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
H. B. Fuller Company
(NY:
FUL
)
77.38
-1.17 (-1.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2005
6.393
6.403
6.300
6.388
925,980
+0.02(+0.26%)
Apr 28, 2005
6.344
6.447
6.344
6.371
1,022,803
+0.03(+0.47%)
Apr 27, 2005
6.374
6.470
6.323
6.342
767,458
-0.03(-0.46%)
Apr 26, 2005
6.216
6.454
6.203
6.371
1,583,565
+0.29(+4.85%)
Apr 25, 2005
6.036
6.127
6.005
6.076
387,763
+0.05(+0.91%)
Apr 22, 2005
6.079
6.089
5.942
6.022
386,814
-0.08(-1.24%)
Apr 21, 2005
5.967
6.108
5.967
6.098
544,862
+0.17(+2.95%)
Apr 20, 2005
6.009
6.009
5.906
5.923
806,377
-0.09(-1.58%)
Apr 19, 2005
5.876
6.036
5.868
6.017
839,125
+0.17(+2.84%)
Apr 18, 2005
5.763
5.874
5.733
5.851
687,722
+0.13(+2.21%)
Apr 15, 2005
5.815
5.817
5.674
5.725
526,352
-0.09(-1.56%)
Apr 14, 2005
5.956
5.977
5.794
5.815
666,839
-0.12(-2.09%)
Apr 13, 2005
6.051
6.081
5.899
5.940
746,812
-0.09(-1.47%)
Apr 12, 2005
6.024
6.039
5.891
6.028
607,749
+0.00(+0.07%)
Apr 11, 2005
6.089
6.108
6.024
6.024
326,774
-0.04(-0.73%)
Apr 08, 2005
6.089
6.100
6.062
6.068
508,553
-0.01(-0.14%)
Apr 07, 2005
6.060
6.100
5.994
6.076
551,032
+0.02(+0.28%)
Apr 06, 2005
6.106
6.131
6.060
6.060
476,517
-0.02(-0.31%)
Apr 05, 2005
6.070
6.142
6.070
6.079
255,582
+0.00(+0.03%)
Apr 04, 2005
6.047
6.089
5.992
6.076
360,947
+0.04(+0.70%)
Apr 01, 2005
6.100
6.142
6.011
6.034
493,366
-0.08(-1.24%)
Mar 31, 2005
6.081
6.125
6.047
6.110
460,617
+0.01(+0.21%)
Mar 30, 2005
6.020
6.123
6.020
6.098
684,400
+0.08(+1.33%)
Mar 29, 2005
6.032
6.152
6.009
6.017
740,879
-0.04(-0.66%)
Mar 28, 2005
5.950
6.070
5.950
6.058
406,510
+0.12(+2.06%)
Mar 24, 2005
5.973
6.001
5.914
5.935
454,684
-0.02(-0.28%)
Mar 23, 2005
5.826
6.110
5.794
5.952
1,449,485
+0.33(+5.81%)
Mar 22, 2005
5.706
5.771
5.615
5.626
259,616
-0.08(-1.40%)
Mar 21, 2005
5.737
5.737
5.649
5.706
145,233
-0.00(-0.04%)
Mar 18, 2005
5.678
5.731
5.649
5.708
538,454
+0.09(+1.65%)
Mar 17, 2005
5.657
5.727
5.598
5.615
262,701
-0.03(-0.56%)
Mar 16, 2005
5.710
5.746
5.621
5.647
217,375
-0.08(-1.36%)
Mar 15, 2005
5.826
5.897
5.720
5.725
280,499
-0.08(-1.31%)
Mar 14, 2005
5.773
5.836
5.773
5.800
211,679
+0.02(+0.33%)
Mar 11, 2005
5.773
5.815
5.725
5.781
193,881
+0.01(+0.15%)
Mar 10, 2005
5.773
5.811
5.735
5.773
403,188
-0.01(-0.11%)
Mar 09, 2005
5.714
5.826
5.704
5.779
197,678
+0.07(+1.14%)
Mar 08, 2005
5.699
5.763
5.699
5.714
215,714
+0.06(+1.01%)
Mar 07, 2005
5.777
5.792
5.640
5.657
290,229
-0.12(-2.01%)
Mar 04, 2005
5.670
5.784
5.670
5.773
