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
)
21.08
+0.28 (+1.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 30, 2004
3.961
3.986
3.942
3.945
106,024
-0.01(-0.16%)
Apr 29, 2004
3.989
4.011
3.942
3.951
171,932
-0.04(-1.10%)
Apr 28, 2004
4.055
4.055
3.995
3.995
182,120
-0.06(-1.47%)
Apr 27, 2004
4.036
4.064
4.030
4.055
155,375
+0.03(+0.70%)
Apr 26, 2004
4.045
4.067
4.001
4.026
221,283
-0.03(-0.62%)
Apr 23, 2004
4.052
4.058
4.030
4.052
170,021
+0.00(+0.08%)
Apr 22, 2004
4.026
4.067
4.011
4.048
183,394
+0.02(+0.47%)
Apr 21, 2004
4.030
4.030
3.995
4.030
243,889
+0.00(+0.08%)
Apr 20, 2004
4.036
4.061
4.026
4.026
332,720
-0.01(-0.23%)
Apr 19, 2004
4.030
4.052
4.008
4.036
251,848
+0.01(+0.31%)
Apr 16, 2004
4.008
4.026
3.995
4.023
129,267
+0.03(+0.71%)
Apr 15, 2004
4.011
4.023
3.973
3.995
163,335
-0.00(-0.08%)
Apr 14, 2004
4.004
4.039
3.989
3.998
152,828
-0.03(-0.78%)
Apr 13, 2004
4.048
4.061
4.023
4.030
205,363
-0.02(-0.54%)
Apr 12, 2004
4.039
4.061
4.039
4.052
269,678
+0.03(+0.78%)
Apr 08, 2004
4.052
4.064
4.008
4.020
155,694
-0.02(-0.39%)
Apr 07, 2004
4.036
4.052
4.008
4.036
159,196
-0.01(-0.16%)
Apr 06, 2004
4.064
4.064
3.982
4.042
274,773
-0.03(-0.69%)
Apr 05, 2004
4.023
4.074
4.023
4.070
255,032
+0.04(+0.93%)
Apr 02, 2004
4.052
4.058
4.011
4.033
259,808
+0.03(+0.78%)
Apr 01, 2004
3.976
4.008
3.976
4.001
156,967
+0.02(+0.47%)
Mar 31, 2004
3.992
3.995
3.964
3.982
207,273
+0.00(+0.00%)
Mar 30, 2004
3.961
3.992
3.961
3.982
130,222
+0.01(+0.32%)
Mar 29, 2004
3.957
3.992
3.957
3.970
179,255
+0.03(+0.64%)
Mar 26, 2004
3.942
3.954
3.913
3.945
230,834
-0.01(-0.16%)
Mar 25, 2004
3.895
3.954
3.895
3.951
273,499
+0.06(+1.45%)
Mar 24, 2004
3.904
3.923
3.895
3.895
323,487
-0.03(-0.88%)
Mar 23, 2004
3.932
3.951
3.926
3.929
283,688
-0.02(-0.40%)
Mar 22, 2004
3.964
3.964
3.926
3.945
399,901
-0.04(-1.10%)
Mar 19, 2004
4.017
4.020
3.989
3.989
140,411
-0.02(-0.39%)
Mar 18, 2004
4.014
4.020
3.989
4.004
107,616
-0.01(-0.31%)
Mar 17, 2004
3.995
4.030
3.995
4.017
167,156
+0.03(+0.71%)
Mar 16, 2004
3.986
4.020
3.964
3.989
198,040
+0.02(+0.47%)
Mar 15, 2004
4.020
4.033
3.964
3.970
393,852
-0.09(-2.17%)
Mar 12, 2004
4.014
4.058
4.008
4.058
150,599
+0.03(+0.62%)
Mar 11, 2004
4.033
4.061
4.011
4.033
291,011
-0.03(-0.70%)
Mar 10, 2004
4.086
4.108
4.061
4.061
400,220
-0.05(-1.15%)
Mar 09, 2004
4.102
4.114
4.099
4.108
258,535
-0.01(-0.15%)
Mar 08, 2004
4.140
4.158
4.114
4.114
248,028
-0.01(-0.15%)
Mar 05, 2004
4.136
4.158
4.114
4.121
296,105
-0.02(-0.53%)
Mar 04, 2004
