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
)
21.07
+0.27 (+1.29%)
Streaming Delayed Price
Updated: 11:08 AM 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 29, 2005
3.932
3.951
3.913
3.951
270,634
+0.03(+0.64%)
Apr 28, 2005
3.948
3.948
3.913
3.926
186,578
-0.03(-0.79%)
Apr 27, 2005
3.942
3.973
3.917
3.957
216,507
+0.00(+0.07%)
Apr 26, 2005
3.964
3.979
3.954
3.954
321,895
-0.02(-0.55%)
Apr 25, 2005
3.954
3.998
3.954
3.976
201,224
+0.02(+0.56%)
Apr 22, 2005
3.976
3.976
3.929
3.954
150,281
-0.02(-0.55%)
Apr 21, 2005
3.942
3.979
3.935
3.976
425,054
+0.04(+1.12%)
Apr 20, 2005
3.989
3.989
3.926
3.932
293,240
-0.03(-0.71%)
Apr 19, 2005
3.957
3.976
3.954
3.961
102,522
+0.02(+0.40%)
Apr 18, 2005
3.929
3.961
3.926
3.945
166,201
+0.00(+0.00%)
Apr 15, 2005
3.989
3.998
3.935
3.945
391,623
-0.06(-1.57%)
Apr 14, 2005
4.017
4.026
3.998
4.008
170,977
-0.02(-0.55%)
Apr 13, 2005
4.058
4.064
4.008
4.030
193,264
-0.03(-0.62%)
Apr 12, 2005
4.023
4.067
3.998
4.055
117,168
+0.03(+0.70%)
Apr 11, 2005
4.042
4.048
4.023
4.026
234,337
-0.01(-0.31%)
Apr 08, 2005
4.077
4.080
4.039
4.039
192,627
-0.03(-0.62%)
Apr 07, 2005
4.039
4.074
4.039
4.064
150,918
+0.01(+0.31%)
Apr 06, 2005
4.048
4.077
4.048
4.052
90,423
+0.01(+0.31%)
Apr 05, 2005
4.020
4.064
4.020
4.039
158,559
+0.01(+0.31%)
Apr 04, 2005
4.020
4.039
3.989
4.026
213,004
+0.02(+0.39%)
Apr 01, 2005
4.064
4.077
3.942
4.011
258,853
-0.03(-0.78%)
Mar 31, 2005
4.042
4.061
4.026
4.042
125,128
+0.01(+0.16%)
Mar 30, 2005
4.011
4.052
4.004
4.036
135,635
+0.04(+0.94%)
Mar 29, 2005
4.014
4.030
3.995
3.998
220,009
-0.02(-0.55%)
Mar 28, 2005
4.036
4.039
4.008
4.020
380,161
-0.02(-0.47%)
Mar 24, 2005
4.017
4.042
4.008
4.039
301,518
+0.05(+1.18%)
Mar 23, 2005
4.008
4.020
3.989
3.992
237,521
-0.02(-0.39%)
Mar 22, 2005
4.039
4.070
4.004
4.008
198,677
-0.03(-0.70%)
Mar 21, 2005
4.061
4.074
4.020
4.036
246,754
-0.03(-0.70%)
Mar 18, 2005
4.083
4.099
4.058
4.064
303,110
-0.02(-0.54%)
Mar 17, 2005
4.089
4.093
4.055
4.086
169,385
+0.01(+0.15%)
Mar 16, 2005
4.111
4.111
4.055
4.080
215,870
-0.03(-0.84%)
Mar 15, 2005
4.127
4.146
4.114
4.114
191,354
-0.01(-0.15%)
Mar 14, 2005
4.130
4.133
4.105
4.121
274,454
-0.01(-0.30%)
Mar 11, 2005
4.140
4.155
4.124
4.133
235,929
-0.01(-0.30%)
Mar 10, 2005
4.152
4.171
4.133
4.146
219,691
-0.02(-0.38%)
Mar 09, 2005
4.162
4.184
4.162
4.162
224,467
-0.02(-0.53%)
Mar 08, 2005
4.177
4.193
4.171
4.184
384,300
+0.01(+0.30%)
Mar 07, 2005
4.155
4.187
4.152
4.171
276,046
+0.01(+0.30%)
Mar 04, 2005
4.143
4.165
