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
MFA Financial Inc
(NY:
MFA
)
10.67
-0.05 (-0.47%)
Streaming Delayed Price
Updated: 9:48 AM EDT, Jun 4, 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 (%)
May 31, 2005
5.151
5.159
5.101
5.115
305,759
-0.01(-0.28%)
May 27, 2005
5.094
5.151
5.086
5.130
335,282
+0.00(+0.00%)
May 26, 2005
5.086
5.151
5.086
5.130
407,494
+0.03(+0.57%)
May 25, 2005
5.123
5.137
5.086
5.101
496,339
-0.06(-1.12%)
May 24, 2005
5.159
5.195
5.137
5.159
399,455
+0.00(+0.00%)
May 23, 2005
5.173
5.209
5.130
5.159
455,451
-0.01(-0.28%)
May 20, 2005
5.166
5.209
5.108
5.173
498,834
-0.01(-0.14%)
May 19, 2005
5.187
5.224
5.123
5.180
371,596
+0.01(+0.14%)
May 18, 2005
5.166
5.209
5.130
5.173
497,171
+0.04(+0.70%)
May 17, 2005
5.086
5.159
5.072
5.137
271,524
+0.00(+0.00%)
May 16, 2005
5.058
5.159
5.058
5.137
263,624
+0.07(+1.42%)
May 13, 2005
5.058
5.151
5.050
5.065
297,859
+0.00(+0.00%)
May 12, 2005
5.187
5.187
5.065
5.065
385,595
-0.09(-1.82%)
May 11, 2005
5.180
5.231
5.058
5.159
484,420
-0.04(-0.69%)
May 10, 2005
5.195
5.195
5.094
5.195
407,356
+0.00(+0.00%)
May 09, 2005
5.086
5.195
5.086
5.195
299,245
+0.11(+2.13%)
May 06, 2005
5.159
5.159
5.086
5.086
234,517
-0.10(-1.95%)
May 05, 2005
5.231
5.231
5.123
5.187
330,708
-0.04(-0.83%)
May 04, 2005
5.166
5.231
5.086
5.231
383,100
+0.12(+2.40%)
May 03, 2005
5.058
5.173
5.058
5.108
504,517
-0.01(-0.14%)
May 02, 2005
5.180
5.231
5.050
5.115
366,745
-0.06(-1.25%)
Apr 29, 2005
5.231
5.231
5.050
5.180
420,800
+0.13(+2.57%)
Apr 28, 2005
5.123
5.151
5.050
5.050
241,586
-0.09(-1.69%)
Apr 27, 2005
5.115
5.224
5.115
5.137
369,101
-0.02(-0.42%)
Apr 26, 2005
5.231
5.260
5.154
5.159
514,219
-0.05(-0.97%)
Apr 25, 2005
5.159
5.231
5.086
5.209
443,809
+0.07(+1.40%)
Apr 22, 2005
5.050
5.137
5.022
5.137
463,352
+0.08(+1.57%)
Apr 21, 2005
5.022
5.072
4.985
5.058
372,982
+0.06(+1.30%)
Apr 20, 2005
5.094
5.094
4.985
4.993
381,437
-0.10(-1.98%)
Apr 19, 2005
5.079
5.101
5.022
5.094
564,810
+0.01(+0.14%)
Apr 18, 2005
5.022
5.094
5.022
5.086
310,888
+0.01(+0.28%)
Apr 15, 2005
5.065
5.123
5.036
5.072
450,462
+0.00(+0.00%)
Apr 14, 2005
5.195
5.231
5.043
5.072
584,214
-0.16(-3.03%)
Apr 13, 2005
5.231
5.252
5.144
5.231
526,694
+0.00(+0.00%)
Apr 12, 2005
5.050
5.231
4.964
5.231
813,465
+0.16(+3.13%)
Apr 11, 2005
5.094
5.123
4.942
5.072
1,096,632
-0.04(-0.71%)
Apr 08, 2005
5.173
5.224
5.079
5.108
609,717
-0.17(-3.15%)
Apr 07, 2005
5.375
5.389
5.231
5.274
730,441
-0.09(-1.75%)
Apr 06, 2005
5.303
5.411
5.303
5.368
547,207
+0.06(+1.22%)
