Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adams Diversified Equity Fund
(NY:
ADX
)
20.44
+0.35 (+1.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
5.948
5.991
5.934
5.948
183,759
+0.00(+0.00%)
Mar 30, 2016
5.934
5.995
5.934
5.948
227,177
+0.04(+0.64%)
Mar 29, 2016
5.859
5.915
5.840
5.911
102,335
+0.03(+0.56%)
Mar 28, 2016
5.882
5.897
5.873
5.878
259,192
+0.01(+0.24%)
Mar 24, 2016
5.868
5.864
5.864
5.864
168,007
-0.02(-0.40%)
Mar 23, 2016
5.892
5.906
5.873
5.887
176,979
-0.02(-0.40%)
Mar 22, 2016
5.878
5.920
5.878
5.911
197,742
+0.01(+0.16%)
Mar 21, 2016
5.887
5.920
5.887
5.901
105,061
+0.02(+0.32%)
Mar 18, 2016
5.901
5.924
5.882
5.882
206,389
+0.00(+0.08%)
Mar 17, 2016
5.850
5.901
5.850
5.878
222,588
+0.02(+0.32%)
Mar 16, 2016
5.826
5.882
5.826
5.859
235,248
+0.02(+0.32%)
Mar 15, 2016
5.803
5.850
5.798
5.840
423,131
+0.00(+0.00%)
Mar 14, 2016
5.821
5.848
5.821
5.840
177,623
+0.01(+0.16%)
Mar 11, 2016
5.774
5.850
5.774
5.831
197,472
+0.08(+1.47%)
Mar 10, 2016
5.770
5.779
5.713
5.746
299,567
-0.01(-0.16%)
Mar 09, 2016
5.713
5.755
5.713
5.755
202,189
+0.06(+0.99%)
Mar 08, 2016
5.732
5.744
5.694
5.699
281,979
-0.06(-1.06%)
Mar 07, 2016
5.718
5.770
5.718
5.760
308,833
+0.01(+0.16%)
Mar 04, 2016
5.718
5.772
5.718
5.751
216,006
+0.02(+0.41%)
Mar 03, 2016
5.694
5.727
5.690
5.727
565,430
+0.01(+0.16%)
Mar 02, 2016
5.690
5.718
5.676
5.718
248,682
+0.04(+0.75%)
Mar 01, 2016
5.619
5.694
5.596
5.676
310,851
+0.09(+1.60%)
Feb 29, 2016
5.596
5.643
5.572
5.586
293,302
-0.03(-0.59%)
Feb 26, 2016
5.633
5.647
5.592
5.619
223,381
+0.00(+0.00%)
Feb 25, 2016
5.549
5.619
5.534
5.619
234,927
+0.08(+1.36%)
Feb 24, 2016
5.455
5.544
5.403
5.544
616,188
+0.03(+0.51%)
Feb 23, 2016
5.549
5.581
5.487
5.516
449,410
-0.05(-0.85%)
Feb 22, 2016
5.577
5.602
5.553
5.563
676,389
+0.02(+0.42%)
Feb 19, 2016
5.511
5.539
5.497
5.539
176,169
-0.01(-0.25%)
Feb 18, 2016
5.563
5.572
5.534
5.553
682,861
+0.01(+0.17%)
Feb 17, 2016
5.455
5.553
5.455
5.544
459,584
+0.11(+1.99%)
Feb 16, 2016
5.370
5.445
5.356
5.436
799,787
+0.12(+2.30%)
Feb 12, 2016
5.238
5.313
5.313
5.313
530,391
+0.11(+2.17%)
Feb 11, 2016
5.187
5.241
5.154
5.201
820,976
-0.07(-1.34%)
Feb 10, 2016
5.318
5.344
5.271
5.271
601,575
+0.01(+0.18%)
Feb 09, 2016
5.248
5.301
5.229
5.262
807,866
-0.06(-1.06%)
Feb 08, 2016
5.355
5.355
5.252
5.318
426,188
-0.10(-1.82%)
Feb 05, 2016
5.491
5.519
5.395
5.416
363,358
-0.11(-1.95%)
Feb 04, 2016
5.486
5.585
5.486
5.524
648,008
+0.00(+0.08%)
Feb 03, 2016
5.519
5.552
5.428
5.519
561,771