205,984
+0.12(+2.05%)
Mar 03, 2005
5.562
5.689
5.562
5.657
192,457
+0.09(+1.55%)
Mar 02, 2005
5.583
5.691
5.550
5.571
320,604
-0.07(-1.16%)
Mar 01, 2005
5.611
5.695
5.604
5.636
273,617
+0.02(+0.41%)
Feb 28, 2005
5.562
5.621
5.554
5.613
415,528
+0.05(+0.91%)
Feb 25, 2005
5.468
5.562
5.425
5.562
151,403
+0.10(+1.89%)
Feb 24, 2005
5.362
5.476
5.320
5.459
177,032
+0.10(+1.81%)
Feb 23, 2005
5.352
5.373
5.322
5.362
254,632
-0.01(-0.16%)
Feb 22, 2005
5.438
5.461
5.352
5.371
347,183
-0.07(-1.24%)
Feb 18, 2005
5.562
5.573
5.436
5.438
406,273
-0.11(-2.05%)
Feb 17, 2005
5.499
5.600
5.499
5.552
294,026
+0.05(+0.96%)
Feb 16, 2005
5.531
5.541
5.487
5.499
425,970
-0.05(-0.84%)
Feb 15, 2005
5.415
5.575
5.402
5.546
357,625
+0.13(+2.41%)
Feb 14, 2005
5.489
5.489
5.375
5.415
237,546
-0.07(-1.34%)
Feb 11, 2005
5.535
5.535
5.333
5.489
625,072
-0.05(-0.84%)
Feb 10, 2005
5.541
5.573
5.480
5.535
163,268
-0.01(-0.11%)
Feb 09, 2005
5.628
5.630
5.522
5.541
259,141
-0.11(-1.94%)
Feb 08, 2005
5.657
5.697
5.609
5.651
444,005
-0.01(-0.11%)
Feb 07, 2005
5.609
5.676
5.607
5.657
384,441
+0.07(+1.24%)
Feb 04, 2005
5.503
5.598
5.503
5.588
266,972
+0.00(+0.04%)
Feb 03, 2005
5.520
5.628
5.499
5.586
329,148
-0.08(-1.38%)
Feb 02, 2005
5.626
5.668
5.615
5.663
473,432
+0.03(+0.56%)
Feb 01, 2005
5.630
5.647
5.579
5.632
477,940
+0.01(+0.22%)
Jan 31, 2005
5.552
5.666
5.552
5.619
276,465
+0.10(+1.79%)
Jan 28, 2005
5.510
5.626
5.503
5.520
216,900
-0.09(-1.54%)
Jan 27, 2005
5.571
5.649
5.558
5.607
264,837
-0.02(-0.30%)
Jan 26, 2005
5.598
5.623
5.541
5.623
218,561
+0.03(+0.53%)
Jan 25, 2005
5.533
5.647
5.533
5.594
195,780
+0.04(+0.72%)
Jan 24, 2005
5.626
5.640
5.537
5.554
194,119
-0.10(-1.82%)
Jan 21, 2005
5.668
5.689
5.567
5.657
233,037
+0.00(+0.07%)
Jan 20, 2005
5.657
5.710
5.619
5.653
192,220
-0.05(-0.89%)
Jan 19, 2005
5.731
5.779
5.695
5.704
214,527
-0.05(-0.84%)
Jan 18, 2005
5.645
5.775
5.613
5.752
301,857
+0.11(+1.94%)
Jan 14, 2005
5.583
5.642
5.562
5.642
177,744
+0.07(+1.17%)
Jan 13, 2005
5.604
5.630
5.548
5.577
296,873
-0.04(-0.71%)
Jan 12, 2005
5.647
5.647
5.499
5.617
257,480
-0.07(-1.15%)
Jan 11, 2005
5.626
5.682
5.529
5.682
501,909
-0.03(-0.48%)
Jan 10, 2005
5.583
5.739
5.583
5.710
388,000
+0.09(+1.61%)
Jan 07, 2005
5.769
5.794
5.619
5.619
261,277
-0.12(-2.09%)
Jan 06, 2005
5.710
5.855
5.710
5.739
449,701
+0.03(+0.55%)
Jan 05, 2005
5.857
5.866
5.689
5.708
257,005
-0.15(-2.55%)
Jan 04, 2005
5.984
5.984
5.815
5.857
339,589
-0.13(-2.11%)
Jan 03, 2005
6.007
6.055
5.952
5.984
324,876
-0.02(-0.39%)
