Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adams Diversified Equity Fund
(NY:
ADX
)
20.06
+0.01 (+0.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2010
3.441
3.448
3.394
3.397
412,308
-0.05(-1.37%)
Apr 29, 2010
3.426
3.454
3.426
3.445
328,416
+0.03(+0.92%)
Apr 28, 2010
3.422
3.445
3.404
3.413
386,653
+0.00(+0.09%)
Apr 27, 2010
3.470
3.482
3.410
3.410
589,952
-0.08(-2.35%)
Apr 26, 2010
3.486
3.508
3.485
3.492
404,615
+0.01(+0.18%)
Apr 23, 2010
3.454
3.495
3.448
3.486
450,135
+0.03(+0.73%)
Apr 22, 2010
3.407
3.460
3.366
3.460
347,717
+0.02(+0.64%)
Apr 21, 2010
3.454
3.464
3.429
3.438
416,660
-0.00(-0.09%)
Apr 20, 2010
3.429
3.454
3.429
3.441
200,571
+0.03(+0.74%)
Apr 19, 2010
3.397
3.426
3.385
3.416
523,014
-0.01(-0.18%)
Apr 16, 2010
3.460
3.460
3.404
3.422
317,365
-0.04(-1.19%)
Apr 15, 2010
3.451
3.467
3.451
3.464
225,818
+0.01(+0.18%)
Apr 14, 2010
3.432
3.460
3.432
3.457
186,857
+0.03(+0.83%)
Apr 13, 2010
3.410
3.429
3.400
3.429
200,913
+0.01(+0.18%)
Apr 12, 2010
3.419
3.432
3.419
3.423
320,308
-0.00(-0.09%)
Apr 09, 2010
3.388
3.432
3.388
3.426
270,730
+0.04(+1.12%)
Apr 08, 2010
3.381
3.391
3.353
3.388
603,011
+0.00(+0.00%)
Apr 07, 2010
3.394
3.394
3.369
3.388
679,789
-0.01(-0.19%)
Apr 06, 2010
3.369
3.410
3.369
3.394
544,188
+0.01(+0.28%)
Apr 05, 2010
3.362
3.394
3.362
3.385
615,506
+0.03(+1.04%)
Apr 01, 2010
3.369
3.350
3.350
3.350
430,434
+0.02(+0.66%)
Mar 31, 2010
3.334
3.344
3.325
3.328
433,272
-0.01(-0.28%)
Mar 30, 2010
3.340
3.354
3.328
3.337
435,322
-0.01(-0.19%)
Mar 29, 2010
3.337
3.350
3.334
3.344
330,722
+0.01(+0.28%)
Mar 26, 2010
3.321
3.353
3.315
3.334
285,119
+0.02(+0.48%)
Mar 25, 2010
3.353
3.369
3.318
3.318
400,842
-0.00(-0.10%)
Mar 24, 2010
3.340
3.348
3.321
3.321
286,852
-0.03(-0.85%)
Mar 23, 2010
3.334
3.353
3.321
3.350
457,166
+0.02(+0.57%)
Mar 22, 2010
3.303
3.340
3.287
3.331
414,398
+0.01(+0.29%)
Mar 19, 2010
3.356
3.356
3.312
3.321
436,433
-0.04(-1.22%)
Mar 18, 2010
3.347
3.375
3.334
3.362
373,768
+0.01(+0.28%)
Mar 17, 2010
3.331
3.366
3.331
3.353
505,211
+0.03(+1.05%)
Mar 16, 2010
3.309
3.325
3.306
3.318
307,876
+0.01(+0.19%)
Mar 15, 2010
3.296
3.312
3.293
3.312
254,260
+0.00(+0.10%)
Mar 12, 2010
3.290
3.309
3.284
3.309
336,084
+0.02(+0.48%)
Mar 11, 2010
3.274
3.299
3.265
3.293
284,299
+0.01(+0.38%)
Mar 10, 2010
3.255
3.289
3.255
3.281
219,483
+0.02(+0.49%)
Mar 09, 2010
3.252
3.280
3.246
3.265
238,810
+0.00(+0.10%)
Mar 08, 2010
3.246
3.268
3.243
3.261
342,273
+0.01(+0.39%)
Mar 05, 2010
3.214
3.252
3.214
3.249
326,497
