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 30, 2009
2.550
2.572
2.528
2.560
318,058
+0.03(+0.99%)
Apr 29, 2009
2.522
2.557
2.513
2.535
421,377
+0.02(+0.87%)
Apr 28, 2009
2.506
2.522
2.469
2.513
341,610
+0.00(+0.00%)
Apr 27, 2009
2.513
2.535
2.487
2.513
348,825
+0.00(+0.00%)
Apr 24, 2009
2.494
2.547
2.494
2.513
544,086
+0.03(+1.01%)
Apr 23, 2009
2.509
2.513
2.434
2.487
483,989
-0.02(-0.88%)
Apr 22, 2009
2.481
2.516
2.466
2.509
810,959
+0.00(+0.00%)
Apr 21, 2009
2.450
2.516
2.437
2.509
624,591
+0.03(+1.01%)
Apr 20, 2009
2.553
2.553
2.422
2.484
592,653
-0.05(-1.98%)
Apr 17, 2009
2.538
2.544
2.513
2.535
293,068
+0.00(+0.15%)
Apr 16, 2009
2.509
2.538
2.497
2.531
535,113
+0.03(+1.36%)
Apr 15, 2009
2.491
2.506
2.481
2.497
301,687
-0.02(-0.63%)
Apr 14, 2009
2.481
2.538
2.450
2.513
1,215,258
+0.01(+0.50%)
Apr 13, 2009
2.447
2.513
2.440
2.500
421,129
+0.03(+1.27%)
Apr 09, 2009
2.469
2.500
2.447
2.469
576,259
+0.07(+3.01%)
Apr 08, 2009
2.409
2.409
2.387
2.396
207,942
+0.01(+0.53%)
Apr 07, 2009
2.393
2.396
2.359
2.384
364,384
-0.05(-1.94%)
Apr 06, 2009
2.400
2.431
2.396
2.431
293,504
-0.01(-0.51%)
Apr 03, 2009
2.418
2.453
2.400
2.444
433,530
+0.00(+0.00%)
Apr 02, 2009
2.418
2.462
2.400
2.444
355,899
+0.09(+3.87%)
Apr 01, 2009
2.324
2.374
2.308
2.352
611,241
-0.01(-0.43%)
Mar 31, 2009
2.356
2.390
2.334
2.362
339,948
+0.01(+0.29%)
Mar 30, 2009
2.356
2.381
2.324
2.356
525,466
-0.09(-3.60%)
Mar 26, 2009
2.422
2.456
2.406
2.444
952,714
+0.02(+0.78%)
Mar 25, 2009
2.362
2.440
2.352
2.425
1,547,587
+0.07(+2.93%)
Mar 24, 2009
2.359
2.403
2.330
2.356
582,879
-0.02(-0.92%)
Mar 23, 2009
2.318
2.378
2.308
2.378
520,273
+0.13(+5.58%)
Mar 20, 2009
2.249
2.286
2.221
2.252
525,122
-0.01(-0.42%)
Mar 19, 2009
2.286
2.324
2.233
2.261
394,629
-0.02(-0.69%)
Mar 18, 2009
2.261
2.312
2.208
2.277
539,994
+0.00(+0.14%)
Mar 17, 2009
2.183
2.274
2.161
2.274
535,769
+0.08(+3.43%)
Mar 16, 2009
2.217
2.264
2.195
2.199
659,710
+0.02(+0.72%)
Mar 13, 2009
2.183
2.199
2.139
2.183
0
+0.01(+0.43%)
Mar 12, 2009
2.076
2.186
2.057
2.173
449,134
+0.08(+3.59%)
Mar 11, 2009
2.089
2.120
2.045
2.098
822,253
+0.03(+1.37%)
Mar 10, 2009
1.910
2.073
1.910
2.070
861,192
+0.17(+8.71%)
Mar 09, 2009
1.884
1.966
1.884
1.904
995,338
-0.04(-1.91%)
Mar 06, 2009
1.938
1.977
1.888
1.941
0
+0.01(+0.49%)
Mar 05, 2009
2.004
2.004
1.919
1.932
503,997
-0.10(-5.09%)
Mar 04, 2009
1.972
2.060
1.972
2.035
635,458
+0.02(+0.93%)
Mar 02, 2009
2.073
2.076
2.004
2.016
936,932
-0.09(-4.32%)
Feb 27, 2009
2.107