+0.02(+0.34%)
Feb 02, 2016
5.543
5.543
5.477
5.500
527,861
-0.09(-1.59%)
Feb 01, 2016
5.552
5.622
5.547
5.589
330,459
+0.00(+0.08%)
Jan 29, 2016
5.505
5.589
5.499
5.585
191,298
+0.10(+1.79%)
Jan 28, 2016
5.482
5.487
5.430
5.486
207,982
+0.06(+1.03%)
Jan 27, 2016
5.472
5.519
5.426
5.430
179,861
-0.06(-1.02%)
Jan 26, 2016
5.440
5.491
5.426
5.486
266,615
+0.07(+1.38%)
Jan 25, 2016
5.463
5.486
5.412
5.412
252,463
-0.10(-1.78%)
Jan 22, 2016
5.458
5.510
5.407
5.510
672,689
+0.16(+2.97%)
Jan 21, 2016
5.280
5.392
5.252
5.351
678,444
+0.06(+1.06%)
Jan 20, 2016
5.313
5.337
5.149
5.295
1,082,196
-0.12(-2.25%)
Jan 19, 2016
5.500
5.500
5.374
5.416
597,353
-0.06(-1.03%)
Jan 15, 2016
5.454
5.472
5.472
5.472
708,568
-0.15(-2.58%)
Jan 14, 2016
5.580
5.627
5.494
5.618
484,197
+0.05(+0.93%)
Jan 13, 2016
5.735
5.735
5.533
5.566
715,919
-0.14(-2.38%)
Jan 12, 2016
5.674
5.706
5.585
5.702
398,426
+0.06(+0.99%)
Jan 11, 2016
5.655
5.674
5.547
5.646
512,803
+0.00(+0.00%)
Jan 08, 2016
5.730
5.749
5.627
5.646
323,829
-0.07(-1.23%)
Jan 07, 2016
5.781
5.797
5.699
5.716
486,795
-0.16(-2.71%)
Jan 06, 2016
5.852
5.884
5.800
5.875
333,717
-0.07(-1.26%)
Jan 05, 2016
5.941
6.015
5.903
5.950
357,454
+0.01(+0.16%)
Jan 04, 2016
5.917
5.941
5.828
5.941
393,532
-0.07(-1.09%)
Dec 31, 2015
6.034
6.006
6.006
6.006
232,202
-0.05(-0.85%)
Dec 30, 2015
6.039
6.081
6.039
6.058
314,333
+0.00(+0.00%)
Dec 29, 2015
6.020
6.104
6.020
6.058
378,489
+0.06(+0.94%)
Dec 28, 2015
6.029
6.029
5.987
6.001
454,124
-0.03(-0.54%)
Dec 24, 2015
6.025
6.034
6.034
6.034
127,743
+0.00(+0.08%)
Dec 23, 2015
5.978
6.044
5.978
6.029
231,136
+0.08(+1.42%)
Dec 22, 2015
5.926
5.969
5.908
5.945
238,995
+0.04(+0.63%)
Dec 21, 2015
5.917
5.936
5.884
5.908
250,573
+0.00(+0.00%)
Dec 18, 2015
5.964
5.964
5.904
5.908
307,918
-0.06(-0.94%)
Dec 17, 2015
6.048
6.067
5.964
5.964
291,277
-0.06(-0.93%)
Dec 16, 2015
5.945
6.029
5.932
6.020
366,990
+0.11(+1.82%)
Dec 15, 2015
5.870
5.941
5.870
5.912
283,263
+0.07(+1.20%)
Dec 14, 2015
5.866
5.875
5.800
5.842
351,718
-0.04(-0.64%)
Dec 11, 2015
5.922
5.922
5.856
5.880
420,236
-0.08(-1.34%)
Dec 10, 2015
5.945
6.011
5.945
5.959
471,054
+0.01(+0.24%)
Dec 09, 2015
5.978
6.059
5.936
5.945
255,623
-0.07(-1.09%)
Dec 08, 2015
6.011
6.039
5.987
6.011
213,831
-0.04(-0.70%)
Dec 07, 2015
6.076
6.086
6.026
6.053
224,097
-0.04(-0.61%)
Dec 04, 2015
6.011
6.114
6.006
6.090
234,579
+0.10(+1.64%)
Dec 03, 2015
6.086
6.086
5.962
5.992
364,277
-0.07(-1.08%)
Dec 02, 2015
6.128
6.142
6.058
6.058
150,130
-0.05(-0.84%)
Dec 01, 2015