+0.05(+1.58%)
Mar 04, 2010
3.192
3.207
3.189
3.198
222,134
+0.01(+0.20%)
Mar 03, 2010
3.192
3.211
3.184
3.192
217,387
+0.01(+0.20%)
Mar 02, 2010
3.192
3.198
3.148
3.186
335,219
+0.01(+0.20%)
Mar 01, 2010
3.173
3.183
3.164
3.179
559,451
+0.04(+1.21%)
Feb 26, 2010
3.132
3.148
3.132
3.141
248,065
+0.01(+0.30%)
Feb 25, 2010
3.100
3.134
3.094
3.132
435,363
-0.02(-0.60%)
Feb 24, 2010
3.132
3.157
3.132
3.151
436,240
+0.02(+0.50%)
Feb 23, 2010
3.145
3.151
3.116
3.135
612,129
-0.01(-0.40%)
Feb 22, 2010
3.157
3.157
3.138
3.148
362,930
-0.01(-0.20%)
Feb 19, 2010
3.138
3.170
3.132
3.154
587,177
+0.01(+0.20%)
Feb 18, 2010
3.110
3.151
3.110
3.148
283,010
+0.03(+1.12%)
Feb 17, 2010
3.104
3.126
3.104
3.113
238,538
+0.02(+0.61%)
Feb 16, 2010
3.056
3.100
3.053
3.094
569,102
+0.06(+1.87%)
Feb 12, 2010
3.012
3.037
3.037
3.037
319,263
-0.01(-0.21%)
Feb 11, 2010
3.009
3.044
2.996
3.044
215,182
+0.03(+1.15%)
Feb 10, 2010
3.003
3.019
2.990
3.009
282,231
+0.01(+0.21%)
Feb 09, 2010
3.003
3.034
2.990
3.003
423,942
+0.03(+0.84%)
Feb 08, 2010
3.009
3.025
2.977
2.977
217,071
-0.03(-1.04%)
Feb 05, 2010
3.021
3.028
2.911
3.009
862,953
-0.01(-0.31%)
Feb 04, 2010
3.103
3.103
3.018
3.018
429,049
-0.10(-3.22%)
Feb 03, 2010
3.112
3.134
3.103
3.119
240,900
-0.02(-0.60%)
Feb 02, 2010
3.097
3.138
3.094
3.138
324,297
+0.04(+1.42%)
Feb 01, 2010
3.056
3.094
3.056
3.094
228,935
+0.04(+1.23%)
Jan 29, 2010
3.094
3.116
3.043
3.056
396,442
-0.05(-1.62%)
Jan 28, 2010
3.116
3.119
3.106
3.106
610,120
-0.01(-0.20%)
Jan 27, 2010
3.100
3.116
3.087
3.112
499,019
+0.00(+0.10%)
Jan 26, 2010
3.109
3.141
3.103
3.109
489,652
-0.02(-0.50%)
Jan 25, 2010
3.128
3.147
3.113
3.125
269,014
+0.02(+0.61%)
Jan 22, 2010
3.172
3.182
3.104
3.106
393,643
-0.07(-2.27%)
Jan 21, 2010
3.241
3.245
3.175
3.178
597,342
-0.06(-1.75%)
Jan 20, 2010
3.254
3.254
3.213
3.235
420,245
-0.03(-0.87%)
Jan 19, 2010
3.244
3.270
3.232
3.263
336,724
+0.04(+1.27%)
Jan 15, 2010
3.244
3.222
3.222
3.222
156,331
-0.04(-1.16%)
Jan 14, 2010
3.238
3.260
3.238
3.260
332,126
+0.02(+0.58%)
Jan 13, 2010
3.226
3.251
3.210
3.241
271,724
+0.03(+0.79%)
Jan 12, 2010
3.232
3.238
3.210
3.216
499,022
-0.04(-1.16%)
Jan 11, 2010
3.254
3.259
3.238
3.254
452,992
+0.01(+0.39%)
Jan 08, 2010
3.235
3.244
3.232
3.241
424,897
-0.00(-0.00%)
Jan 07, 2010
3.226
3.250
3.222
3.241
444,570
+0.00(+0.10%)
Jan 06, 2010
3.222
3.241
3.222
3.238
492,597
+0.01(+0.39%)
Jan 05, 2010
3.210
3.229
3.210
3.226
317,305
+0.01(+0.20%)
Jan 04, 2010
3.191
3.219
3.188
3.219
391,835
+0.05(+1.49%)
Dec 31, 2009