4.121
4.143
4.102
4.143
130,222
+0.02(+0.53%)
Mar 03, 2004
4.105
4.121
4.083
4.121
310,433
+0.00(+0.00%)
Mar 02, 2004
4.121
4.121
4.105
4.121
335,267
+0.00(+0.08%)
Mar 01, 2004
4.099
4.130
4.089
4.118
313,935
+0.03(+0.69%)
Feb 27, 2004
4.099
4.108
4.074
4.089
147,734
-0.01(-0.23%)
Feb 26, 2004
4.058
4.099
4.039
4.099
160,788
+0.03(+0.77%)
Feb 25, 2004
4.077
4.099
4.061
4.067
156,967
-0.01(-0.23%)
Feb 24, 2004
4.067
4.083
4.055
4.077
127,675
+0.01(+0.15%)
Feb 23, 2004
4.086
4.114
4.070
4.070
303,110
-0.02(-0.38%)
Feb 20, 2004
4.124
4.124
4.080
4.086
191,035
-0.03(-0.84%)
Feb 19, 2004
4.136
4.140
4.105
4.121
187,215
+0.00(+0.00%)
Feb 18, 2004
4.114
4.133
4.111
4.121
177,663
-0.00(-0.08%)
Feb 17, 2004
4.080
4.143
4.080
4.124
268,723
+0.04(+1.08%)
Feb 13, 2004
4.108
4.127
4.080
4.080
174,161
-0.03(-0.61%)
Feb 12, 2004
4.092
4.118
4.092
4.105
234,337
-0.04(-0.91%)
Feb 11, 2004
4.096
4.143
4.083
4.143
305,657
+0.05(+1.15%)
Feb 10, 2004
4.077
4.108
4.052
4.096
276,683
+0.01(+0.31%)
Feb 09, 2004
4.061
4.099
4.045
4.083
372,838
+0.02(+0.54%)
Feb 06, 2004
4.042
4.070
4.026
4.061
357,555
+0.02(+0.47%)
Feb 05, 2004
4.004
4.048
4.004
4.042
317,119
+0.02(+0.47%)
Feb 04, 2004
4.048
4.058
4.014
4.023
405,632
-0.02(-0.54%)
Feb 03, 2004
4.011
4.064
4.011
4.045
281,777
+0.01(+0.23%)
Feb 02, 2004
4.004
4.067
4.004
4.036
274,773
+0.01(+0.23%)
Jan 30, 2004
4.030
4.030
4.004
4.026
320,940
+0.00(+0.08%)
Jan 29, 2004
4.026
4.036
4.001
4.023
209,184
-0.00(-0.08%)
Jan 28, 2004
4.067
4.067
4.020
4.026
300,563
-0.02(-0.47%)
Jan 27, 2004
4.058
4.070
4.036
4.045
282,733
-0.03(-0.69%)
Jan 26, 2004
4.030
4.074
4.030
4.074
389,713
+0.04(+0.93%)
Jan 23, 2004
4.052
4.070
4.030
4.036
370,609
-0.01(-0.31%)
Jan 22, 2004
4.045
4.061
4.036
4.048
333,357
+0.01(+0.16%)
Jan 21, 2004
4.042
4.052
4.008
4.042
472,495
+0.00(+0.08%)
Jan 20, 2004
4.042
4.045
4.008
4.039
294,195
+0.02(+0.55%)
Jan 16, 2004
4.306
4.306
3.995
4.017
300,563
+0.02(+0.39%)
Jan 15, 2004
3.992
4.017
3.973
4.001
427,601
+0.02(+0.47%)
Jan 14, 2004
3.973
3.986
3.954
3.982
340,043
+0.04(+0.96%)
Jan 13, 2004
3.961
3.986
3.932
3.945
560,371
-0.02(-0.55%)
Jan 12, 2004
3.945
3.973
3.935
3.967
339,725
+0.02(+0.48%)
Jan 09, 2004
3.954
3.986
3.954
3.948
351,505
-0.03(-0.63%)
Jan 08, 2004
3.957
3.982
3.951
3.973
274,136
+0.03(+0.80%)
Jan 07, 2004
3.945
3.954
3.945
3.942
288,145
-0.02(-0.40%)
Jan 06, 2004
3.920
3.957
3.920
3.957
268,723
+0.03(+0.64%)
Jan 05, 2004
3.920
3.935
3.898
3.932
460,078
+0.06(+1.46%)
Jan 02, 2004
3.907
3.923
3.876