6.109
6.114
6.076
6.109
214,597
+0.04(+0.62%)
Nov 30, 2015
6.114
6.114
6.044
6.072
268,160
-0.01(-0.23%)
Nov 27, 2015
6.086
6.104
6.072
6.086
49,377
-0.00(-0.08%)
Nov 25, 2015
6.081
6.090
6.090
6.090
88,437
+0.02(+0.31%)
Nov 24, 2015
6.039
6.087
6.033
6.072
203,487
+0.00(+0.08%)
Nov 23, 2015
6.095
6.104
6.053
6.067
397,988
+0.02(+0.31%)
Nov 20, 2015
6.075
6.084
6.048
6.048
307,861
-0.00(-0.07%)
Nov 19, 2015
6.035
6.061
6.035
6.053
186,026
+0.01(+0.15%)
Nov 18, 2015
5.986
6.044
5.982
6.044
238,582
+0.08(+1.33%)
Nov 17, 2015
5.960
6.000
5.942
5.964
212,071
+0.01(+0.22%)
Nov 16, 2015
5.867
5.964
5.863
5.951
207,266
+0.07(+1.20%)
Nov 13, 2015
5.933
5.938
5.876
5.880
257,765
-0.06(-1.04%)
Nov 12, 2015
5.995
5.995
5.942
5.942
185,018
-0.08(-1.32%)
Nov 11, 2015
6.026
6.046
6.004
6.022
322,644
-0.01(-0.22%)
Nov 10, 2015
5.973
6.057
5.973
6.035
419,958
+0.03(+0.51%)
Nov 09, 2015
6.008
6.027
5.960
6.004
384,763
-0.02(-0.37%)
Nov 06, 2015
6.048
6.070
6.004
6.026
676,039
-0.04(-0.66%)
Nov 05, 2015
6.088
6.092
6.039
6.066
580,869
-0.01(-0.15%)
Nov 04, 2015
6.110
6.129
6.070
6.075
705,368
-0.04(-0.58%)
Nov 03, 2015
6.110
6.129
6.084
6.110
823,857
+0.00(+0.00%)
Nov 02, 2015
6.061
6.119
6.053
6.110
538,185
+0.06(+0.95%)
Oct 30, 2015
6.057
6.097
6.048
6.053
253,507
-0.01(-0.15%)
Oct 29, 2015
6.031
6.066
6.026
6.061
272,357
+0.00(+0.07%)
Oct 28, 2015
6.008
6.061
5.978
6.057
443,849
+0.07(+1.11%)
Oct 27, 2015
6.026
6.031
5.978
5.991
295,469
-0.04(-0.59%)
Oct 26, 2015
6.031
6.039
5.995
6.026
275,810
+0.01(+0.22%)
Oct 23, 2015
6.017
6.084
6.013
6.013
290,755
+0.05(+0.89%)
Oct 22, 2015
5.925
5.982
5.907
5.960
334,246
+0.08(+1.35%)
Oct 21, 2015
5.929
5.938
5.880
5.880
163,200
-0.02(-0.37%)
Oct 20, 2015
5.889
5.942
5.876
5.903
122,034
-0.01(-0.15%)
Oct 19, 2015
5.872
5.925
5.872
5.911
274,537
+0.01(+0.15%)
Oct 16, 2015
5.872
5.907
5.854
5.903
229,200
+0.05(+0.83%)
Oct 15, 2015
5.797
5.858
5.779
5.854
181,951
+0.11(+1.84%)
Oct 14, 2015
5.792
5.823
5.748
5.748
191,068
-0.04(-0.76%)
Oct 13, 2015
5.814
5.854
5.792
5.792
233,664
-0.03(-0.46%)
Oct 12, 2015
5.810
5.863
5.810
5.819
354,910
+0.02(+0.30%)
Oct 09, 2015
5.805
5.867
5.801
5.801
211,482
+0.01(+0.15%)
Oct 08, 2015
5.761
5.834
5.751
5.792
372,436
+0.03(+0.46%)
Oct 07, 2015
5.766
5.792
5.722
5.766
266,572
+0.04(+0.77%)
Oct 06, 2015
5.730
5.761
5.708
5.722
326,299
+0.00(+0.00%)
Oct 05, 2015
5.695
5.761
5.694
5.722
384,860
+0.08(+1.49%)
Oct 02, 2015
5.536
5.646
5.527
5.638
365,346
+0.05(+0.95%)
Oct 01, 2015
5.629
5.629
5.567
5.585