3.188
3.172
3.172
3.172
453,075
-0.01(-0.39%)
Dec 30, 2009
3.172
3.188
3.150
3.185
454,829
-0.01(-0.20%)
Dec 29, 2009
3.197
3.204
3.175
3.191
338,622
-0.00(-0.10%)
Dec 28, 2009
3.197
3.216
3.188
3.194
357,681
+0.00(+0.07%)
Dec 24, 2009
3.169
3.197
3.169
3.192
186,642
+0.01(+0.42%)
Dec 23, 2009
3.188
3.191
3.166
3.178
359,129
+0.00(+0.00%)
Dec 22, 2009
3.153
3.182
3.153
3.178
343,197
+0.02(+0.60%)
Dec 21, 2009
3.166
3.166
3.141
3.160
213,419
+0.03(+1.06%)
Dec 18, 2009
3.122
3.138
3.109
3.126
237,961
+0.00(+0.14%)
Dec 17, 2009
3.138
3.138
3.097
3.122
554,897
-0.02(-0.60%)
Dec 16, 2009
3.147
3.154
3.134
3.141
346,941
-0.00(-0.10%)
Dec 15, 2009
3.141
3.153
3.134
3.144
331,142
-0.01(-0.40%)
Dec 14, 2009
3.153
3.160
3.144
3.156
424,034
+0.02(+0.60%)
Dec 11, 2009
3.138
3.141
3.116
3.138
443,405
+0.02(+0.50%)
Dec 10, 2009
3.103
3.134
3.103
3.122
386,225
+0.03(+0.91%)
Dec 09, 2009
3.087
3.112
3.069
3.094
286,867
+0.01(+0.41%)
Dec 08, 2009
3.094
3.102
3.072
3.081
320,011
-0.03(-1.11%)
Dec 07, 2009
3.116
3.141
3.109
3.116
354,506
-0.01(-0.30%)
Dec 04, 2009
3.138
3.169
3.108
3.125
241,728
+0.01(+0.40%)
Dec 03, 2009
3.144
3.151
3.112
3.112
177,941
-0.02(-0.60%)
Dec 02, 2009
3.131
3.147
3.125
3.131
280,011
+0.01(+0.20%)
Dec 01, 2009
3.109
3.134
3.109
3.125
384,942
+0.04(+1.22%)
Nov 30, 2009
3.081
3.097
3.069
3.087
252,337
+0.00(+0.00%)
Nov 27, 2009
3.062
3.115
3.053
3.087
180,809
-0.05(-1.60%)
Nov 25, 2009
3.134
3.138
3.128
3.138
409,706
+0.02(+0.71%)
Nov 24, 2009
3.134
3.134
3.097
3.116
256,355
-0.01(-0.40%)
Nov 23, 2009
3.103
3.138
3.103
3.128
447,376
+0.04(+1.32%)
Nov 20, 2009
3.069
3.087
3.065
3.087
139,545
-0.01(-0.20%)
Nov 19, 2009
3.106
3.112
3.072
3.094
388,622
-0.04(-1.40%)
Nov 18, 2009
3.175
3.178
3.112
3.138
550,427
-0.09(-2.82%)
Nov 17, 2009
3.222
3.235
3.200
3.229
244,304
+0.00(+0.10%)
Nov 16, 2009
3.197
3.232
3.194
3.226
485,306
+0.03(+1.08%)
Nov 13, 2009
3.156
3.191
3.150
3.191
417,711
+0.04(+1.30%)
Nov 12, 2009
3.172
3.185
3.150
3.150
375,552
-0.03(-0.99%)
Nov 11, 2009
3.182
3.204
3.172
3.182
321,638
+0.01(+0.40%)
Nov 10, 2009
3.188
3.188
3.150
3.169
314,258
+0.00(+0.10%)
Nov 09, 2009
3.116
3.166
3.116
3.166
279,550
+0.07(+2.33%)
Nov 06, 2009
3.056
3.103
3.056
3.094
373,909
+0.01(+0.20%)
Nov 05, 2009
3.056
3.091
3.056
3.087
315,933
+0.04(+1.44%)
Nov 04, 2009
3.047
3.078
3.043
3.043
435,136
+0.01(+0.32%)
Nov 03, 2009
3.018
3.040
2.999
3.034
164,488
+0.01(+0.20%)
Nov 02, 2009
3.012
3.047
2.984
3.028
475,292
+0.03(+0.94%)
Oct 30, 2009
3.069
3.081
2.993
2.999