3.876
391,623
-0.02(-0.56%)
Dec 31, 2003
3.895
3.910
3.876
3.898
506,881
+0.00(+0.08%)
Dec 30, 2003
3.898
3.910
3.876
3.895
880,993
-0.03(-0.64%)
Dec 29, 2003
3.869
3.932
3.869
3.920
442,884
+0.04(+1.05%)
Dec 26, 2003
3.879
3.891
3.866
3.879
103,159
+0.01(+0.16%)
Dec 24, 2003
3.847
3.879
3.847
3.873
132,769
+0.00(+0.00%)
Dec 23, 2003
3.860
3.873
3.851
3.873
271,589
+0.02(+0.57%)
Dec 22, 2003
3.822
3.873
3.822
3.851
306,612
+0.01(+0.16%)
Dec 19, 2003
3.838
3.869
3.825
3.844
254,714
-0.00(-0.08%)
Dec 18, 2003
3.825
3.847
3.825
3.847
203,453
+0.04(+1.07%)
Dec 17, 2003
3.791
3.829
3.791
3.807
222,556
+0.00(+0.00%)
Dec 16, 2003
3.822
3.822
3.788
3.807
262,037
-0.01(-0.16%)
Dec 15, 2003
3.822
3.835
3.800
3.813
299,289
-0.01(-0.25%)
Dec 12, 2003
3.800
3.832
3.794
3.822
212,049
+0.02(+0.58%)
Dec 11, 2003
3.769
3.810
3.769
3.800
359,784
+0.02(+0.58%)
Dec 10, 2003
3.800
3.800
3.769
3.778
307,249
-0.01(-0.17%)
Dec 09, 2003
3.803
3.810
3.785
3.785
300,881
-0.02(-0.50%)
Dec 08, 2003
3.807
3.810
3.785
3.803
242,933
+0.01(+0.33%)
Dec 05, 2003
3.800
3.803
3.778
3.791
186,578
-0.03(-0.66%)
Dec 04, 2003
3.794
3.832
3.794
3.816
241,341
+0.01(+0.25%)
Dec 03, 2003
3.832
3.838
3.807
3.807
145,187
+0.01(+0.17%)
Dec 02, 2003
3.816
3.816
3.797
3.800
270,952
-0.02(-0.41%)
Dec 01, 2003
3.819
3.822
3.794
3.816
442,248
+0.03(+0.75%)
Nov 28, 2003
3.785
3.788
3.763
3.788
231,153
+0.01(+0.33%)
Nov 26, 2003
3.785
3.803
3.763
3.775
270,315
+0.00(+0.08%)
Nov 25, 2003
3.772
3.775
3.769
3.772
310,114
+0.01(+0.25%)
Nov 24, 2003
3.753
3.772
3.750
3.763
326,671
+0.04(+1.10%)
Nov 21, 2003
3.775
3.769
3.659
3.722
401,175
-0.05(-1.41%)
Nov 20, 2003
3.847
3.847
3.760
3.775
371,883
-0.21(-5.35%)
Nov 19, 2003
3.942
3.989
3.942
3.989
270,952
+0.04(+1.03%)
Nov 18, 2003
3.957
3.973
3.945
3.948
234,655
-0.01(-0.16%)
Nov 17, 2003
3.957
3.973
3.942
3.954
302,155
-0.02(-0.55%)
Nov 14, 2003
3.982
4.004
3.973
3.976
214,278
+0.00(+0.00%)
Nov 13, 2003
3.989
3.989
3.957
3.976
235,929
-0.01(-0.31%)
Nov 12, 2003
3.910
3.989
3.910
3.989
260,445
+0.06(+1.60%)
Nov 11, 2003
3.895
3.929
3.876
3.926
428,875
+0.03(+0.81%)
Nov 10, 2003
3.898
3.917
3.888
3.895
158,559
-0.02(-0.40%)
Nov 07, 2003
3.935
3.964
3.910
3.910
232,426
-0.00(-0.08%)
Nov 06, 2003
3.926
3.929
3.885
3.913
193,264
+0.01(+0.16%)
Nov 05, 2003
3.910
3.923
3.879
3.907
146,460
-0.03(-0.72%)
Nov 04, 2003
3.907
3.935
3.904
3.935
316,874
+0.03(+0.72%)
Nov 03, 2003
3.895
3.926
3.904
3.907
145,722
+0.01(+0.32%)
Oct 31, 2003
3.895
3.901
3.895
3.895
115,576