Dec 31, 2004
5.984
6.013
5.935
6.007
122,926
+0.01(+0.21%)
Dec 30, 2004
5.994
6.022
5.952
5.994
104,416
-0.03(-0.52%)
Dec 29, 2004
5.984
6.026
5.948
6.026
175,134
+0.01(+0.18%)
Dec 28, 2004
5.958
6.110
5.958
6.015
268,634
+0.06(+0.95%)
Dec 27, 2004
6.049
6.060
5.956
5.958
86,143
-0.08(-1.39%)
Dec 23, 2004
6.005
6.066
5.986
6.043
161,607
+0.04(+0.63%)
Dec 22, 2004
5.921
6.005
5.921
6.005
65,971
+0.07(+1.10%)
Dec 21, 2004
5.815
5.940
5.815
5.940
283,347
+0.08(+1.29%)
Dec 20, 2004
5.899
5.952
5.864
5.864
292,127
-0.04(-0.61%)
Dec 17, 2004
5.910
5.923
5.859
5.899
319,892
-0.00(-0.04%)
Dec 16, 2004
5.963
5.963
5.874
5.902
411,257
-0.08(-1.37%)
Dec 15, 2004
5.889
5.984
5.887
5.984
401,290
+0.09(+1.50%)
Dec 14, 2004
5.910
5.910
5.864
5.895
308,739
-0.03(-0.43%)
Dec 13, 2004
5.889
5.937
5.859
5.921
329,385
+0.04(+0.75%)
Dec 10, 2004
5.862
5.899
5.830
5.876
188,186
-0.02(-0.36%)
Dec 09, 2004
5.826
5.923
5.763
5.897
223,308
+0.05(+0.86%)
Dec 08, 2004
5.819
5.878
5.803
5.847
243,716
+0.03(+0.47%)
Dec 07, 2004
5.971
5.971
5.803
5.819
340,538
-0.16(-2.75%)
Dec 06, 2004
6.058
6.070
5.940
5.984
300,433
-0.09(-1.49%)
Dec 03, 2004
6.085
6.085
5.986
6.074
390,848
-0.03(-0.52%)
Dec 02, 2004
6.091
6.123
5.944
6.106
361,659
-0.03(-0.41%)
Dec 01, 2004
5.977
6.173
5.977
6.131
298,060
+0.10(+1.68%)
Nov 30, 2004
6.068
6.068
6.005
6.030
363,557
-0.06(-1.04%)
Nov 29, 2004
5.977
6.142
5.902
6.093
479,839
+0.12(+1.97%)
Nov 26, 2004
5.994
6.005
5.975
5.975
31,087
-0.02(-0.28%)
Nov 24, 2004
5.935
5.998
5.916
5.992
189,847
+0.06(+0.96%)
Nov 23, 2004
5.897
5.958
5.866
5.935
259,616
-0.01(-0.25%)
Nov 22, 2004
5.878
5.952
5.870
5.950
211,442
+0.06(+1.00%)
Nov 19, 2004
5.878
5.899
5.845
5.891
153,301
-0.02(-0.39%)
Nov 18, 2004
5.878
5.931
5.845
5.914
128,147
+0.03(+0.43%)
Nov 17, 2004
5.899
6.011
5.845
5.889
503,807
+0.01(+0.14%)
Nov 16, 2004
5.895
5.937
5.881
5.881
238,733
-0.03(-0.57%)
Nov 15, 2004
5.906
5.940
5.889
5.914
220,460
-0.03(-0.43%)
Nov 12, 2004
5.878
5.965
5.878
5.940
257,243
-0.01(-0.21%)
Nov 11, 2004
5.899
5.984
5.878
5.952
149,030
-0.01(-0.11%)
Nov 10, 2004
5.984
6.081
5.921
5.958
167,065
-0.01(-0.18%)
Nov 09, 2004
5.878
5.977
5.878
5.969
140,249
+0.10(+1.72%)
Nov 08, 2004
5.931
5.931
5.866
5.868
242,530
-0.07(-1.17%)
Nov 05, 2004
5.899
5.954
5.883
5.937
319,181
+0.05(+0.90%)
Nov 04, 2004
5.720
5.887
5.689
5.885
267,447
+0.15(+2.57%)
Nov 03, 2004
5.672
5.744
5.666
5.737
168,252
+0.15(+2.75%)
Nov 02, 2004
5.647
5.687
5.552
5.583
182,016
-0.05(-0.93%)
Nov 01, 2004