318,696
-0.09(-2.85%)
Oct 29, 2009
3.034
3.087
3.034
3.087
388,482
+0.07(+2.29%)
Oct 28, 2009
3.069
3.100
3.015
3.018
472,930
-0.08(-2.63%)
Oct 27, 2009
3.109
3.122
3.091
3.100
259,274
-0.01(-0.30%)
Oct 26, 2009
3.153
3.178
3.109
3.109
322,883
-0.03(-1.00%)
Oct 23, 2009
3.160
3.166
3.135
3.141
287,729
-0.04(-1.17%)
Oct 22, 2009
3.147
3.178
3.125
3.178
278,843
+0.03(+1.08%)
Oct 21, 2009
3.163
3.204
3.144
3.144
303,181
-0.03(-0.99%)
Oct 20, 2009
3.163
3.175
3.160
3.175
352,182
-0.01(-0.20%)
Oct 19, 2009
3.150
3.188
3.150
3.182
318,426
+0.03(+1.00%)
Oct 16, 2009
3.147
3.160
3.134
3.150
152,835
-0.01(-0.40%)
Oct 15, 2009
3.138
3.169
3.138
3.163
271,762
+0.01(+0.20%)
Oct 14, 2009
3.147
3.166
3.112
3.156
635,021
+0.04(+1.41%)
Oct 13, 2009
3.109
3.128
3.100
3.112
179,084
-0.01(-0.20%)
Oct 12, 2009
3.138
3.150
3.112
3.119
406,233
+0.00(+0.10%)
Oct 09, 2009
3.128
3.128
3.091
3.116
293,059
+0.02(+0.61%)
Oct 08, 2009
3.106
3.125
3.091
3.097
420,793
+0.03(+0.92%)
Oct 07, 2009
3.094
3.094
3.053
3.069
189,632
-0.01(-0.20%)
Oct 06, 2009
3.021
3.078
3.021
3.075
637,903
+0.05(+1.77%)
Oct 05, 2009
2.987
3.028
2.984
3.021
289,114
+0.05(+1.58%)
Oct 02, 2009
2.955
2.999
2.955
2.974
483,236
-0.02(-0.73%)
Oct 01, 2009
3.062
3.062
2.993
2.996
484,344
-0.07(-2.35%)
Sep 30, 2009
3.081
3.084
3.050
3.069
407,834
-0.01(-0.31%)
Sep 29, 2009
3.040
3.106
3.040
3.078
333,677
-0.02(-0.51%)
Sep 28, 2009
3.050
3.097
3.050
3.094
331,872
+0.06(+1.86%)
Sep 25, 2009
3.025
3.050
3.018
3.037
221,748
-0.00(-0.10%)
Sep 24, 2009
3.103
3.103
3.025
3.040
430,262
-0.05(-1.73%)
Sep 23, 2009
3.119
3.138
3.091
3.094
374,747
-0.03(-0.81%)
Sep 22, 2009
3.106
3.122
3.103
3.119
421,949
+0.03(+0.81%)
Sep 21, 2009
3.106
3.112
3.084
3.094
328,602
-0.04(-1.20%)
Sep 18, 2009
3.122
3.143
3.122
3.131
250,242
-0.01(-0.20%)
Sep 17, 2009
3.182
3.182
3.106
3.138
299,949
+0.00(+0.10%)
Sep 16, 2009
3.106
3.143
3.106
3.134
170,942
+0.03(+1.11%)
Sep 15, 2009
3.065
3.106
3.065
3.100
348,963
+0.03(+0.82%)
Sep 14, 2009
3.062
3.075
3.040
3.075
254,524
+0.01(+0.20%)
Sep 11, 2009
3.056
3.077
3.056
3.069
287,701
+0.01(+0.41%)
Sep 10, 2009
3.018
3.059
3.006
3.056
269,272
+0.03(+1.14%)
Sep 09, 2009
2.984
3.028
2.984
3.021
455,160
+0.03(+1.05%)
Sep 08, 2009
2.974
2.993
2.974
2.990
326,777
+0.02(+0.74%)
Sep 04, 2009
2.933
2.971
2.915
2.968
223,506
+0.03(+0.85%)
Sep 03, 2009
2.930
2.943
2.899
2.943
326,921
+0.04(+1.30%)
Sep 02, 2009
2.893
2.918
2.893
2.905
414,288
-0.01(-0.43%)
Sep 01, 2009
2.965
2.987
2.905
2.918
529,002
-0.05(-1.69%)