2.148
2.098
2.107
0
-0.04(-1.76%)
Feb 26, 2009
2.211
2.221
2.139
2.145
459,285
-0.03(-1.59%)
Feb 25, 2009
2.312
2.312
2.145
2.180
561,479
-0.03(-1.14%)
Feb 24, 2009
2.136
2.205
2.092
2.205
449,099
+0.10(+4.64%)
Feb 23, 2009
2.202
2.214
2.098
2.107
654,386
-0.09(-4.30%)
Feb 20, 2009
2.227
2.233
2.151
2.202
854,309
-0.02(-0.85%)
Feb 19, 2009
2.286
2.296
2.221
2.221
538,428
-0.06(-2.48%)
Feb 18, 2009
2.318
2.318
2.261
2.277
507,117
-0.01(-0.55%)
Feb 17, 2009
2.352
2.359
2.290
2.290
580,487
-0.12(-4.83%)
Feb 13, 2009
2.403
2.434
2.378
2.406
451,201
-0.01(-0.39%)
Feb 12, 2009
2.406
2.422
2.340
2.415
427,159
-0.01(-0.26%)
Feb 11, 2009
2.425
2.447
2.400
2.422
251,864
-0.01(-0.39%)
Feb 10, 2009
2.528
2.528
2.396
2.431
368,781
-0.09(-3.73%)
Feb 09, 2009
2.513
2.525
2.484
2.525
286,744
+0.02(+0.75%)
Feb 06, 2009
2.459
2.514
2.453
2.506
322,140
+0.06(+2.44%)
Feb 05, 2009
2.415
2.466
2.381
2.447
355,218
+0.03(+1.04%)
Feb 04, 2009
2.447
2.522
2.407
2.422
236,234
-0.02(-0.64%)
Feb 03, 2009
2.384
2.447
2.384
2.437
241,596
+0.05(+2.24%)
Feb 02, 2009
2.359
2.406
2.352
2.384
201,536
-0.00(-0.13%)
Jan 30, 2009
2.431
2.472
2.387
2.387
0
-0.07(-2.69%)
Jan 29, 2009
2.516
2.516
2.450
2.453
399,815
-0.07(-2.86%)
Jan 28, 2009
2.481
2.531
2.481
2.525
309,809
+0.08(+3.08%)
Jan 27, 2009
2.440
2.456
2.387
2.450
273,114
+0.03(+1.43%)
Jan 26, 2009
2.519
2.519
2.379
2.415
328,011
+0.02(+0.92%)
Jan 23, 2009
2.349
2.418
2.324
2.393
563,301
+0.01(+0.26%)
Jan 22, 2009
2.418
2.418
2.330
2.387
551,364
-0.03(-1.43%)
Jan 21, 2009
2.378
2.422
2.312
2.422
517,350
+0.06(+2.66%)
Jan 20, 2009
2.447
2.450
2.359
2.359
636,257
-0.10(-4.09%)
Jan 16, 2009
2.456
2.481
2.406
2.459
306,405
+0.02(+0.64%)
Jan 15, 2009
2.403
2.444
2.349
2.444
756,804
+0.02(+0.91%)
Jan 14, 2009
2.466
2.466
2.409
2.422
501,364
-0.07(-2.65%)
Jan 13, 2009
2.487
2.547
2.466
2.487
717,976
+0.01(+0.25%)
Jan 12, 2009
2.547
2.547
2.466
2.481
471,619
-0.06(-2.47%)
Jan 09, 2009
2.582
2.607
2.544
2.544
289,511
-0.03(-1.10%)
Jan 08, 2009
2.591
2.607
2.550
2.572
684,210
-0.03(-1.09%)
Jan 07, 2009
2.673
2.673
2.601
2.601
527,838
-0.09(-3.27%)
Jan 06, 2009
2.667
2.704
2.660
2.688
293,784
+0.02(+0.82%)
Jan 05, 2009
2.610
2.667
2.579
2.667
580,965
+0.05(+2.04%)
Jan 02, 2009
2.506
2.619
2.506
2.613
0
+0.09(+3.61%)
Jan 01, 2009
2.481
2.535
2.475
2.522
0
+0.00(+0.00%)
Dec 31, 2008
2.481
2.535
2.475
2.522
651,820
+0.05(+1.90%)
Dec 30, 2008
2.440
2.484
2.440
2.475
658,436
+0.02(+0.77%)
Dec 29, 2008
2.437
2.469
2.387
2.456
705,304