Apr 05, 2005
5.267
5.353
5.195
5.303
704,938
+0.01(+0.14%)
Apr 04, 2005
5.346
5.404
5.166
5.296
910,072
-0.12(-2.26%)
Apr 01, 2005
5.476
5.534
5.288
5.418
972,166
-0.07(-1.31%)
Mar 31, 2005
5.555
5.591
5.454
5.490
953,593
-0.08(-1.42%)
Mar 30, 2005
5.512
5.656
5.512
5.570
586,709
+0.06(+1.18%)
Mar 29, 2005
5.519
5.692
5.505
5.505
436,740
-0.01(-0.13%)
Mar 28, 2005
5.570
5.577
5.498
5.512
537,643
+0.03(+0.53%)
Mar 24, 2005
5.483
5.555
5.447
5.483
572,433
+0.00(+0.00%)
Mar 23, 2005
5.577
5.577
5.339
5.483
799,189
-0.10(-1.81%)
Mar 22, 2005
5.786
5.815
5.303
5.584
1,019,291
-0.24(-4.09%)
Mar 21, 2005
5.808
5.858
5.793
5.822
363,973
-0.01(-0.25%)
Mar 18, 2005
5.887
5.887
5.700
5.837
917,695
-0.01(-0.12%)
Mar 17, 2005
5.808
5.866
5.772
5.844
489,964
+0.03(+0.50%)
Mar 16, 2005
5.779
5.866
5.628
5.815
764,260
+0.01(+0.25%)
Mar 15, 2005
5.873
5.916
5.786
5.801
605,421
-0.06(-0.99%)
Mar 14, 2005
5.808
5.923
5.801
5.858
711,314
-0.09(-1.46%)
Mar 11, 2005
5.967
6.032
5.830
5.945
910,210
-0.03(-0.48%)
Mar 10, 2005
6.039
6.097
5.974
5.974
640,349
-0.08(-1.31%)
Mar 09, 2005
6.176
6.176
6.039
6.053
562,869
-0.12(-1.99%)
Mar 08, 2005
6.205
6.219
6.133
6.176
433,552
-0.02(-0.35%)
Mar 07, 2005
6.169
6.241
6.161
6.198
361,755
-0.01(-0.12%)
Mar 04, 2005
6.176
6.234
6.147
6.205
387,674
+0.04(+0.70%)
Mar 03, 2005
6.176
6.219
6.133
6.161
395,159
+0.01(+0.12%)
Mar 02, 2005
6.154
6.198
6.140
6.154
390,446
+0.01(+0.12%)
Mar 01, 2005
6.104
6.205
6.060
6.147
492,043
+0.05(+0.83%)
Feb 28, 2005
6.068
6.104
6.032
6.097
580,472
+0.03(+0.48%)
Feb 25, 2005
6.024
6.075
5.988
6.068
513,388
+0.04(+0.60%)
Feb 24, 2005
6.075
6.082
5.988
6.032
588,095
-0.04(-0.71%)
Feb 23, 2005
6.053
6.111
6.024
6.075
443,670
+0.03(+0.48%)
Feb 22, 2005
6.032
6.133
6.003
6.046
681,098
+0.01(+0.24%)
Feb 18, 2005
6.154
6.154
6.003
6.032
774,379
-0.12(-1.99%)
Feb 17, 2005
6.161
6.169
6.097
6.154
739,173
-0.01(-0.12%)
Feb 16, 2005
6.140
6.169
6.060
6.161
586,293
+0.05(+0.83%)
Feb 15, 2005
6.097
6.147
6.053
6.111
536,673
+0.01(+0.24%)
Feb 14, 2005
6.068
6.154
6.060
6.097
733,490
+0.02(+0.36%)
Feb 11, 2005
6.060
6.089
6.003
6.075
917,556
+0.01(+0.24%)
Feb 10, 2005
6.060
6.089
6.003
6.060
688,167
+0.01(+0.24%)
Feb 09, 2005
6.046
6.089
5.988
6.046
1,197,952
-0.01(-0.24%)
Feb 08, 2005
6.089
6.089
6.032
6.060
930,169
-0.01(-0.12%)
Feb 07, 2005
6.111
6.111
6.046
6.068
396,822
-0.03(-0.47%)
Feb 04, 2005
6.147
6.147
6.075
6.097
553,721
-0.06(-0.94%)
Feb 03, 2005
6.154
6.169
6.089
6.154
585,600
+0.02(+0.35%)
Feb 02, 2005
6.111
6.169
6.104