Aug 31, 2009
2.974
2.974
2.946
2.968
145,503
-0.02(-0.74%)
Aug 28, 2009
3.003
3.012
2.971
2.990
352,115
-0.01(-0.21%)
Aug 27, 2009
2.974
2.996
2.962
2.996
215,387
+0.01(+0.32%)
Aug 26, 2009
2.987
3.006
2.974
2.987
413,339
-0.02(-0.52%)
Aug 25, 2009
2.993
3.009
2.988
3.003
358,095
+0.02(+0.74%)
Aug 24, 2009
2.977
2.999
2.974
2.981
466,177
+0.00(+0.01%)
Aug 21, 2009
2.943
2.993
2.940
2.980
445,659
+0.04(+1.38%)
Aug 20, 2009
2.902
2.946
2.899
2.940
260,004
+0.03(+1.08%)
Aug 19, 2009
2.883
2.933
2.883
2.908
186,069
-0.01(-0.32%)
Aug 18, 2009
2.877
2.927
2.877
2.918
242,298
+0.03(+0.87%)
Aug 17, 2009
2.908
2.908
2.871
2.893
319,744
-0.07(-2.23%)
Aug 14, 2009
2.974
2.984
2.930
2.959
157,761
-0.03(-1.15%)
Aug 13, 2009
2.981
2.993
2.943
2.993
444,965
+0.02(+0.63%)
Aug 12, 2009
2.924
2.981
2.921
2.974
493,266
+0.01(+0.42%)
Aug 11, 2009
2.981
2.990
2.947
2.962
307,785
-0.03(-0.95%)
Aug 10, 2009
3.003
3.005
2.984
2.990
474,706
-0.02(-0.63%)
Aug 07, 2009
2.971
3.012
2.968
3.009
911,372
+0.05(+1.70%)
Aug 06, 2009
2.962
2.965
2.943
2.959
566,818
-0.01(-0.42%)
Aug 05, 2009
2.968
2.977
2.940
2.971
281,750
+0.01(+0.21%)
Aug 04, 2009
2.952
2.968
2.937
2.965
363,574
+0.01(+0.32%)
Aug 03, 2009
2.918
2.955
2.908
2.955
796,676
+0.05(+1.62%)
Jul 31, 2009
2.905
2.918
2.886
2.908
255,712
+0.01(+0.32%)
Jul 30, 2009
2.877
2.927
2.877
2.899
468,396
+0.03(+1.00%)
Jul 29, 2009
2.889
2.889
2.849
2.870
424,906
-0.01(-0.34%)
Jul 28, 2009
2.883
2.962
2.846
2.880
1,232,644
+0.03(+0.88%)
Jul 27, 2009
2.839
2.858
2.836
2.855
309,578
+0.01(+0.22%)
Jul 24, 2009
2.811
2.849
2.808
2.849
2,642
+0.01(+0.44%)
Jul 23, 2009
2.780
2.839
2.773
2.836
536,389
+0.06(+2.26%)
Jul 22, 2009
2.776
2.792
2.758
2.773
276,551
-0.01(-0.34%)
Jul 21, 2009
2.789
2.792
2.748
2.783
346,871
+0.01(+0.34%)
Jul 20, 2009
2.742
2.780
2.732
2.773
487,659
+0.04(+1.49%)
Jul 17, 2009
2.714
2.736
2.701
2.732
533,504
+0.02(+0.58%)
Jul 16, 2009
2.688
2.720
2.676
2.717
349,068
+0.03(+1.05%)
Jul 15, 2009
2.629
2.688
2.629
2.688
400,759
+0.08(+3.01%)
Jul 14, 2009
2.601
2.610
2.579
2.610
305,591
+0.03(+0.97%)
Jul 13, 2009
2.541
2.585
2.541
2.585
251,939
+0.06(+2.24%)
Jul 10, 2009
2.541
2.544
2.525
2.528
243,380
-0.01(-0.49%)
Jul 09, 2009
2.563
2.575
2.541
2.541
273,968
-0.01(-0.25%)
Jul 08, 2009
2.560
2.569
2.528
2.547
503,779
+0.00(+0.12%)
Jul 07, 2009
2.594
2.594
2.544
2.544
634,353
-0.05(-1.82%)
Jul 06, 2009
2.585
2.604
2.572
2.591
203,288
-0.02(-0.72%)
Jul 02, 2009
2.629
2.629
2.601
2.610
357,856
-0.05(-2.00%)
Jul 01, 2009
2.657
2.670
2.651