+0.00(+0.00%)
Dec 26, 2008
2.412
2.475
2.412
2.456
342,142
+0.00(+0.13%)
Dec 24, 2008
2.450
2.469
2.425
2.453
261,856
+0.01(+0.26%)
Dec 23, 2008
2.437
2.497
2.434
2.447
645,567
-0.01(-0.58%)
Dec 22, 2008
2.528
2.550
2.406
2.461
596,910
-0.09(-3.51%)
Dec 19, 2008
2.506
2.566
2.481
2.550
552,698
+0.03(+1.37%)
Dec 18, 2008
2.575
2.601
2.506
2.516
644,981
-0.05(-1.84%)
Dec 17, 2008
2.487
2.569
2.478
2.563
410,332
+0.03(+1.37%)
Dec 16, 2008
2.409
2.544
2.409
2.528
648,455
+0.11(+4.68%)
Dec 15, 2008
2.466
2.484
2.403
2.415
385,182
-0.05(-1.91%)
Dec 12, 2008
2.506
2.506
2.381
2.462
0
+0.00(+0.13%)
Dec 11, 2008
2.466
2.506
2.450
2.459
525,514
-0.05(-2.13%)
Dec 10, 2008
2.478
2.516
2.466
2.513
360,761
+0.05(+2.17%)
Dec 09, 2008
2.509
2.525
2.434
2.459
376,487
-0.05(-2.00%)
Dec 08, 2008
2.453
2.575
2.453
2.509
776,070
+0.07(+2.96%)
Dec 05, 2008
2.321
2.437
2.280
2.437
397,555
+0.06(+2.65%)
Dec 04, 2008
2.365
2.425
2.312
2.374
484,212
-0.03(-1.31%)
Dec 03, 2008
2.343
2.431
2.308
2.406
669,921
+0.04(+1.73%)
Dec 02, 2008
2.321
2.422
2.305
2.365
639,795
+0.04(+1.62%)
Dec 01, 2008
2.500
2.500
2.327
2.327
408,291
-0.19(-7.61%)
Nov 28, 2008
2.246
2.535
2.246
2.519
113,535
+0.04(+1.52%)
Nov 26, 2008
2.324
2.481
2.324
2.481
343,052
+0.10(+4.08%)
Nov 25, 2008
2.384
2.418
2.305
2.384
439,907
+0.00(+0.13%)
Nov 24, 2008
2.308
2.434
2.299
2.381
578,268
+0.08(+3.55%)
Nov 21, 2008
2.268
2.312
2.180
2.299
689,645
+0.04(+1.67%)
Nov 20, 2008
2.264
2.340
2.227
2.261
848,899
-0.07(-2.83%)
Nov 19, 2008
2.484
2.566
2.327
2.327
619,105
-0.28(-10.62%)
Nov 18, 2008
2.516
2.604
2.513
2.604
504,866
+0.03(+1.10%)
Nov 17, 2008
2.591
2.626
2.552
2.575
444,817
+0.02(+0.74%)
Nov 14, 2008
2.676
2.695
2.557
2.557
0
-0.14(-5.35%)
Nov 13, 2008
2.632
2.701
2.531
2.701
556,420
+0.06(+2.38%)
Nov 12, 2008
2.679
2.717
2.610
2.638
306,013
-0.08(-3.00%)
Nov 11, 2008
2.701
2.764
2.651
2.720
578,326
-0.02(-0.69%)
Nov 10, 2008
2.849
2.849
2.710
2.739
335,312
+0.00(+0.11%)
Nov 07, 2008
2.713
2.767
2.682
2.736
547,610
+0.06(+2.11%)
Nov 06, 2008
2.827
2.827
2.676
2.679
460,189
-0.15(-5.43%)
Nov 05, 2008
2.833
2.918
2.824
2.833
573,521
-0.10(-3.53%)
Nov 04, 2008
2.883
2.937
2.871
2.937
447,243
+0.10(+3.66%)
Nov 03, 2008
3.037
3.037
2.820
2.833
275,365
+0.02(+0.61%)
Oct 31, 2008
2.776
2.871
2.770
2.816
334,873
+0.00(+0.11%)
Oct 30, 2008
2.811
2.839
2.729
2.813
369,485
+0.03(+1.08%)
Oct 29, 2008
2.751
2.839
2.695
2.783
442,712
+0.03(+0.95%)
Oct 28, 2008
2.575
2.757
2.513
2.757
418,760
+0.23(+9.16%)