+0.00(+0.00%)
Oct 30, 2003
3.926
3.926
3.879
3.895
106,980
+0.01(+0.24%)
Oct 29, 2003
3.866
3.895
3.857
3.885
202,816
+0.01(+0.32%)
Oct 28, 2003
3.832
3.873
3.832
3.873
208,865
+0.04(+1.07%)
Oct 27, 2003
3.832
3.854
3.822
3.832
204,089
+0.03(+0.74%)
Oct 24, 2003
3.788
3.816
3.781
3.803
344,182
-0.01(-0.17%)
Oct 23, 2003
3.800
3.832
3.775
3.810
414,229
-0.00(-0.08%)
Oct 22, 2003
3.832
3.838
3.797
3.813
475,997
-0.05(-1.30%)
Oct 21, 2003
3.851
3.876
3.851
3.863
206,955
-0.00(-0.08%)
Oct 20, 2003
3.869
3.869
3.847
3.866
142,003
+0.03(+0.74%)
Oct 17, 2003
3.882
3.876
3.838
3.838
121,307
-0.04(-1.13%)
Oct 16, 2003
3.891
3.891
3.851
3.882
354,371
+0.02(+0.57%)
Oct 15, 2003
3.873
3.888
3.860
3.860
227,969
-0.01(-0.16%)
Oct 14, 2003
3.863
3.876
3.847
3.866
133,725
+0.01(+0.16%)
Oct 13, 2003
3.847
3.873
3.847
3.860
279,230
+0.01(+0.33%)
Oct 10, 2003
3.838
3.851
3.816
3.847
150,599
+0.01(+0.25%)
Oct 09, 2003
3.841
3.860
3.819
3.838
335,586
+0.02(+0.41%)
Oct 08, 2003
3.832
3.847
3.800
3.822
287,508
-0.01(-0.25%)
Oct 07, 2003
3.819
3.841
3.813
3.832
197,085
-0.01(-0.25%)
Oct 06, 2003
3.810
3.841
3.803
3.841
186,578
+0.03(+0.66%)
Oct 03, 2003
3.832
3.851
3.803
3.816
379,206
+0.03(+0.66%)
Oct 02, 2003
3.778
3.791
3.766
3.791
125,128
+0.02(+0.58%)
Oct 01, 2003
3.734
3.775
3.706
3.769
322,532
+0.05(+1.44%)
Sep 30, 2003
3.731
3.731
3.694
3.716
263,947
-0.02(-0.50%)
Sep 29, 2003
3.706
3.753
3.706
3.734
183,076
+0.03(+0.76%)
Sep 26, 2003
3.747
3.741
3.716
3.706
175,116
-0.04(-1.09%)
Sep 25, 2003
3.753
3.772
3.747
3.747
117,168
-0.02(-0.42%)
Sep 24, 2003
3.835
3.835
3.756
3.763
138,819
-0.06(-1.56%)
Sep 23, 2003
3.791
3.825
3.781
3.822
157,922
+0.03(+0.83%)
Sep 22, 2003
3.813
3.803
3.769
3.791
286,553
-0.02(-0.58%)
Sep 19, 2003
3.825
3.835
3.807
3.813
97,109
-0.02(-0.49%)
Sep 18, 2003
3.810
3.860
3.800
3.832
95,836
+0.03(+0.83%)
Sep 17, 2003
3.800
3.847
3.800
3.800
178,300
+0.00(+0.00%)
Sep 16, 2003
3.763
3.813
3.775
3.800
189,762
+0.04(+1.00%)
Sep 15, 2003
3.800
3.816
3.756
3.763
183,394
-0.04(-0.99%)
Sep 12, 2003
3.788
3.810
3.756
3.800
127,675
+0.02(+0.58%)
Sep 11, 2003
3.772
3.803
3.772
3.778
176,071
+0.01(+0.25%)
Sep 10, 2003
3.794
3.813
3.769
3.769
170,658
-0.04(-0.99%)
Sep 09, 2003
3.851
3.854
3.807
3.807
102,522
-0.04(-1.14%)
Sep 08, 2003
3.857
3.876
3.841
3.851
158,241
+0.01(+0.25%)
Sep 05, 2003
3.838
3.860
3.825
3.841
149,963
-0.02(-0.57%)
Sep 04, 2003
3.851
3.879
3.835
3.863
106,024
+0.03(+0.74%)
Sep 03, 2003
3.860
3.873
3.832
3.835
442,884
+0.01(+0.25%)
Sep 02, 2003