2.663
242,282
+0.03(+0.95%)
Jun 30, 2009
2.670
2.670
2.623
2.638
338,325
-0.02(-0.83%)
Jun 29, 2009
2.648
2.670
2.632
2.660
347,565
+0.02(+0.83%)
Jun 26, 2009
2.641
2.648
2.629
2.638
214,336
-0.01(-0.24%)
Jun 25, 2009
2.613
2.651
2.613
2.645
313,172
+0.05(+1.81%)
Jun 24, 2009
2.610
2.629
2.582
2.597
289,780
+0.01(+0.24%)
Jun 23, 2009
2.575
2.597
2.569
2.591
412,677
+0.01(+0.49%)
Jun 22, 2009
2.626
2.632
2.572
2.579
514,025
-0.08(-2.84%)
Jun 19, 2009
2.648
2.673
2.626
2.654
343,334
+0.02(+0.60%)
Jun 18, 2009
2.619
2.645
2.607
2.638
343,846
+0.02(+0.72%)
Jun 17, 2009
2.626
2.641
2.601
2.619
331,423
-0.00(-0.12%)
Jun 16, 2009
2.657
2.663
2.619
2.623
448,678
-0.03(-1.07%)
Jun 15, 2009
2.698
2.698
2.626
2.651
467,660
-0.07(-2.65%)
Jun 12, 2009
2.710
2.732
2.704
2.723
274,236
-0.01(-0.34%)
Jun 11, 2009
2.710
2.758
2.707
2.732
355,089
+0.02(+0.81%)
Jun 10, 2009
2.732
2.742
2.692
2.710
477,706
-0.01(-0.46%)
Jun 09, 2009
2.723
2.723
2.695
2.723
202,240
+0.03(+0.93%)
Jun 08, 2009
2.685
2.717
2.667
2.698
432,436
-0.01(-0.46%)
Jun 05, 2009
2.726
2.742
2.704
2.710
323,880
+0.01(+0.35%)
Jun 04, 2009
2.720
2.720
2.676
2.701
358,585
+0.02(+0.70%)
Jun 03, 2009
2.701
2.710
2.670
2.682
424,980
-0.05(-1.84%)
Jun 02, 2009
2.714
2.745
2.704
2.732
419,920
+0.01(+0.46%)
Jun 01, 2009
2.685
2.735
2.673
2.720
724,328
+0.07(+2.61%)
May 29, 2009
2.632
2.651
2.619
2.651
224,273
+0.03(+1.08%)
May 28, 2009
2.597
2.629
2.575
2.623
339,602
+0.04(+1.46%)
May 27, 2009
2.635
2.648
2.585
2.585
445,971
-0.05(-1.79%)
May 26, 2009
2.566
2.638
2.541
2.632
729,206
+0.04(+1.45%)
May 22, 2009
2.575
2.613
2.560
2.594
547,810
+0.03(+1.10%)
May 21, 2009
2.550
2.591
2.550
2.566
267,575
-0.05(-1.80%)
May 20, 2009
2.645
2.667
2.610
2.613
300,389
-0.02(-0.60%)
May 19, 2009
2.623
2.645
2.616
2.629
431,723
+0.01(+0.48%)
May 18, 2009
2.569
2.619
2.569
2.616
347,225
+0.07(+2.61%)
May 15, 2009
2.575
2.588
2.541
2.550
245,061
-0.03(-1.24%)
May 14, 2009
2.560
2.588
2.557
2.582
376,033
+0.02(+0.86%)
May 13, 2009
2.607
2.607
2.553
2.560
364,918
-0.08(-3.09%)
May 12, 2009
2.670
2.670
2.585
2.641
298,243
-0.02(-0.71%)
May 11, 2009
2.679
2.679
2.641
2.660
179,252
-0.03(-1.17%)
May 08, 2009
2.657
2.704
2.654
2.692
408,203
+0.07(+2.76%)
May 07, 2009
2.657
2.670
2.613
2.619
321,154
-0.02(-0.83%)
May 06, 2009
2.648
2.657
2.616
2.641
652,444
+0.02(+0.72%)
May 05, 2009
2.607
2.631
2.597
2.623
439,693
+0.02(+0.60%)
May 04, 2009
2.595
2.610
2.594
2.607
267,142
+0.06(+2.47%)
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.