Oct 27, 2008
2.544
2.667
2.525
2.525
617,265
-0.06(-2.31%)
Oct 24, 2008
2.503
2.629
2.494
2.585
390,222
-0.09(-3.29%)
Oct 23, 2008
2.663
2.751
2.563
2.673
464,051
+0.02(+0.59%)
Oct 22, 2008
2.748
2.751
2.638
2.657
384,227
-0.15(-5.37%)
Oct 21, 2008
2.849
2.930
2.805
2.808
351,798
-0.07(-2.40%)
Oct 20, 2008
2.817
2.877
2.789
2.877
299,639
+0.08(+2.92%)
Oct 17, 2008
2.673
2.871
2.673
2.795
0
+0.03(+0.91%)
Oct 16, 2008
2.679
2.770
2.566
2.770
619,239
+0.10(+3.76%)
Oct 15, 2008
2.849
2.874
2.670
2.670
474,771
-0.28(-9.48%)
Oct 14, 2008
3.197
3.197
2.905
2.949
718,062
-0.01(-0.32%)
Oct 13, 2008
2.858
3.942
2.780
2.959
960,843
+0.28(+10.56%)
Oct 10, 2008
2.513
2.701
2.227
2.676
1,081,046
-0.03(-0.93%)
Oct 09, 2008
2.943
2.943
2.673
2.701
756,326
-0.15(-5.18%)
Oct 08, 2008
2.717
3.031
2.692
2.849
1,266,160
-0.02(-0.77%)
Oct 07, 2008
3.100
3.100
2.871
2.871
1,286,168
-0.24(-7.68%)
Oct 06, 2008
3.172
3.172
2.968
3.109
965,469
-0.14(-4.26%)
Oct 03, 2008
3.301
3.354
3.238
3.248
0
-0.03(-0.77%)
Oct 02, 2008
3.376
3.376
3.273
3.273
240,246
-0.10(-2.98%)
Oct 01, 2008
3.386
3.401
3.307
3.373
222,257
-0.01(-0.33%)
Sep 30, 2008
3.348
3.392
3.307
3.385
402,273
+0.06(+1.85%)
Sep 29, 2008
3.411
3.423
3.285
3.323
575,202
-0.18(-5.11%)
Sep 26, 2008
3.395
3.502
3.392
3.502
0
+0.02(+0.63%)
Sep 25, 2008
3.455
3.502
3.452
3.480
355,033
+0.04(+1.27%)
Sep 24, 2008
3.442
3.456
3.401
3.436
345,106
+0.02(+0.47%)
Sep 23, 2008
3.458
3.502
3.389
3.420
330,272
-0.06(-1.63%)
Sep 22, 2008
3.580
3.580
3.467
3.477
350,652
-0.10(-2.81%)
Sep 19, 2008
3.634
3.637
3.526
3.577
0
+0.15(+4.40%)
Sep 18, 2008
3.364
3.427
3.308
3.426
831,298
+0.09(+2.82%)
Sep 17, 2008
3.518
3.518
3.304
3.332
850,010
-0.22(-6.27%)
Sep 16, 2008
3.508
3.595
3.486
3.555
658,443
-0.05(-1.32%)
Sep 15, 2008
3.634
3.697
3.596
3.603
241,217
-0.14(-3.76%)
Sep 12, 2008
3.690
3.753
3.690
3.744
166,516
+0.01(+0.34%)
Sep 11, 2008
3.684
3.734
3.668
3.731
399,650
+0.02(+0.51%)
Sep 10, 2008
3.700
3.744
3.690
3.712
254,848
+0.02(+0.51%)
Sep 09, 2008
3.803
3.811
3.694
3.694
344,606
-0.12(-3.05%)
Sep 08, 2008
3.813
3.844
3.753
3.810
362,417
+0.08(+2.02%)
Sep 05, 2008
3.700
3.741
3.678
3.734
0
+0.01(+0.25%)
Sep 04, 2008
3.785
3.797
3.712
3.725
246,920
-0.08(-2.14%)
Sep 03, 2008
3.803
3.844
3.797
3.807
299,445
-0.02(-0.41%)
Sep 02, 2008
3.847
3.863
3.794
3.822
1,038,072
+0.00(+0.08%)
Aug 29, 2008
3.825
3.829
3.800
3.819
0
-0.02(-0.57%)
Aug 28, 2008
3.800
3.841
3.800
3.841
236,410
+0.05(+1.41%)
Aug 27, 2008
3.772
3.800
3.763
3.788