6.133
731,827
+0.04(+0.59%)
Feb 01, 2005
6.097
6.147
5.996
6.097
716,304
+0.06(+1.08%)
Jan 31, 2005
6.082
6.104
5.996
6.032
711,037
-0.06(-0.95%)
Jan 28, 2005
6.147
6.169
6.060
6.089
381,576
-0.05(-0.82%)
Jan 27, 2005
6.169
6.226
6.133
6.140
447,135
-0.06(-0.93%)
Jan 26, 2005
6.255
6.255
6.161
6.198
480,539
+0.01(+0.23%)
Jan 25, 2005
6.234
6.241
6.147
6.183
358,429
+0.01(+0.12%)
Jan 24, 2005
6.277
6.284
6.147
6.176
407,217
-0.03(-0.47%)
Jan 21, 2005
6.226
6.291
6.176
6.205
319,758
+0.00(+0.00%)
Jan 20, 2005
6.234
6.270
6.133
6.205
450,877
-0.04(-0.58%)
Jan 19, 2005
6.306
6.342
6.198
6.241
468,896
-0.04(-0.69%)
Jan 18, 2005
6.133
6.342
6.118
6.284
624,964
+0.17(+2.83%)
Jan 14, 2005
6.068
6.140
6.060
6.111
402,782
+0.04(+0.71%)
Jan 13, 2005
6.133
6.147
6.060
6.068
516,714
-0.08(-1.29%)
Jan 12, 2005
6.140
6.161
6.104
6.147
555,385
-0.01(-0.12%)
Jan 11, 2005
6.205
6.205
6.133
6.154
551,504
-0.04(-0.58%)
Jan 10, 2005
6.104
6.255
6.104
6.190
633,003
+0.09(+1.42%)
Jan 07, 2005
6.161
6.219
6.104
6.104
521,427
-0.06(-0.94%)
Jan 06, 2005
6.190
6.219
6.111
6.161
472,777
+0.03(+0.47%)
Jan 05, 2005
6.306
6.306
6.097
6.133
911,180
-0.17(-2.63%)
Jan 04, 2005
6.299
6.363
6.255
6.299
499,943
+0.04(+0.58%)
Jan 03, 2005
6.335
6.407
6.248
6.262
454,343
-0.10(-1.59%)
Dec 31, 2004
6.385
6.385
6.320
6.363
468,619
-0.04(-0.56%)
Dec 30, 2004
6.436
6.450
6.378
6.400
526,555
-0.04(-0.56%)
Dec 29, 2004
6.378
6.457
6.378
6.436
559,543
+0.01(+0.22%)
Dec 28, 2004
6.400
6.421
6.349
6.421
554,414
+0.03(+0.45%)
Dec 27, 2004
6.392
6.436
6.349
6.392
537,921
+0.00(+0.00%)
Dec 23, 2004
6.392
6.436
6.371
6.392
472,361
-0.03(-0.45%)
Dec 22, 2004
6.457
6.493
6.342
6.421
660,862
-0.05(-0.78%)
Dec 21, 2004
6.436
6.501
6.428
6.472
856,016
+0.04(+0.56%)
Dec 20, 2004
6.529
6.529
6.363
6.436
881,103
-0.07(-1.11%)
Dec 17, 2004
6.501
6.558
6.486
6.508
614,568
-0.02(-0.33%)
Dec 16, 2004
6.551
6.573
6.522
6.529
407,356
-0.04(-0.66%)
Dec 15, 2004
6.623
6.638
6.551
6.573
624,271
-0.05(-0.76%)
Dec 14, 2004
6.565
6.638
6.537
6.623
636,745
+0.06(+0.88%)
Dec 13, 2004
6.594
6.623
6.537
6.565
649,497
+0.00(+0.00%)
Dec 10, 2004
6.493
6.594
6.421
6.565
566,750
+0.07(+1.11%)
Dec 09, 2004
6.515
6.558
6.457
6.493
827,741
-0.05(-0.77%)
Dec 08, 2004
6.515
6.580
6.501
6.544
498,419
+0.05(+0.78%)
Dec 07, 2004
6.565
6.609
6.493
6.493
799,327
-0.08(-1.21%)
Dec 06, 2004
6.602
6.695
6.565
6.573
932,803
-0.03(-0.44%)
Dec 03, 2004
6.638
6.666
6.602
6.602
490,102
-0.02(-0.33%)
Dec 02, 2004
6.630
6.652
6.594
6.623
423,295
-0.01(-0.11%)
Dec 01, 2004
