Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adams Diversified Equity Fund
(NY:
ADX
)
21.08
+0.28 (+1.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2017
7.745
7.796
7.745
7.776
287,181
+0.03(+0.40%)
Sep 28, 2017
7.730
7.750
7.713
7.745
211,186
+0.01(+0.07%)
Sep 27, 2017
7.709
7.750
7.694
7.740
360,232
+0.06(+0.80%)
Sep 26, 2017
7.699
7.712
7.679
7.679
491,607
+0.00(+0.00%)
Sep 25, 2017
7.663
7.694
7.643
7.679
420,249
+0.01(+0.07%)
Sep 22, 2017
7.673
7.699
7.658
7.673
293,090
+0.00(+0.00%)
Sep 21, 2017
7.699
7.704
7.673
7.673
99,800
-0.03(-0.40%)
Sep 20, 2017
7.719
7.725
7.689
7.704
235,945
+0.00(+0.00%)
Sep 19, 2017
7.668
7.709
7.668
7.704
187,339
+0.04(+0.47%)
Sep 18, 2017
7.673
7.689
7.658
7.668
168,792
-0.01(-0.13%)
Sep 15, 2017
7.648
7.679
7.648
7.679
125,441
+0.03(+0.33%)
Sep 14, 2017
7.627
7.679
7.627
7.653
146,805
+0.02(+0.20%)
Sep 13, 2017
7.633
7.663
7.632
7.638
182,985
+0.00(+0.00%)
Sep 12, 2017
7.607
7.653
7.607
7.638
112,857
+0.05(+0.67%)
Sep 11, 2017
7.566
7.607
7.559
7.587
323,296
+0.06(+0.82%)
Sep 08, 2017
7.551
7.561
7.520
7.525
177,819
-0.03(-0.34%)
Sep 07, 2017
7.551
7.566
7.535
7.551
111,877
+0.01(+0.07%)
Sep 06, 2017
7.535
7.556
7.530
7.546
200,559
+0.03(+0.34%)
Sep 05, 2017
7.561
7.565
7.489
7.520
237,766
-0.05(-0.68%)
Sep 01, 2017
7.561
7.587
7.546
7.571
283,022
+0.02(+0.27%)
Aug 31, 2017
7.515
7.561
7.515
7.551
184,951
+0.05(+0.68%)
Aug 30, 2017
7.484
7.525
7.475
7.500
133,877
+0.02(+0.27%)
Aug 29, 2017
7.433
7.489
7.418
7.479
185,765
+0.02(+0.27%)
Aug 28, 2017
7.489
7.489
7.454
7.459
143,754
-0.02(-0.27%)
Aug 25, 2017
7.474
7.489
7.454
7.479
189,671
+0.02(+0.27%)
Aug 24, 2017
7.474
7.474
7.448
7.459
285,109
-0.01(-0.14%)
Aug 23, 2017
7.418
7.479
7.418
7.469
150,737
+0.01(+0.07%)
Aug 22, 2017
7.418
7.474
7.418
7.464
280,115
+0.06(+0.76%)
Aug 21, 2017
7.397
7.413
7.374
7.408
163,336
-0.01(-0.14%)
Aug 18, 2017
7.423
7.438
7.387
7.418
233,040
-0.02(-0.21%)
Aug 17, 2017
7.489
7.510
7.418
7.433
259,496
-0.08(-1.02%)
Aug 16, 2017
7.510
7.530
7.500
7.510
177,205
+0.00(+0.00%)
Aug 15, 2017
7.546
7.546
7.500
7.510
215,269
-0.02(-0.20%)
Aug 14, 2017
7.489
7.530
7.479
7.525
272,907
+0.10(+1.38%)
Aug 11, 2017
7.362
7.438
7.346
7.423
557,094
+0.02(+0.21%)
Aug 10, 2017
7.535
7.535
7.392
7.408
741,220
-0.14(-1.90%)
Aug 09, 2017