273,341
-0.04(-0.78%)
Sep 30, 2015
5.585
5.744
5.536
5.629
427,556
+0.11(+1.92%)
Sep 29, 2015
5.620
5.620
5.483
5.523
425,175
-0.19(-3.40%)
Sep 28, 2015
5.669
5.717
5.545
5.717
698,720
+0.01(+0.23%)
Sep 25, 2015
5.766
5.766
5.673
5.704
332,637
-0.04(-0.62%)
Sep 24, 2015
5.713
5.739
5.607
5.739
578,085
+0.00(+0.08%)
Sep 23, 2015
5.735
5.749
5.691
5.735
226,097
-0.01(-0.15%)
Sep 22, 2015
5.735
5.744
5.694
5.744
313,941
-0.08(-1.29%)
Sep 21, 2015
5.792
5.819
5.766
5.819
235,814
+0.06(+1.00%)
Sep 18, 2015
5.766
5.814
5.739
5.761
306,235
-0.09(-1.55%)
Sep 17, 2015
5.827
5.920
5.827
5.852
201,971
+0.00(+0.04%)
Sep 16, 2015
5.797
5.850
5.797
5.850
139,879
+0.05(+0.91%)
Sep 15, 2015
5.744
5.814
5.739
5.797
310,654
+0.06(+1.00%)
Sep 14, 2015
5.766
5.779
5.728
5.739
227,125
-0.03(-0.54%)
Sep 11, 2015
5.726
5.774
5.717
5.770
335,575
+0.00(+0.08%)
Sep 10, 2015
5.730
5.792
5.708
5.766
412,459
+0.02(+0.35%)
Sep 09, 2015
5.836
5.836
5.744
5.746
173,536
-0.04(-0.65%)
Sep 08, 2015
5.748
5.792
5.739
5.783
222,493
+0.10(+1.79%)
Sep 04, 2015
5.695
5.682
5.682
5.682
311,909
-0.08(-1.30%)
Sep 03, 2015
5.779
5.810
5.757
5.757
132,718
+0.00(+0.00%)
Sep 02, 2015
5.774
5.774
5.701
5.757
261,066
+0.06(+1.01%)
Sep 01, 2015
5.704
5.770
5.695
5.699
507,196
-0.11(-1.83%)
Aug 31, 2015
5.832
5.854
5.805
5.805
225,689
-0.06(-0.98%)
Aug 28, 2015
5.836
5.880
5.823
5.863
181,254
+0.01(+0.15%)
Aug 27, 2015
5.761
5.871
5.757
5.854
388,887
+0.15(+2.63%)
Aug 26, 2015
5.699
5.708
5.518
5.704
615,274
+0.15(+2.62%)
Aug 25, 2015
5.735
5.735
5.558
5.558
418,180
-0.04(-0.63%)
Aug 24, 2015
5.571
5.717
5.443
5.593
1,232,930
-0.32(-5.45%)
Aug 21, 2015
6.048
6.057
5.916
5.916
662,269
-0.17(-2.83%)
Aug 20, 2015
6.114
6.123
6.083
6.088
562,148
-0.07(-1.08%)
Aug 19, 2015
6.145
6.159
6.092
6.154
351,997
+0.01(+0.14%)
Aug 18, 2015
6.136
6.159
6.134
6.145
179,394
+0.00(+0.00%)
Aug 17, 2015
6.110
6.154
6.101
6.145
347,035
+0.00(+0.07%)
Aug 14, 2015
6.132
6.150
6.123
6.141
197,719
-0.00(-0.07%)
Aug 13, 2015
6.123
6.150
6.084
6.145
257,956
+0.01(+0.22%)
Aug 12, 2015
6.088
6.132
6.039
6.132
1,218,057
+0.00(+0.07%)
Aug 11, 2015
6.159
6.159
6.114
6.128
276,722
-0.06(-0.93%)
Aug 10, 2015
6.159
6.198
6.159
6.185
115,818
+0.06(+0.94%)
Aug 07, 2015
6.150
6.154
6.101
6.128
164,550
-0.04(-0.71%)
Aug 06, 2015
6.202
6.202
6.132
6.172
122,769
-0.05(-0.78%)
Aug 05, 2015
6.233
6.233
6.189
6.220
167,985
-0.00(-0.07%)
Aug 04, 2015
6.216
6.229
6.194
6.224
118,607
-0.00(-0.07%)
Aug 03, 2015
6.268
6.268
6.172
6.229
193,041
-0.08(-1.32%)