5.647
5.649
5.552
5.636
316,570
-0.03(-0.56%)
Oct 29, 2004
5.604
5.689
5.604
5.668
137,639
+0.08(+1.43%)
Oct 28, 2004
5.668
5.668
5.573
5.588
204,086
-0.10(-1.74%)
Oct 27, 2004
5.562
5.687
5.546
5.687
427,868
+0.14(+2.58%)
Oct 26, 2004
5.516
5.546
5.394
5.543
466,550
+0.03(+0.50%)
Oct 25, 2004
5.461
5.573
5.430
5.516
194,593
+0.05(+1.00%)
Oct 22, 2004
5.531
5.594
5.461
5.461
243,004
-0.07(-1.18%)
Oct 21, 2004
5.522
5.575
5.491
5.527
319,181
+0.00(+0.08%)
Oct 20, 2004
5.478
5.531
5.375
5.522
269,820
+0.04(+0.77%)
Oct 19, 2004
5.604
5.651
5.459
5.480
158,997
-0.11(-1.96%)
Oct 18, 2004
5.604
5.647
5.562
5.590
211,917
-0.01(-0.26%)
Oct 15, 2004
5.529
5.655
5.465
5.604
259,616
+0.07(+1.22%)
Oct 14, 2004
5.562
5.647
5.524
5.537
243,479
-0.03(-0.61%)
Oct 13, 2004
5.763
5.765
5.567
5.571
201,712
-0.17(-2.97%)
Oct 12, 2004
5.710
5.767
5.668
5.741
215,476
-0.04(-0.76%)
Oct 11, 2004
5.710
5.788
5.704
5.786
181,541
+0.07(+1.18%)
Oct 08, 2004
5.718
5.862
5.712
5.718
193,407
-0.01(-0.15%)
Oct 07, 2004
5.857
5.862
5.710
5.727
197,678
-0.15(-2.58%)
Oct 06, 2004
5.756
5.899
5.746
5.878
339,589
+0.12(+2.12%)
Oct 05, 2004
5.847
5.847
5.741
5.756
256,768
-0.07(-1.19%)
Oct 04, 2004
5.914
5.942
5.796
5.826
415,053
-0.09(-1.46%)
Oct 01, 2004
5.794
5.929
5.781
5.912
240,394
+0.14(+2.41%)
Sep 30, 2004
5.752
5.792
5.739
5.773
356,675
+0.04(+0.66%)
Sep 29, 2004
5.647
5.735
5.638
5.735
270,532
+0.05(+0.93%)
Sep 28, 2004
5.569
5.685
5.562
5.682
134,791
+0.12(+2.20%)
Sep 27, 2004
5.583
5.623
5.548
5.560
247,750
-0.04(-0.68%)
Sep 24, 2004
5.594
5.640
5.583
5.598
195,068
+0.00(+0.08%)
Sep 23, 2004
5.594
5.621
5.594
5.594
285,008
+0.02(+0.38%)
Sep 22, 2004
5.678
5.678
5.560
5.573
278,126
-0.13(-2.25%)
Sep 21, 2004
5.590
5.701
5.590
5.701
232,088
+0.11(+2.04%)
Sep 20, 2004
5.636
5.636
5.573
5.588
337,928
-0.07(-1.16%)
Sep 17, 2004
5.727
5.737
5.604
5.653
376,372
-0.07(-1.18%)
Sep 16, 2004
5.647
5.754
5.647
5.720
229,003
+0.09(+1.69%)
Sep 15, 2004
5.689
5.716
5.615
5.626
237,783
-0.09(-1.66%)
Sep 14, 2004
5.636
5.752
5.583
5.720
931,439
-0.10(-1.67%)
Sep 13, 2004
5.853
5.887
5.794
5.817
199,577
-0.07(-1.11%)
Sep 10, 2004
5.830
5.883
5.777
5.883
97,771
+0.03(+0.54%)
Sep 09, 2004
5.718
5.887
5.718
5.851
269,583
+0.13(+2.32%)
Sep 08, 2004
5.794
5.809
5.699
5.718
135,503
-0.05(-0.88%)
Sep 07, 2004
5.720
5.796
5.720
5.769
178,693
+0.06(+1.00%)
Sep 03, 2004
5.731
5.796
5.701
5.712
159,709
-0.03(-0.48%)
Sep 02, 2004
5.573
5.739
5.573
5.739
164,455
+0.13(+2.29%)
Sep 01, 2004
5.505
5.630