4.136
4.158
274,454
+0.02(+0.53%)
Mar 03, 2005
4.124
4.152
4.124
4.136
144,232
-0.00(-0.08%)
Mar 02, 2005
4.130
4.165
4.111
4.140
284,961
-0.02(-0.38%)
Mar 01, 2005
4.108
4.155
4.105
4.155
340,362
+0.06(+1.46%)
Feb 28, 2005
4.099
4.114
4.067
4.096
257,261
-0.01(-0.31%)
Feb 25, 2005
4.077
4.114
4.077
4.108
229,561
+0.03(+0.69%)
Feb 24, 2005
4.077
4.080
4.052
4.080
113,347
+0.03(+0.85%)
Feb 23, 2005
4.048
4.077
4.042
4.045
194,856
+0.01(+0.16%)
Feb 22, 2005
4.045
4.083
4.039
4.039
494,146
-0.05(-1.23%)
Feb 18, 2005
4.089
4.092
4.070
4.089
378,887
+0.00(+0.08%)
Feb 17, 2005
4.102
4.108
4.083
4.086
188,807
-0.02(-0.46%)
Feb 16, 2005
4.089
4.111
4.083
4.105
211,413
-0.00(-0.08%)
Feb 15, 2005
4.105
4.111
4.086
4.108
216,507
-0.01(-0.15%)
Feb 14, 2005
4.105
4.121
4.096
4.114
197,403
-0.01(-0.15%)
Feb 11, 2005
4.077
4.124
4.061
4.121
330,492
+0.04(+1.08%)
Feb 10, 2005
4.070
4.080
4.064
4.077
237,521
+0.01(+0.31%)
Feb 09, 2005
4.099
4.102
4.064
4.064
230,198
-0.03(-0.69%)
Feb 08, 2005
4.102
4.102
4.086
4.092
226,695
+0.00(+0.00%)
Feb 07, 2005
4.080
4.102
4.080
4.092
130,222
-0.00(-0.08%)
Feb 04, 2005
4.052
4.099
4.052
4.096
268,086
+0.04(+1.09%)
Feb 03, 2005
4.058
4.070
4.045
4.052
151,236
-0.02(-0.54%)
Feb 02, 2005
4.074
4.080
4.045
4.074
181,802
-0.00(-0.08%)
Feb 01, 2005
4.023
4.077
4.020
4.077
257,261
+0.05(+1.25%)
Jan 31, 2005
4.020
4.030
4.004
4.026
326,989
+0.02(+0.55%)
Jan 28, 2005
4.011
4.030
3.964
4.004
370,927
-0.02(-0.39%)
Jan 27, 2005
4.020
4.042
4.011
4.020
129,904
+0.00(+0.00%)
Jan 26, 2005
3.992
4.030
3.992
4.020
191,035
+0.03(+0.79%)
Jan 25, 2005
3.982
4.008
3.982
3.989
228,287
+0.01(+0.24%)
Jan 24, 2005
3.989
3.992
3.967
3.979
395,444
-0.02(-0.47%)
Jan 21, 2005
4.020
4.030
3.982
3.998
247,391
-0.01(-0.24%)
Jan 20, 2005
4.036
4.036
3.995
4.008
163,654
-0.03(-0.70%)
Jan 19, 2005
4.074
4.074
4.036
4.036
267,131
-0.02(-0.46%)
Jan 18, 2005
4.026
4.077
4.011
4.055
273,181
+0.02(+0.55%)
Jan 14, 2005
4.020
4.036
4.004
4.033
228,606
+0.02(+0.47%)
Jan 13, 2005
4.020
4.052
4.008
4.014
348,640
-0.04(-0.93%)
Jan 12, 2005
4.023
4.052
4.020
4.052
228,924
+0.03(+0.62%)
Jan 11, 2005
4.052
4.058
4.026
4.026
321,258
-0.03(-0.85%)
Jan 10, 2005
4.055
4.077
4.045
4.061
258,853
+0.01(+0.23%)
Jan 07, 2005
4.048
4.061
4.030
4.052
197,403
+0.01(+0.16%)
Jan 06, 2005
4.023
4.058
4.023
4.045
304,065
+0.03(+0.62%)
Jan 05, 2005
4.017
4.045
4.017
4.020
401,175
-0.01(-0.31%)
Jan 04, 2005
4.096
4.102
4.014
4.033
336,223
-0.05(-1.23%)
Jan 03, 2005
4.111
4.130
4.083
4.083