Jul 31, 2015
6.224
6.312
6.202
6.312
272,391
+0.09(+1.41%)
Jul 30, 2015
6.211
6.224
6.180
6.224
284,105
-0.02(-0.28%)
Jul 29, 2015
6.220
6.242
6.216
6.242
230,973
+0.00(+0.00%)
Jul 28, 2015
6.185
6.242
6.154
6.242
305,433
+0.06(+1.00%)
Jul 27, 2015
6.145
6.180
6.141
6.180
294,939
-0.02(-0.35%)
Jul 24, 2015
6.220
6.224
6.141
6.202
141,433
-0.01(-0.21%)
Jul 23, 2015
6.238
6.272
6.202
6.216
151,069
-0.03(-0.49%)
Jul 22, 2015
6.246
6.264
6.235
6.246
86,121
-0.03(-0.42%)
Jul 21, 2015
6.290
6.293
6.246
6.273
140,314
-0.01(-0.14%)
Jul 20, 2015
6.277
6.308
6.273
6.282
277,374
+0.02(+0.28%)
Jul 17, 2015
6.255
6.268
6.242
6.264
187,460
+0.01(+0.14%)
Jul 16, 2015
6.264
6.284
6.251
6.255
215,979
+0.02(+0.35%)
Jul 15, 2015
6.238
6.273
6.224
6.233
265,234
+0.00(+0.00%)
Jul 14, 2015
6.194
6.233
6.194
6.233
304,799
+0.02(+0.35%)
Jul 13, 2015
6.194
6.224
6.158
6.211
209,839
+0.05(+0.86%)
Jul 10, 2015
6.154
6.172
6.150
6.158
221,362
+0.06(+1.01%)
Jul 09, 2015
6.167
6.167
6.092
6.097
461,254
-0.02(-0.36%)
Jul 08, 2015
6.136
6.143
6.088
6.119
336,832
-0.08(-1.35%)
Jul 07, 2015
6.176
6.308
6.084
6.202
396,676
+0.04(+0.64%)
Jul 06, 2015
6.158
6.195
6.141
6.163
289,743
-0.03(-0.43%)
Jul 02, 2015
6.220
6.189
6.189
6.189
433,745
+0.01(+0.14%)
Jul 01, 2015
6.189
6.207
6.176
6.180
173,779
+0.04(+0.57%)
Jun 30, 2015
6.145
6.165
6.128
6.145
275,810
+0.03(+0.50%)
Jun 29, 2015
6.158
6.158
6.097
6.114
454,902
-0.07(-1.14%)
Jun 26, 2015
6.202
6.216
6.176
6.185
167,648
-0.02(-0.35%)
Jun 25, 2015
6.242
6.268
6.207
6.207
202,641
-0.04(-0.56%)
Jun 24, 2015
6.255
6.282
6.220
6.242
274,314
-0.03(-0.49%)
Jun 23, 2015
6.260
6.290
6.251
6.273
247,227
+0.00(+0.07%)
Jun 22, 2015
6.260
6.290
6.251
6.268
149,453
+0.04(+0.71%)
Jun 19, 2015
6.268
6.268
6.224
6.224
101,232
-0.05(-0.84%)
Jun 18, 2015
6.220
6.277
6.220
6.277
208,068
+0.08(+1.28%)
Jun 17, 2015
6.198
6.229
6.163
6.198
164,220
+0.01(+0.20%)
Jun 16, 2015
6.154
6.189
6.154
6.186
150,624
+0.03(+0.51%)
Jun 15, 2015
6.158
6.163
6.110
6.154
239,426
-0.03(-0.50%)
Jun 12, 2015
6.229
6.233
6.158
6.185
258,435
-0.04(-0.71%)
Jun 11, 2015
6.233
6.259
6.224
6.229
234,474
+0.02(+0.28%)
Jun 10, 2015
6.185
6.246
6.167
6.211
438,732
+0.05(+0.86%)
Jun 09, 2015
6.176
6.179
6.158
6.158
183,507
-0.01(-0.14%)
Jun 08, 2015
6.202
6.224
6.167
6.167
175,889
-0.05(-0.86%)
Jun 05, 2015
6.211
6.242
6.211
6.221
112,530
-0.00(-0.06%)
Jun 04, 2015
6.273
6.273
6.224
6.224
130,930
-0.07(-1.05%)
Jun 03, 2015
6.273
6.295
6.273
6.290
153,497
+0.02(+0.35%)
Jun 02, 2015
6.246
6.290