5.501
5.611
203,136
+0.06(+1.14%)
Aug 31, 2004
5.541
5.583
5.489
5.548
216,900
+0.01(+0.27%)
Aug 30, 2004
5.636
5.657
5.531
5.533
107,501
-0.13(-2.23%)
Aug 27, 2004
5.645
5.663
5.638
5.659
159,471
+0.01(+0.26%)
Aug 26, 2004
5.626
5.647
5.598
5.645
208,832
+0.02(+0.30%)
Aug 25, 2004
5.543
5.632
5.465
5.628
231,139
+0.08(+1.52%)
Aug 24, 2004
5.489
5.543
5.480
5.543
171,574
+0.09(+1.58%)
Aug 23, 2004
5.541
5.562
5.425
5.457
177,744
-0.11(-1.89%)
Aug 20, 2004
5.421
5.562
5.421
5.562
164,929
+0.14(+2.64%)
Aug 19, 2004
5.440
5.444
5.377
5.419
148,318
-0.03(-0.54%)
Aug 18, 2004
5.404
5.455
5.392
5.449
165,641
+0.03(+0.54%)
Aug 17, 2004
5.438
5.442
5.383
5.419
155,437
-0.02(-0.35%)
Aug 16, 2004
5.356
5.438
5.356
5.438
292,127
+0.10(+1.85%)
Aug 13, 2004
5.415
5.436
5.316
5.339
102,517
-0.07(-1.21%)
Aug 12, 2004
5.446
5.459
5.369
5.404
160,895
-0.08(-1.38%)
Aug 11, 2004
5.474
5.491
5.392
5.480
284,533
-0.02(-0.38%)
Aug 10, 2004
5.362
5.505
5.362
5.501
152,115
+0.14(+2.59%)
Aug 09, 2004
5.383
5.428
5.350
5.362
118,180
+0.00(+0.00%)
Aug 06, 2004
5.468
5.482
5.333
5.362
245,852
-0.15(-2.68%)
Aug 05, 2004
5.651
5.680
5.493
5.510
179,643
-0.15(-2.68%)
Aug 04, 2004
5.594
5.710
5.520
5.661
144,284
+0.06(+1.02%)
Aug 03, 2004
5.710
5.710
5.604
5.604
215,714
-0.13(-2.21%)
Aug 02, 2004
5.632
5.752
5.628
5.731
168,964
+0.10(+1.76%)
Jul 30, 2004
5.647
5.663
5.615
5.632
182,728
-0.03(-0.52%)
Jul 29, 2004
5.623
5.663
5.604
5.661
215,002
+0.08(+1.43%)
Jul 28, 2004
5.562
5.613
5.533
5.581
192,932
-0.02(-0.34%)
Jul 27, 2004
5.531
5.653
5.531
5.600
236,360
+0.07(+1.18%)
Jul 26, 2004
5.594
5.626
5.516
5.535
532,996
-0.03(-0.61%)
Jul 23, 2004
5.754
5.754
5.569
5.569
388,949
-0.18(-3.19%)
Jul 22, 2004
5.735
5.834
5.710
5.752
257,243
+0.02(+0.37%)
Jul 21, 2004
5.935
5.935
5.720
5.731
169,676
-0.16(-2.75%)
Jul 20, 2004
5.836
5.893
5.805
5.893
126,011
+0.05(+0.87%)
Jul 19, 2004
5.840
5.897
5.773
5.843
139,775
+0.02(+0.29%)
Jul 16, 2004
5.870
5.937
5.807
5.826
293,314
-0.05(-0.79%)
Jul 15, 2004
5.921
5.940
5.857
5.872
217,138
-0.02(-0.32%)
Jul 14, 2004
5.895
6.005
5.889
5.891
105,128
-0.02(-0.39%)
Jul 13, 2004
5.878
5.927
5.878
5.914
124,112
+0.03(+0.50%)
Jul 12, 2004
5.904
5.921
5.845
5.885
280,499
-0.01(-0.14%)
Jul 09, 2004
5.826
5.921
5.803
5.893
184,863
+0.09(+1.60%)
Jul 08, 2004
5.895
5.902
5.784
5.800
308,502
-0.11(-1.82%)
Jul 07, 2004
5.857
5.908
5.857
5.908
211,205
+0.07(+1.23%)
Jul 06, 2004
5.893
5.908
5.830
5.836
401,290
-0.06(-1.00%)
Jul 02, 2004
5.895
5.923
5.870
5.895