186,635
+0.01(+0.33%)
Aug 26, 2008
3.769
3.791
3.753
3.775
742,429
+0.02(+0.42%)
Aug 25, 2008
3.794
3.800
3.753
3.760
216,746
-0.06(-1.64%)
Aug 22, 2008
3.788
3.838
3.788
3.822
0
+0.04(+1.16%)
Aug 21, 2008
3.744
3.794
3.734
3.778
989,759
+0.02(+0.42%)
Aug 20, 2008
3.734
3.775
3.731
3.763
512,418
+0.03(+0.90%)
Aug 19, 2008
3.738
3.750
3.709
3.729
515,796
-0.02(-0.64%)
Aug 18, 2008
3.832
3.832
3.750
3.753
612,311
-0.06(-1.65%)
Aug 15, 2008
3.800
3.832
3.800
3.816
0
+0.01(+0.33%)
Aug 14, 2008
3.741
3.816
3.741
3.803
300,139
+0.03(+0.92%)
Aug 13, 2008
3.781
3.791
3.753
3.769
322,605
-0.02(-0.58%)
Aug 12, 2008
3.819
3.832
3.788
3.791
136,456
-0.04(-1.07%)
Aug 11, 2008
3.813
3.860
3.813
3.832
193,073
+0.01(+0.33%)
Aug 08, 2008
3.728
3.822
3.725
3.819
256,325
+0.07(+1.76%)
Aug 07, 2008
3.797
3.813
3.753
3.753
240,466
-0.08(-1.97%)
Aug 06, 2008
3.785
3.832
3.772
3.829
317,301
+0.02(+0.41%)
Aug 05, 2008
3.728
3.813
3.725
3.813
378,273
+0.12(+3.23%)
Aug 04, 2008
3.728
3.728
3.684
3.694
217,841
-0.03(-0.93%)
Aug 01, 2008
3.738
3.747
3.687
3.728
228,268
-0.00(-0.08%)
Jul 31, 2008
3.760
3.793
3.731
3.731
424,449
-0.05(-1.25%)
Jul 30, 2008
3.769
3.807
3.744
3.778
399,449
+0.03(+0.92%)
Jul 29, 2008
3.744
3.750
3.672
3.744
219,907
+0.08(+2.14%)
Jul 28, 2008
3.716
3.731
3.665
3.665
276,473
-0.06(-1.52%)
Jul 25, 2008
3.700
3.750
3.700
3.722
288,333
+0.02(+0.59%)
Jul 24, 2008
3.803
3.803
3.700
3.700
313,311
-0.09(-2.32%)
Jul 23, 2008
3.778
3.819
3.772
3.788
313,919
+0.02(+0.50%)
Jul 22, 2008
3.675
3.769
3.666
3.769
308,631
+0.07(+1.78%)
Jul 21, 2008
3.694
3.719
3.694
3.703
684,417
+0.03(+0.68%)
Jul 18, 2008
3.668
3.694
3.650
3.678
270,551
+0.01(+0.34%)
Jul 17, 2008
3.618
3.678
3.599
3.665
369,819
+0.07(+1.92%)
Jul 16, 2008
3.518
3.596
3.508
3.596
329,826
+0.09(+2.51%)
Jul 15, 2008
3.533
3.584
3.430
3.508
470,766
-0.07(-2.02%)
Jul 14, 2008
3.621
3.637
3.546
3.580
438,465
-0.02(-0.44%)
Jul 11, 2008
3.568
3.615
3.546
3.596
507,044
-0.00(-0.00%)
Jul 10, 2008
3.584
3.612
3.558
3.596
834,231
+0.02(+0.53%)
Jul 09, 2008
3.675
3.687
3.577
3.577
194,503
-0.09(-2.57%)
Jul 08, 2008
3.596
3.675
3.584
3.672
199,387
+0.06(+1.65%)
Jul 07, 2008
3.656
3.675
3.530
3.612
358,523
-0.04(-1.03%)
Jul 04, 2008
3.665
3.675
3.612
3.650
170,973
+0.00(+0.00%)
Jul 03, 2008
3.665
3.675
3.612
3.650
170,973
-0.01(-0.26%)
Jul 02, 2008
3.725
3.747
3.659
3.659
236,744
-0.06(-1.60%)
Jul 01, 2008
3.690
3.725
3.660
3.719
251,476
-0.00(-0.08%)
Jun 30, 2008
3.728
3.753
3.706
3.722
303,122