6.233
6.268
163,875
-0.01(-0.14%)
Jun 01, 2015
6.268
6.282
6.238
6.277
259,342
+0.04(+0.56%)
May 29, 2015
6.268
6.277
6.229
6.242
170,749
-0.02(-0.35%)
May 28, 2015
6.264
6.264
6.260
6.264
108,536
-0.02(-0.35%)
May 27, 2015
6.233
6.290
6.216
6.286
264,775
+0.07(+1.13%)
May 26, 2015
6.273
6.273
6.211
6.216
117,563
-0.06(-0.91%)
May 22, 2015
6.295
6.273
6.273
6.273
124,804
-0.02(-0.35%)
May 21, 2015
6.273
6.304
6.273
6.295
123,933
+0.02(+0.35%)
May 20, 2015
6.277
6.295
6.268
6.273
166,855
-0.01(-0.14%)
May 19, 2015
6.308
6.317
6.282
6.282
183,132
-0.03(-0.42%)
May 18, 2015
6.273
6.312
6.268
6.308
161,826
+0.01(+0.21%)
May 15, 2015
6.282
6.295
6.268
6.295
120,337
+0.02(+0.28%)
May 14, 2015
6.268
6.308
6.251
6.277
426,161
+0.04(+0.63%)
May 13, 2015
6.260
6.275
6.224
6.238
125,763
-0.00(-0.07%)
May 12, 2015
6.224
6.242
6.189
6.242
147,036
+0.00(+0.00%)
May 11, 2015
6.268
6.282
6.242
6.242
209,427
-0.02(-0.28%)
May 08, 2015
6.220
6.260
6.220
6.260
173,608
+0.10(+1.64%)
May 07, 2015
6.159
6.185
6.141
6.159
157,773
+0.01(+0.14%)
May 06, 2015
6.194
6.199
6.137
6.150
244,252
-0.02(-0.36%)
May 05, 2015
6.220
6.220
6.159
6.172
227,765
-0.04(-0.71%)
May 04, 2015
6.203
6.229
6.195
6.216
268,181
+0.04(+0.57%)
May 01, 2015
6.146
6.181
6.146
6.181
179,475
+0.04(+0.71%)
Apr 30, 2015
6.203
6.207
6.133
6.137
170,192
-0.07(-1.06%)
Apr 29, 2015
6.203
6.225
6.168
6.203
191,404
-0.02(-0.28%)
Apr 28, 2015
6.229
6.246
6.189
6.220
261,136
+0.00(+0.07%)
Apr 27, 2015
6.242
6.268
6.213
6.216
166,344
-0.03(-0.42%)
Apr 24, 2015
6.242
6.255
6.225
6.242
223,310
+0.02(+0.28%)
Apr 23, 2015
6.198
6.238
6.198
6.225
120,778
+0.01(+0.21%)
Apr 22, 2015
6.203
6.211
6.174
6.211
154,290
+0.03(+0.43%)
Apr 21, 2015
6.203
6.209
6.168
6.185
149,369
-0.00(-0.07%)
Apr 20, 2015
6.198
6.198
6.159
6.189
275,392
+0.04(+0.57%)
Apr 17, 2015
6.141
6.154
6.106
6.154
291,958
-0.03(-0.50%)
Apr 16, 2015
6.168
6.194
6.168
6.185
194,844
+0.01(+0.20%)
Apr 15, 2015
6.159
6.194
6.150
6.173
341,246
+0.03(+0.44%)
Apr 14, 2015
6.128
6.163
6.128
6.146
246,159
-0.00(-0.07%)
Apr 13, 2015
6.176
6.189
6.141
6.150
150,713
-0.03(-0.43%)
Apr 10, 2015
6.159
6.180
6.146
6.176
268,466
+0.02(+0.36%)
Apr 09, 2015
6.111
6.154
6.111
6.154
222,174
+0.04(+0.57%)
Apr 08, 2015
6.115
6.139
6.111
6.119
202,831
+0.00(+0.07%)
Apr 07, 2015
6.133
6.150
6.115
6.115
236,382
-0.01(-0.14%)
Apr 06, 2015
6.054
6.141
6.054
6.124
263,456
+0.02(+0.36%)
Apr 02, 2015
6.080
6.102
6.102
6.102
252,081
+0.04(+0.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.