6.580
6.652
6.580
6.630
614,984
+0.04(+0.55%)
Nov 30, 2004
6.623
6.652
6.580
6.594
660,585
-0.03(-0.44%)
Nov 29, 2004
6.602
6.681
6.551
6.623
681,791
+0.02(+0.33%)
Nov 26, 2004
6.602
6.638
6.587
6.602
108,249
+0.00(+0.00%)
Nov 24, 2004
6.587
6.630
6.565
6.602
397,792
+0.04(+0.55%)
Nov 23, 2004
6.493
6.609
6.493
6.565
670,980
+0.01(+0.22%)
Nov 22, 2004
6.493
6.594
6.443
6.551
661,001
+0.05(+0.78%)
Nov 19, 2004
6.537
6.587
6.450
6.501
415,395
-0.04(-0.55%)
Nov 18, 2004
6.616
6.616
6.529
6.537
301,878
-0.01(-0.11%)
Nov 17, 2004
6.623
6.674
6.544
6.544
500,498
-0.08(-1.20%)
Nov 16, 2004
6.695
6.695
6.587
6.623
404,168
-0.07(-1.08%)
Nov 15, 2004
6.681
6.703
6.616
6.695
403,891
+0.01(+0.11%)
Nov 12, 2004
6.515
6.688
6.479
6.688
1,005,292
+0.17(+2.66%)
Nov 11, 2004
6.443
6.515
6.392
6.515
424,959
+0.12(+1.80%)
Nov 10, 2004
6.385
6.479
6.385
6.400
391,001
+0.00(+0.00%)
Nov 09, 2004
6.457
6.479
6.392
6.400
421,216
-0.02(-0.34%)
Nov 08, 2004
6.479
6.522
6.363
6.421
523,644
-0.07(-1.11%)
Nov 05, 2004
6.558
6.573
6.457
6.493
630,508
-0.06(-0.88%)
Nov 04, 2004
6.443
6.573
6.385
6.551
649,219
+0.14(+2.25%)
Nov 03, 2004
6.335
6.407
6.277
6.407
481,232
+0.17(+2.66%)
Nov 02, 2004
6.169
6.327
6.133
6.241
719,076
+0.07(+1.17%)
Nov 01, 2004
6.118
6.198
6.097
6.169
617,202
+0.08(+1.30%)
Oct 29, 2004
6.176
6.241
6.082
6.089
1,104,394
-0.15(-2.43%)
Oct 28, 2004
6.342
6.342
6.212
6.241
314,907
-0.09(-1.37%)
Oct 27, 2004
6.400
6.407
6.262
6.327
321,560
-0.04(-0.68%)
Oct 26, 2004
6.277
6.371
6.190
6.371
386,565
+0.13(+2.08%)
Oct 25, 2004
6.176
6.270
6.161
6.241
317,125
+0.05(+0.82%)
Oct 22, 2004
6.284
6.349
6.190
6.190
446,719
-0.17(-2.61%)
Oct 21, 2004
6.118
6.378
6.104
6.356
753,034
+0.23(+3.77%)
Oct 20, 2004
6.154
6.190
6.075
6.125
530,575
-0.08(-1.28%)
Oct 19, 2004
6.234
6.284
6.147
6.205
372,289
-0.02(-0.35%)
Oct 18, 2004
6.104
6.270
6.104
6.226
456,560
+0.09(+1.53%)
Oct 15, 2004
6.284
6.291
6.118
6.133
873,342
-0.15(-2.41%)
Oct 14, 2004
6.349
6.349
6.234
6.284
621,914
-0.06(-0.91%)
Oct 13, 2004
6.443
6.443
6.212
6.342
900,924
-0.11(-1.68%)
Oct 12, 2004
6.356
6.457
6.327
6.450
430,087
+0.05(+0.79%)
Oct 11, 2004
6.551
6.551
6.356
6.400
422,325
-0.08(-1.22%)
Oct 08, 2004
6.551
6.551
6.457
6.479
437,710
-0.07(-1.10%)
Oct 07, 2004
6.616
6.616
6.501
6.551
532,099
-0.14(-2.05%)
Oct 06, 2004
6.666
6.695
6.616
6.688
763,706
+0.08(+1.20%)
Oct 05, 2004
6.659
6.659
6.602
6.609
626,627
-0.08(-1.19%)
Oct 04, 2004
6.695
6.695
6.602
6.688
582,690
-0.01(-0.22%)
Oct 01, 2004
6.659
6.710
6.630
6.703
523,783