614,817
-0.04(-0.91%)
Dec 31, 2004
4.114
4.130
4.114
4.121
139,774
+0.01(+0.15%)
Dec 30, 2004
4.114
4.130
4.102
4.114
271,270
-0.01(-0.23%)
Dec 29, 2004
4.096
4.162
4.004
4.124
1,160,542
+0.02(+0.38%)
Dec 28, 2004
4.092
4.111
4.089
4.108
510,065
-0.00(-0.08%)
Dec 27, 2004
4.130
4.130
4.105
4.111
180,847
-0.01(-0.15%)
Dec 23, 2004
4.102
4.118
4.099
4.118
329,218
+0.02(+0.38%)
Dec 22, 2004
4.092
4.118
4.092
4.102
278,912
+0.00(+0.08%)
Dec 21, 2004
4.077
4.105
4.074
4.099
311,388
+0.03(+0.62%)
Dec 20, 2004
4.089
4.105
4.074
4.074
200,587
-0.02(-0.54%)
Dec 17, 2004
4.083
4.099
4.077
4.096
175,116
-0.01(-0.31%)
Dec 16, 2004
4.108
4.108
4.086
4.108
163,017
+0.00(+0.00%)
Dec 15, 2004
4.086
4.108
4.070
4.108
384,618
+0.02(+0.38%)
Dec 14, 2004
4.102
4.111
4.080
4.092
281,141
+0.00(+0.00%)
Dec 13, 2004
4.070
4.096
4.070
4.092
165,882
+0.03(+0.85%)
Dec 10, 2004
4.061
4.077
4.052
4.058
165,882
-0.00(-0.08%)
Dec 09, 2004
4.052
4.083
4.026
4.061
287,827
+0.01(+0.15%)
Dec 08, 2004
4.055
4.077
4.036
4.055
177,026
-0.01(-0.15%)
Dec 07, 2004
4.086
4.092
4.055
4.061
190,080
-0.03(-0.77%)
Dec 06, 2004
4.130
4.130
4.092
4.092
190,399
-0.03(-0.61%)
Dec 03, 2004
4.124
4.130
4.092
4.118
195,811
-0.00(-0.08%)
Dec 02, 2004
4.124
4.130
4.099
4.121
298,015
+0.00(+0.08%)
Dec 01, 2004
4.083
4.140
4.080
4.118
350,869
+0.03(+0.69%)
Nov 30, 2004
4.108
4.111
4.074
4.089
265,539
-0.01(-0.31%)
Nov 29, 2004
4.114
4.114
4.070
4.102
200,269
-0.00(-0.08%)
Nov 26, 2004
4.096
4.108
4.086
4.105
93,607
+0.00(+0.00%)
Nov 24, 2004
4.105
4.108
4.089
4.105
183,712
+0.00(+0.08%)
Nov 23, 2004
4.158
4.158
4.089
4.102
246,117
-0.04(-1.06%)
Nov 22, 2004
4.143
4.149
4.121
4.146
207,273
-0.02(-0.38%)
Nov 19, 2004
4.193
4.234
4.108
4.162
511,976
-0.20(-4.68%)
Nov 18, 2004
4.391
4.394
4.350
4.366
451,481
-0.00(-0.07%)
Nov 17, 2004
4.337
4.378
4.337
4.369
247,391
+0.03(+0.72%)
Nov 16, 2004
4.337
4.350
4.306
4.337
312,343
-0.02(-0.43%)
Nov 15, 2004
4.344
4.356
4.322
4.356
295,468
+0.04(+1.02%)
Nov 12, 2004
4.268
4.319
4.268
4.312
310,751
+0.05(+1.10%)
Nov 11, 2004
4.249
4.268
4.231
4.265
148,052
+0.04(+0.89%)
Nov 10, 2004
4.234
4.253
4.218
4.227
177,663
-0.01(-0.22%)
Nov 09, 2004
4.224
4.259
4.218
4.237
163,654
-0.01(-0.30%)
Nov 08, 2004
4.253
4.319
4.237
4.249
158,559
-0.01(-0.15%)
Nov 05, 2004
4.199
4.271
4.199
4.256
315,845
+0.03(+0.74%)
Nov 04, 2004
4.177
4.227
4.168
4.224
124,491
+0.05(+1.13%)
Nov 03, 2004
4.140
4.205
4.140
4.177
291,966
+0.07(+1.68%)
Nov 02, 2004
4.105
4.149
4.083
4.108
246,436
+0.01(+0.15%)