3.807
3.838
3.772
3.825
213,004
+0.04(+1.00%)
Aug 29, 2003
3.753
3.788
3.753
3.788
128,312
+0.02(+0.50%)
Aug 28, 2003
3.741
3.769
3.741
3.769
222,875
+0.03(+0.84%)
Aug 27, 2003
3.756
3.760
3.706
3.738
227,651
-0.00(-0.08%)
Aug 26, 2003
3.725
3.756
3.694
3.741
174,797
+0.01(+0.17%)
Aug 25, 2003
3.725
3.744
3.709
3.734
212,686
-0.02(-0.50%)
Aug 22, 2003
3.791
3.807
3.741
3.753
134,680
-0.01(-0.33%)
Aug 21, 2003
3.769
3.794
3.756
3.766
180,847
+0.01(+0.25%)
Aug 20, 2003
3.731
3.769
3.728
3.756
173,524
+0.02(+0.50%)
Aug 19, 2003
3.741
3.763
3.728
3.738
217,462
+0.01(+0.25%)
Aug 18, 2003
3.719
3.747
3.675
3.728
234,337
+0.02(+0.51%)
Aug 15, 2003
3.716
3.725
3.703
3.709
80,235
-0.00(-0.08%)
Aug 14, 2003
3.678
3.738
3.678
3.712
214,596
+0.00(+0.08%)
Aug 13, 2003
3.700
3.747
3.700
3.709
111,119
-0.02(-0.59%)
Aug 12, 2003
3.712
3.731
3.706
3.731
142,003
+0.03(+0.85%)
Aug 11, 2003
3.719
3.719
3.681
3.700
87,876
+0.01(+0.26%)
Aug 08, 2003
3.709
3.712
3.659
3.690
152,191
-0.02(-0.51%)
Aug 07, 2003
3.700
3.709
3.662
3.709
51,898
+0.01(+0.25%)
Aug 06, 2003
3.697
3.712
3.643
3.700
291,966
-0.01(-0.17%)
Aug 05, 2003
3.725
3.725
3.694
3.706
153,783
-0.02(-0.51%)
Aug 04, 2003
3.706
3.731
3.665
3.725
150,599
+0.01(+0.25%)
Aug 01, 2003
3.760
3.760
3.700
3.716
222,238
-0.05(-1.33%)
Jul 31, 2003
3.750
3.794
3.741
3.766
350,550
+0.02(+0.59%)
Jul 30, 2003
3.753
3.753
3.725
3.744
223,830
+0.01(+0.25%)
Jul 29, 2003
3.763
3.769
3.722
3.734
229,243
-0.02(-0.59%)
Jul 28, 2003
3.769
3.785
3.750
3.756
252,167
-0.01(-0.33%)
Jul 25, 2003
3.738
3.781
3.722
3.769
175,434
+0.05(+1.35%)
Jul 24, 2003
3.728
3.766
3.719
3.719
152,191
+0.00(+0.00%)
Jul 23, 2003
3.719
3.734
3.690
3.719
122,581
-0.02(-0.59%)
Jul 22, 2003
3.694
3.747
3.690
3.741
224,785
+0.04(+1.19%)
Jul 21, 2003
3.712
3.712
3.659
3.697
304,383
-0.03(-0.84%)
Jul 18, 2003
3.703
3.750
3.684
3.728
209,184
+0.04(+1.11%)
Jul 17, 2003
3.694
3.722
3.675
3.687
284,006
-0.02(-0.59%)
Jul 16, 2003
3.750
3.760
3.697
3.709
141,048
-0.03(-0.67%)
Jul 15, 2003
3.763
3.775
3.725
3.734
213,004
-0.02(-0.42%)
Jul 14, 2003
3.763
3.797
3.750
3.750
321,895
+0.03(+0.84%)
Jul 11, 2003
3.712
3.760
3.712
3.719
127,994
+0.01(+0.25%)
Jul 10, 2003
3.731
3.734
3.690
3.709
219,054
-0.04(-1.17%)
Jul 09, 2003
3.756
3.797
3.716
3.753
340,362
-0.03(-0.91%)
Jul 08, 2003
3.741
3.813
3.731
3.788
237,839
+0.02(+0.42%)
Jul 07, 2003
3.725
3.797
3.725
3.772
170,977
+0.07(+1.78%)
Jul 03, 2003
3.716
3.731
3.690
3.706
215,870
-0.02(-0.51%)
Jul 02, 2003
3.712
3.744
3.712
3.725