+0.06(+0.87%)
Sep 30, 2004
6.645
6.659
6.594
6.645
584,907
+0.01(+0.22%)
Sep 29, 2004
6.731
6.731
6.609
6.630
526,278
-0.08(-1.18%)
Sep 28, 2004
6.695
6.710
6.565
6.710
596,689
+0.01(+0.22%)
Sep 27, 2004
6.731
6.746
6.674
6.695
460,580
-0.04(-0.54%)
Sep 24, 2004
6.767
6.782
6.731
6.731
260,020
+0.01(+0.11%)
Sep 23, 2004
6.767
6.789
6.724
6.724
355,379
-0.01(-0.11%)
Sep 22, 2004
6.796
6.796
6.717
6.731
434,938
-0.03(-0.43%)
Sep 21, 2004
6.789
6.804
6.724
6.760
732,659
+0.01(+0.11%)
Sep 20, 2004
6.789
6.811
6.724
6.753
466,678
-0.04(-0.53%)
Sep 17, 2004
6.796
6.804
6.710
6.789
475,826
+0.00(+0.00%)
Sep 16, 2004
6.695
6.789
6.648
6.789
862,115
+0.14(+2.06%)
Sep 15, 2004
6.645
6.681
6.623
6.652
717,551
+0.01(+0.11%)
Sep 14, 2004
6.623
6.674
6.594
6.645
588,372
+0.03(+0.44%)
Sep 13, 2004
6.573
6.623
6.565
6.616
579,918
+0.05(+0.77%)
Sep 10, 2004
6.703
6.710
6.565
6.565
554,692
-0.11(-1.62%)
Sep 09, 2004
6.782
6.782
6.645
6.674
823,444
-0.05(-0.75%)
Sep 08, 2004
6.739
6.782
6.703
6.724
676,524
+0.00(+0.00%)
Sep 07, 2004
6.746
6.760
6.638
6.724
530,020
+0.03(+0.43%)
Sep 03, 2004
6.767
6.782
6.652
6.695
647,140
-0.01(-0.22%)
Sep 02, 2004
6.782
6.782
6.681
6.710
486,499
-0.06(-0.96%)
Sep 01, 2004
6.746
6.890
6.638
6.775
739,173
+0.06(+0.86%)
Aug 31, 2004
6.674
6.731
6.602
6.717
488,162
+0.04(+0.65%)
Aug 30, 2004
6.703
6.710
6.609
6.674
365,359
-0.01(-0.22%)
Aug 27, 2004
6.652
6.753
6.587
6.688
591,144
+0.11(+1.64%)
Aug 26, 2004
6.515
6.666
6.457
6.580
738,342
+0.11(+1.67%)
Aug 25, 2004
6.537
6.537
6.428
6.472
428,285
-0.02(-0.33%)
Aug 24, 2004
6.464
6.515
6.385
6.493
435,492
+0.12(+1.81%)
Aug 23, 2004
6.464
6.464
6.277
6.378
346,232
-0.06(-1.01%)
Aug 20, 2004
6.392
6.464
6.356
6.443
351,221
+0.10(+1.59%)
Aug 19, 2004
6.349
6.378
6.277
6.342
234,240
-0.04(-0.57%)
Aug 18, 2004
6.277
6.385
6.241
6.378
441,868
+0.07(+1.14%)
Aug 17, 2004
6.277
6.313
6.205
6.306
348,588
+0.07(+1.16%)
Aug 16, 2004
6.133
6.277
6.097
6.234
604,035
+0.19(+3.23%)
Aug 13, 2004
6.003
6.097
6.003
6.039
229,250
+0.01(+0.24%)
Aug 12, 2004
6.068
6.068
5.988
6.024
285,385
-0.04(-0.60%)
Aug 11, 2004
6.075
6.097
5.974
6.060
652,823
+0.00(+0.00%)
Aug 10, 2004
5.974
6.104
5.945
6.060
460,580
+0.12(+2.07%)
Aug 09, 2004
6.032
6.082
5.923
5.938
448,244
-0.02(-0.36%)
Aug 06, 2004
5.988
6.154
5.916
5.959
755,390
-0.01(-0.24%)
Aug 05, 2004
6.118
6.125
5.959
5.974
507,566
-0.07(-1.19%)
Aug 04, 2004
6.198
6.198
6.024
6.046
575,205
-0.05(-0.83%)
Aug 03, 2004
6.133
6.183
5.974
6.097
563,701
-0.03(-0.47%)
Aug 02, 2004
5.916
6.125