Nov 01, 2004
4.102
4.130
4.099
4.102
77,369
+0.00(+0.08%)
Oct 29, 2004
4.083
4.099
4.083
4.099
123,218
+0.00(+0.08%)
Oct 28, 2004
4.118
4.118
4.067
4.096
296,423
-0.01(-0.15%)
Oct 27, 2004
4.001
4.102
4.001
4.102
231,790
+0.05(+1.16%)
Oct 26, 2004
4.045
4.064
4.017
4.055
198,358
+0.03(+0.62%)
Oct 25, 2004
4.014
4.042
3.992
4.030
150,918
-0.01(-0.16%)
Oct 22, 2004
4.067
4.083
4.026
4.036
149,326
-0.04(-0.93%)
Oct 21, 2004
4.052
4.077
4.045
4.074
194,538
+0.01(+0.31%)
Oct 20, 2004
4.061
4.077
4.045
4.061
188,807
+0.00(+0.08%)
Oct 19, 2004
4.086
4.102
4.052
4.058
176,708
-0.01(-0.31%)
Oct 18, 2004
4.042
4.080
4.014
4.070
149,963
+0.02(+0.39%)
Oct 15, 2004
4.026
4.058
4.026
4.055
96,473
+0.03(+0.62%)
Oct 14, 2004
4.061
4.061
4.011
4.030
298,971
-0.03(-0.85%)
Oct 13, 2004
4.080
4.086
4.048
4.064
263,947
-0.01(-0.15%)
Oct 12, 2004
4.067
4.070
4.045
4.070
124,810
-0.00(-0.08%)
Oct 11, 2004
4.064
4.099
4.061
4.074
197,722
+0.01(+0.31%)
Oct 08, 2004
4.080
4.083
4.061
4.061
153,783
-0.02(-0.39%)
Oct 07, 2004
4.083
4.096
4.061
4.077
151,873
-0.01(-0.23%)
Oct 06, 2004
4.067
4.096
4.067
4.086
110,800
+0.02(+0.39%)
Oct 05, 2004
4.077
4.092
4.058
4.070
262,674
-0.01(-0.15%)
Oct 04, 2004
4.064
4.083
4.064
4.077
230,834
+0.03(+0.70%)
Oct 01, 2004
3.998
4.048
3.995
4.048
218,736
+0.07(+1.66%)
Sep 30, 2004
3.986
4.004
3.970
3.982
216,188
-0.00(-0.08%)
Sep 29, 2004
4.017
4.017
3.982
3.986
161,743
-0.03(-0.78%)
Sep 28, 2004
3.992
4.017
3.961
4.017
233,063
+0.03(+0.63%)
Sep 27, 2004
4.001
4.011
3.989
3.992
126,720
-0.03(-0.78%)
Sep 24, 2004
4.014
4.033
4.004
4.023
112,711
+0.01(+0.23%)
Sep 23, 2004
4.023
4.023
3.998
4.014
147,097
+0.00(+0.08%)
Sep 22, 2004
4.055
4.055
4.004
4.011
219,054
-0.05(-1.16%)
Sep 21, 2004
4.033
4.058
4.014
4.058
139,137
+0.03(+0.86%)
Sep 20, 2004
4.020
4.036
4.001
4.023
253,759
+0.00(+0.08%)
Sep 17, 2004
4.008
4.036
3.976
4.020
339,088
+0.02(+0.49%)
Sep 16, 2004
3.989
4.011
3.989
4.001
82,145
+0.01(+0.30%)
Sep 15, 2004
4.014
4.014
3.989
3.989
145,505
-0.04(-0.94%)
Sep 14, 2004
4.011
4.036
3.995
4.026
318,393
-0.00(-0.08%)
Sep 13, 2004
3.995
4.042
3.995
4.030
257,580
+0.01(+0.23%)
Sep 10, 2004
3.992
4.023
3.989
4.020
222,556
+0.03(+0.79%)
Sep 09, 2004
4.004
4.017
3.976
3.989
198,677
-0.02(-0.39%)
Sep 08, 2004
4.011
4.020
3.982
4.004
222,875
-0.00(-0.08%)
Sep 07, 2004
3.982
4.020
3.942
4.008
301,836
+0.01(+0.31%)
Sep 03, 2004
3.973
4.030
3.964
3.995
150,281
+0.00(+0.08%)
Sep 02, 2004
3.957
4.004
3.942
3.992
248,983
+0.04(+0.95%)
Sep 01, 2004