+0.00(+0.08%)
Jun 27, 2008
3.744
3.760
3.703
3.719
371,380
-0.03(-0.92%)
Jun 26, 2008
3.791
3.816
3.753
3.753
517,000
-0.10(-2.53%)
Jun 25, 2008
3.832
3.888
3.832
3.851
1,521,431
+0.03(+0.66%)
Jun 24, 2008
3.832
3.847
3.782
3.825
877,606
-0.01(-0.33%)
Jun 23, 2008
3.825
3.857
3.816
3.838
846,250
+0.01(+0.16%)
Jun 20, 2008
3.873
3.873
3.816
3.832
1,111,698
-0.06(-1.66%)
Jun 19, 2008
3.888
3.907
3.860
3.896
836,816
+0.01(+0.13%)
Jun 18, 2008
3.913
3.913
3.866
3.891
768,403
-0.03(-0.88%)
Jun 17, 2008
3.973
3.973
3.926
3.926
608,325
-0.01(-0.24%)
Jun 16, 2008
3.939
3.967
3.879
3.935
1,103,305
-0.02(-0.48%)
Jun 13, 2008
3.932
3.957
3.907
3.954
246,429
+0.03(+0.88%)
Jun 12, 2008
3.910
3.954
3.904
3.920
291,027
+0.02(+0.41%)
Jun 11, 2008
3.964
3.967
3.901
3.904
415,522
-0.05(-1.28%)
Jun 10, 2008
3.961
3.976
3.926
3.954
474,284
-0.02(-0.47%)
Jun 09, 2008
3.992
3.992
3.942
3.973
211,231
+0.01(+0.32%)
Jun 06, 2008
4.058
4.058
3.961
3.961
378,158
-0.12(-2.85%)
Jun 05, 2008
4.030
4.083
4.017
4.077
233,108
+0.07(+1.72%)
Jun 04, 2008
3.995
4.030
3.982
4.008
346,644
+0.01(+0.24%)
Jun 03, 2008
4.036
4.042
3.973
3.998
583,977
-0.02(-0.55%)
Jun 02, 2008
4.048
4.052
4.004
4.020
716,062
-0.03(-0.70%)
May 30, 2008
4.055
4.068
4.042
4.048
357,670
+0.00(+0.08%)
May 29, 2008
4.020
4.064
4.020
4.045
487,186
+0.02(+0.47%)
May 28, 2008
4.036
4.042
4.004
4.026
470,301
+0.00(+0.08%)
May 27, 2008
3.998
4.026
3.995
4.023
280,574
+0.02(+0.55%)
May 26, 2008
4.052
4.052
3.995
4.001
0
+0.00(+0.00%)
May 23, 2008
4.052
4.052
3.995
4.001
533,391
-0.06(-1.39%)
May 22, 2008
4.067
4.083
4.052
4.058
103,977
+0.00(+0.00%)
May 21, 2008
4.124
4.140
4.055
4.058
268,921
-0.07(-1.67%)
May 20, 2008
4.130
4.140
4.114
4.127
220,054
-0.02(-0.53%)
May 19, 2008
4.146
4.193
4.146
4.149
257,697
+0.00(+0.00%)
May 16, 2008
4.146
4.155
4.124
4.149
326,321
-0.00(-0.08%)
May 15, 2008
4.118
4.158
4.102
4.152
118,537
+0.03(+0.76%)
May 14, 2008
4.108
4.152
4.108
4.121
170,063
+0.01(+0.23%)
May 13, 2008
4.099
4.111
4.074
4.111
241,291
+0.01(+0.23%)
May 12, 2008
4.092
4.114
4.076
4.102
211,931
+0.02(+0.54%)
May 09, 2008
4.077
4.094
4.055
4.080
200,988
-0.03(-0.76%)
May 08, 2008
4.105
4.124
4.083
4.111
167,576
+0.01(+0.33%)
May 07, 2008
4.155
4.168
4.089
4.098
369,078
-0.06(-1.38%)
May 06, 2008
4.111
4.168
4.096
4.155
314,932
+0.04(+0.99%)
May 05, 2008
4.124
4.136
4.111
4.114
124,794
-0.03(-0.76%)
May 02, 2008
4.133
4.158
4.124
4.146
204,930
+0.02(+0.53%)
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.