5.808
6.125
733,213
+0.27(+4.69%)
Jul 30, 2004
5.808
5.851
5.700
5.851
1,066,001
+0.03(+0.50%)
Jul 29, 2004
5.830
5.916
5.793
5.822
651,991
-0.08(-1.34%)
Jul 28, 2004
5.880
5.909
5.527
5.902
1,360,534
-0.03(-0.49%)
Jul 27, 2004
6.190
6.200
5.808
5.931
1,359,286
-0.25(-3.97%)
Jul 26, 2004
6.270
6.270
6.118
6.176
402,228
-0.06(-1.04%)
Jul 23, 2004
6.241
6.262
6.169
6.241
419,969
+0.04(+0.58%)
Jul 22, 2004
6.313
6.335
6.183
6.205
412,900
-0.07(-1.15%)
Jul 21, 2004
6.385
6.400
6.277
6.277
465,847
-0.09(-1.36%)
Jul 20, 2004
6.349
6.378
6.299
6.363
345,539
+0.03(+0.46%)
Jul 19, 2004
6.371
6.371
6.284
6.335
549,702
-0.01(-0.23%)
Jul 16, 2004
6.371
6.414
6.320
6.349
457,253
-0.02(-0.34%)
Jul 15, 2004
6.385
6.392
6.335
6.371
369,656
+0.05(+0.80%)
Jul 14, 2004
6.378
6.392
6.299
6.320
518,377
-0.06(-0.90%)
Jul 13, 2004
6.385
6.407
6.327
6.378
415,118
-0.01(-0.11%)
Jul 12, 2004
6.443
6.472
6.320
6.385
574,789
-0.07(-1.12%)
Jul 09, 2004
6.479
6.486
6.407
6.457
316,709
+0.05(+0.79%)
Jul 08, 2004
6.580
6.580
6.371
6.407
622,885
-0.23(-3.48%)
Jul 07, 2004
6.681
6.717
6.602
6.638
777,844
-0.03(-0.43%)
Jul 06, 2004
6.645
6.688
6.602
6.666
722,125
+0.04(+0.54%)
Jul 02, 2004
6.472
6.666
6.436
6.630
910,487
+0.20(+3.14%)
Jul 01, 2004
6.407
6.464
6.407
6.428
587,402
+0.01(+0.11%)
Jun 30, 2004
6.457
6.464
6.363
6.421
852,135
-0.01(-0.22%)
Jun 29, 2004
6.443
6.472
6.407
6.436
556,632
-0.03(-0.45%)
Jun 28, 2004
6.479
6.479
6.443
6.464
732,659
-0.01(-0.22%)
Jun 25, 2004
6.464
6.479
6.421
6.479
789,348
+0.04(+0.56%)
Jun 24, 2004
6.464
6.479
6.428
6.443
412,900
+0.01(+0.11%)
Jun 23, 2004
6.457
6.479
6.407
6.436
641,042
+0.01(+0.11%)
Jun 22, 2004
6.479
6.479
6.407
6.428
493,013
-0.04(-0.67%)
Jun 21, 2004
6.436
6.493
6.421
6.472
443,393
+0.04(+0.56%)
Jun 18, 2004
6.508
6.515
6.428
6.436
852,412
-0.07(-1.11%)
Jun 17, 2004
6.493
6.508
6.450
6.508
1,113,542
+0.01(+0.11%)
Jun 16, 2004
6.565
6.565
6.464
6.501
803,208
-0.02(-0.33%)
Jun 15, 2004
6.638
6.645
6.515
6.522
1,132,253
+0.03(+0.44%)
Jun 14, 2004
6.674
6.674
6.400
6.493
822,335
-0.18(-2.70%)
Jun 10, 2004
6.753
6.760
6.638
6.674
539,307
-0.04(-0.54%)
Jun 09, 2004
6.760
6.767
6.681
6.710
372,012
+0.00(+0.00%)
Jun 08, 2004
6.840
6.840
6.710
6.710
399,455
-0.13(-1.90%)
Jun 07, 2004
6.782
6.840
6.688
6.840
492,320
+0.13(+1.94%)
Jun 04, 2004
6.746
6.782
6.681
6.710
368,270
+0.03(+0.43%)
Jun 03, 2004
6.847
6.847
6.638
6.681
531,268
-0.10(-1.49%)
Jun 02, 2004
6.602
6.811
6.602
6.782
710,621
+0.15(+2.29%)
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.