3.901
3.957
3.901
3.954
453,073
+0.04(+1.12%)
Aug 31, 2004
3.907
3.926
3.891
3.910
210,457
-0.01(-0.16%)
Aug 30, 2004
3.920
3.932
3.904
3.917
56,037
-0.02(-0.56%)
Aug 27, 2004
3.935
3.942
3.926
3.939
117,805
+0.03(+0.64%)
Aug 26, 2004
3.904
3.929
3.904
3.913
224,148
-0.00(-0.08%)
Aug 25, 2004
3.888
3.917
3.885
3.917
72,912
+0.04(+0.97%)
Aug 24, 2004
3.895
3.910
3.879
3.879
196,448
-0.00(-0.08%)
Aug 23, 2004
3.888
3.913
3.879
3.882
252,485
-0.02(-0.40%)
Aug 20, 2004
3.866
3.920
3.866
3.898
165,564
+0.02(+0.40%)
Aug 19, 2004
3.895
3.895
3.869
3.882
148,371
-0.01(-0.32%)
Aug 18, 2004
3.829
3.895
3.829
3.895
145,824
+0.04(+1.06%)
Aug 17, 2004
3.838
3.873
3.835
3.854
169,703
-0.00(-0.08%)
Aug 16, 2004
3.794
3.860
3.794
3.857
226,377
+0.06(+1.49%)
Aug 13, 2004
3.791
3.813
3.791
3.800
207,910
-0.01(-0.17%)
Aug 12, 2004
3.832
3.832
3.803
3.807
197,085
-0.03(-0.66%)
Aug 11, 2004
3.832
3.847
3.794
3.832
525,667
-0.02(-0.49%)
Aug 10, 2004
3.819
3.860
3.819
3.851
92,333
+0.03(+0.82%)
Aug 09, 2004
3.857
3.857
3.819
3.819
206,637
-0.01(-0.16%)
Aug 06, 2004
3.851
3.854
3.816
3.825
384,300
-0.04(-1.06%)
Aug 05, 2004
3.888
3.910
3.863
3.866
220,328
-0.01(-0.32%)
Aug 04, 2004
3.901
3.913
3.879
3.879
194,219
-0.02(-0.48%)
Aug 03, 2004
3.901
3.904
3.891
3.898
134,998
-0.01(-0.32%)
Aug 02, 2004
3.901
3.913
3.879
3.910
151,873
+0.01(+0.24%)
Jul 30, 2004
3.879
3.907
3.876
3.901
155,694
+0.01(+0.24%)
Jul 29, 2004
3.873
3.901
3.847
3.891
220,009
+0.04(+1.14%)
Jul 28, 2004
3.869
3.882
3.844
3.847
353,734
-0.03(-0.73%)
Jul 27, 2004
3.869
3.879
3.847
3.876
203,134
+0.02(+0.49%)
Jul 26, 2004
3.844
3.857
3.835
3.857
156,331
+0.00(+0.08%)
Jul 23, 2004
3.885
3.885
3.841
3.854
211,413
-0.03(-0.73%)
Jul 22, 2004
3.888
3.895
3.854
3.882
200,587
-0.01(-0.24%)
Jul 21, 2004
3.932
3.945
3.882
3.891
359,784
-0.02(-0.48%)
Jul 20, 2004
3.879
3.913
3.873
3.910
185,941
+0.03(+0.65%)
Jul 19, 2004
3.879
3.891
3.851
3.885
149,644
+0.01(+0.16%)
Jul 16, 2004
3.926
3.926
3.879
3.879
242,933
-0.02(-0.48%)
Jul 15, 2004
3.898
3.929
3.895
3.898
172,250
-0.01(-0.24%)
Jul 14, 2004
3.895
3.954
3.888
3.907
184,031
-0.02(-0.48%)
Jul 13, 2004
3.939
3.948
3.925
3.926
136,909
-0.01(-0.32%)
Jul 12, 2004
3.939
3.942
3.904
3.939
149,963
+0.02(+0.40%)
Jul 09, 2004
3.913
3.942
3.910
3.923
153,465
+0.00(+0.00%)
Jul 08, 2004
3.939
3.951
3.923
3.923
155,375
-0.02(-0.48%)
Jul 07, 2004
3.951
3.951
3.929
3.942
92,970
+0.00(+0.00%)
Jul 06, 2004
3.967
3.967
3.932
3.942
209,502
-0.03(-0.71%)
Jul 02, 2004
3.967
3.986
3.951
3.970