238,794
+0.01(+0.34%)
Jul 01, 2003
3.709
3.722
3.643
3.712
176,708
+0.00(+0.08%)
Jun 30, 2003
3.716
3.725
3.687
3.709
145,505
-0.00(-0.08%)
Jun 27, 2003
3.709
3.744
3.709
3.712
200,906
-0.01(-0.34%)
Jun 26, 2003
3.690
3.738
3.690
3.725
182,439
+0.02(+0.42%)
Jun 25, 2003
3.747
3.775
3.697
3.709
109,527
-0.04(-1.09%)
Jun 24, 2003
3.716
3.756
3.712
3.750
210,776
+0.01(+0.34%)
Jun 23, 2003
3.760
3.772
3.706
3.738
341,635
-0.04(-1.00%)
Jun 20, 2003
3.769
3.813
3.756
3.775
209,184
+0.02(+0.50%)
Jun 19, 2003
3.785
3.800
3.750
3.756
189,762
-0.03(-0.91%)
Jun 18, 2003
3.816
3.816
3.778
3.791
184,349
-0.03(-0.66%)
Jun 17, 2003
3.797
3.819
3.797
3.816
252,804
+0.02(+0.58%)
Jun 16, 2003
3.725
3.800
3.725
3.794
363,286
+0.08(+2.03%)
Jun 13, 2003
3.741
3.750
3.712
3.719
226,377
-0.02(-0.50%)
Jun 12, 2003
3.763
3.769
3.675
3.738
339,407
-0.02(-0.58%)
Jun 11, 2003
3.725
3.763
3.716
3.760
210,139
+0.03(+0.84%)
Jun 10, 2003
3.687
3.734
3.643
3.728
381,116
+0.04(+1.11%)
Jun 09, 2003
3.709
3.709
3.681
3.687
283,688
-0.04(-1.01%)
Jun 06, 2003
3.719
3.788
3.719
3.725
319,029
+0.01(+0.17%)
Jun 05, 2003
3.719
3.734
3.684
3.719
288,782
+0.00(+0.00%)
Jun 04, 2003
3.643
3.753
3.643
3.719
230,516
+0.06(+1.54%)
Jun 03, 2003
3.706
3.706
3.659
3.662
366,152
+0.01(+0.34%)
Jun 02, 2003
3.659
3.694
3.618
3.650
484,275
+0.02(+0.61%)
May 30, 2003
3.565
3.631
3.565
3.628
167,474
+0.06(+1.58%)
May 29, 2003
3.568
3.612
3.565
3.571
183,394
+0.00(+0.00%)
May 28, 2003
3.593
3.606
3.558
3.571
176,708
-0.01(-0.35%)
May 27, 2003
3.505
3.587
3.489
3.584
254,714
+0.08(+2.24%)
May 23, 2003
3.489
3.515
3.480
3.505
196,130
+0.00(+0.09%)
May 22, 2003
3.461
3.511
3.455
3.502
222,556
+0.03(+1.00%)
May 21, 2003
3.455
3.474
3.445
3.467
364,878
+0.02(+0.64%)
May 20, 2003
3.445
3.474
3.445
3.445
195,811
+0.00(+0.09%)
May 19, 2003
3.496
3.496
3.442
3.442
264,903
-0.08(-2.14%)
May 16, 2003
3.502
3.527
3.480
3.518
183,712
+0.02(+0.45%)
May 15, 2003
3.505
3.540
3.493
3.502
229,243
+0.00(+0.09%)
May 14, 2003
3.530
3.565
3.464
3.499
340,043
-0.02(-0.54%)
May 13, 2003
3.533
3.537
3.511
3.518
202,179
-0.02(-0.44%)
May 12, 2003
3.480
3.543
3.474
3.533
205,681
+0.05(+1.35%)
May 09, 2003
3.461
3.508
3.461
3.486
241,341
+0.03(+0.82%)
May 08, 2003
3.489
3.493
3.452
3.458
268,723
-0.05(-1.43%)
May 07, 2003
3.496
3.527
3.486
3.508
223,511
+0.01(+0.27%)
May 06, 2003
3.505
3.540
3.486
3.499
305,338
+0.02(+0.45%)
May 05, 2003
3.480
3.502
3.452
3.483
262,992
+0.02(+0.64%)
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.