173,235
+0.00(+0.00%)
Jul 01, 2004
6.005
6.005
5.866
5.895
302,569
-0.09(-1.48%)
Jun 30, 2004
5.967
5.986
5.857
5.984
282,872
-0.00(-0.04%)
Jun 29, 2004
5.815
5.986
5.815
5.986
318,943
+0.15(+2.56%)
Jun 28, 2004
5.878
5.904
5.836
5.836
304,467
-0.07(-1.25%)
Jun 25, 2004
5.689
5.910
5.687
5.910
549,133
+0.15(+2.67%)
Jun 24, 2004
5.866
5.866
5.750
5.756
304,230
-0.12(-2.04%)
Jun 23, 2004
5.822
5.878
5.718
5.876
575,237
+0.08(+1.31%)
Jun 22, 2004
5.794
5.800
5.663
5.800
268,871
-0.02(-0.29%)
Jun 21, 2004
5.784
5.826
5.737
5.817
247,038
+0.04(+0.69%)
Jun 18, 2004
5.710
5.781
5.710
5.777
273,617
+0.07(+1.18%)
Jun 17, 2004
5.710
5.716
5.647
5.710
102,992
+0.01(+0.11%)
Jun 16, 2004
5.710
5.716
5.600
5.704
150,691
+0.02(+0.41%)
Jun 15, 2004
5.611
5.680
5.611
5.680
243,716
+0.09(+1.54%)
Jun 14, 2004
5.704
5.704
5.512
5.594
281,923
-0.13(-2.21%)
Jun 10, 2004
5.699
5.781
5.682
5.720
225,206
+0.04(+0.74%)
Jun 09, 2004
5.794
5.813
5.672
5.678
181,541
-0.13(-2.21%)
Jun 08, 2004
5.752
5.809
5.699
5.807
166,828
+0.01(+0.22%)
Jun 07, 2004
5.626
5.798
5.611
5.794
210,018
+0.20(+3.50%)
Jun 04, 2004
5.583
5.699
5.548
5.598
167,540
+0.01(+0.15%)
Jun 03, 2004
5.784
5.784
5.567
5.590
345,522
-0.14(-2.46%)
Jun 02, 2004
5.697
5.733
5.577
5.731
250,835
+0.02(+0.41%)
Jun 01, 2004
5.626
5.720
5.581
5.708
190,796
+0.06(+1.12%)
May 28, 2004
5.657
5.710
5.626
5.645
163,268
-0.03(-0.48%)
May 27, 2004
5.613
5.672
5.594
5.672
200,763
+0.06(+1.05%)
May 26, 2004
5.529
5.613
5.457
5.613
233,275
+0.09(+1.68%)
May 25, 2004
5.493
5.573
5.449
5.520
407,934
+0.03(+0.50%)
May 24, 2004
5.562
5.575
5.442
5.493
321,791
-0.05(-0.87%)
May 21, 2004
5.476
5.579
5.394
5.541
291,415
+0.01(+0.23%)
May 20, 2004
5.520
5.560
5.482
5.529
196,492
+0.01(+0.11%)
May 19, 2004
5.562
5.623
5.487
5.522
406,510
-0.02(-0.42%)
May 18, 2004
5.499
5.571
5.478
5.546
296,162
+0.06(+1.08%)
May 17, 2004
5.569
5.579
5.487
5.487
267,684
-0.10(-1.85%)
May 14, 2004
5.720
5.725
5.577
5.590
243,004
-0.15(-2.64%)
May 13, 2004
5.750
5.878
5.720
5.741
438,547
-0.01(-0.15%)
May 12, 2004
5.510
5.750
5.421
5.750
433,801
+0.22(+3.92%)
May 11, 2004
5.487
5.533
5.482
5.533
181,304
+0.09(+1.63%)
May 10, 2004
5.573
5.573
5.444
5.444
173,235
-0.14(-2.53%)
May 07, 2004
5.752
5.805
5.569
5.586
191,745
-0.19(-3.25%)
May 06, 2004
5.794
5.796
5.649
5.773
300,670
-0.02(-0.36%)
May 05, 2004
5.773
5.811
5.746
5.794
115,332
+0.01(+0.11%)
May 04, 2004
5.678
5.885
5.678
5.788
177,744
+0.11(+1.85%)
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.