137,864
+0.00(+0.08%)
Jul 01, 2004
3.995
3.995
3.961
3.967
232,745
-0.03(-0.71%)
Jun 30, 2004
3.982
4.001
3.982
3.995
129,267
+0.01(+0.16%)
Jun 29, 2004
3.957
3.998
3.957
3.989
186,578
+0.03(+0.71%)
Jun 28, 2004
3.982
3.995
3.951
3.961
226,377
-0.03(-0.79%)
Jun 25, 2004
3.979
3.992
3.979
3.992
153,147
+0.01(+0.24%)
Jun 24, 2004
3.976
3.989
3.973
3.982
80,871
+0.01(+0.24%)
Jun 23, 2004
3.951
3.973
3.942
3.973
201,861
+0.03(+0.64%)
Jun 22, 2004
3.935
3.954
3.917
3.948
201,542
-0.00(-0.08%)
Jun 21, 2004
3.935
3.964
3.935
3.951
170,658
-0.01(-0.24%)
Jun 18, 2004
3.910
3.964
3.910
3.961
174,161
+0.02(+0.40%)
Jun 17, 2004
3.926
3.945
3.901
3.945
232,426
+0.01(+0.24%)
Jun 16, 2004
3.910
3.939
3.907
3.935
117,487
+0.01(+0.32%)
Jun 15, 2004
3.923
3.939
3.907
3.923
153,783
+0.02(+0.56%)
Jun 14, 2004
3.935
3.935
3.895
3.901
203,771
-0.04(-1.11%)
Jun 10, 2004
3.926
3.961
3.926
3.945
188,488
+0.03(+0.64%)
Jun 09, 2004
3.954
3.954
3.913
3.920
128,630
-0.03(-0.87%)
Jun 08, 2004
3.942
3.976
3.942
3.954
264,903
-0.00(-0.08%)
Jun 07, 2004
3.920
3.957
3.920
3.957
246,117
+0.04(+1.04%)
Jun 04, 2004
3.904
3.932
3.904
3.917
155,694
+0.03(+0.81%)
Jun 03, 2004
3.898
3.913
3.885
3.885
118,760
-0.02(-0.40%)
Jun 02, 2004
3.888
3.910
3.879
3.901
175,752
+0.02(+0.57%)
Jun 01, 2004
3.863
3.888
3.854
3.879
468,674
+0.01(+0.16%)
May 28, 2004
3.863
3.891
3.851
3.873
280,822
+0.01(+0.16%)
May 27, 2004
3.857
3.879
3.854
3.866
129,267
+0.02(+0.49%)
May 26, 2004
3.863
3.863
3.835
3.847
215,552
+0.00(+0.08%)
May 25, 2004
3.803
3.857
3.794
3.844
192,946
+0.04(+0.99%)
May 24, 2004
3.810
3.829
3.800
3.807
168,429
+0.02(+0.41%)
May 21, 2004
3.791
3.810
3.775
3.791
186,578
+0.00(+0.08%)
May 20, 2004
3.781
3.800
3.769
3.788
294,195
-0.01(-0.17%)
May 19, 2004
3.816
3.838
3.794
3.794
232,745
+0.00(+0.00%)
May 18, 2004
3.781
3.816
3.781
3.794
93,925
+0.00(+0.08%)
May 17, 2004
3.791
3.816
3.756
3.791
159,514
-0.03(-0.82%)
May 14, 2004
3.825
3.851
3.810
3.822
171,613
-0.01(-0.25%)
May 13, 2004
3.847
3.876
3.810
3.832
300,563
-0.06(-1.61%)
May 12, 2004
3.825
3.895
3.781
3.895
278,912
+0.07(+1.89%)
May 11, 2004
3.854
3.882
3.800
3.822
299,607
-0.02(-0.41%)
May 10, 2004
3.891
3.891
3.769
3.838
355,963
-0.08(-1.93%)
May 07, 2004
3.929
3.945
3.910
3.913
255,032
-0.04(-1.03%)
May 06, 2004
3.964
3.964
3.929
3.954
96,473
-0.02(-0.47%)
May 05, 2004
3.957
3.976
3.939
3.973
170,977
+0.00(+0.08%)
May 04, 2004
3.957
3.979
3.929
3.970
190,399
+0.01(+0.16%)
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.