7.556
7.556
7.525
7.551
375,894
-0.01(-0.07%)
Aug 08, 2017
7.576
7.612
7.556
7.556
552,040
-0.03(-0.34%)
Aug 07, 2017
7.566
7.591
7.561
7.581
273,768
+0.02(+0.20%)
Aug 04, 2017
7.566
7.576
7.556
7.566
280,961
+0.01(+0.13%)
Aug 03, 2017
7.551
7.566
7.541
7.556
329,360
-0.01(-0.07%)
Aug 02, 2017
7.556
7.566
7.535
7.561
964,908
+0.02(+0.20%)
Aug 01, 2017
7.551
7.561
7.535
7.546
599,934
+0.02(+0.20%)
Jul 31, 2017
7.561
7.561
7.525
7.530
491,999
-0.01(-0.07%)
Jul 28, 2017
7.530
7.546
7.520
7.535
876,270
+0.01(+0.14%)
Jul 27, 2017
7.566
7.566
7.515
7.525
520,978
-0.02(-0.27%)
Jul 26, 2017
7.546
7.571
7.542
7.546
366,795
+0.00(+0.00%)
Jul 25, 2017
7.525
7.546
7.518
7.546
443,309
+0.05(+0.61%)
Jul 24, 2017
7.505
7.505
7.474
7.500
1,214,920
+0.03(+0.34%)
Jul 21, 2017
7.474
7.474
7.454
7.474
186,886
-0.02(-0.20%)
Jul 20, 2017
7.495
7.500
7.479
7.490
139,364
+0.00(+0.00%)
Jul 19, 2017
7.459
7.495
7.454
7.490
157,785
+0.04(+0.55%)
Jul 18, 2017
7.439
7.454
7.428
7.449
174,517
-0.01(-0.07%)
Jul 17, 2017
7.464
7.469
7.439
7.454
201,940
+0.00(+0.00%)
Jul 14, 2017
7.398
7.459
7.398
7.454
200,185
+0.05(+0.62%)
Jul 13, 2017
7.398
7.413
7.383
7.408
150,574
+0.04(+0.48%)
Jul 12, 2017
7.367
7.408
7.367
7.372
236,378
+0.02(+0.21%)
Jul 11, 2017
7.347
7.357
7.316
7.357
223,406
+0.01(+0.07%)
Jul 10, 2017
7.316
7.357
7.291
7.352
196,252
+0.03(+0.35%)
Jul 07, 2017
7.296
7.327
7.286
7.327
183,724
+0.05(+0.63%)
Jul 06, 2017
7.311
7.311
7.265
7.281
328,694
-0.04(-0.49%)
Jul 05, 2017
7.306
7.337
7.286
7.316
172,244
+0.01(+0.07%)
Jul 03, 2017
7.296
7.337
7.296
7.311
246,692
+0.03(+0.42%)
Jun 30, 2017
7.291
7.306
7.281
7.281
236,060
+0.01(+0.14%)
Jun 29, 2017
7.337
7.337
7.225
7.271
353,823
-0.05(-0.63%)
Jun 28, 2017
7.296
7.332
7.281
7.316
269,302
+0.05(+0.70%)
Jun 27, 2017
7.332
7.332
7.265
7.265
408,605
-0.05(-0.63%)
Jun 26, 2017
7.352
7.352
7.311
7.311
331,752
-0.01(-0.07%)
Jun 23, 2017
7.321
7.332
7.301
7.316
235,716
+0.02(+0.21%)
Jun 22, 2017
7.316
7.342
7.301
7.301
150,287
-0.02(-0.28%)
Jun 21, 2017
7.327
7.342
7.306
7.321
139,029
+0.02(+0.28%)
Jun 20, 2017
7.342
7.362
7.296
7.301
335,413
-0.06(-0.83%)
Jun 19, 2017
7.332
7.362
7.316
7.362
136,087
+0.07(+0.98%)
Jun 16, 2017
7.301
7.311
7.271
7.291
172,709
-0.01(-0.07%)
Jun 15, 2017
7.260
7.301
7.260
7.296
178,020
-0.01(-0.07%)
Jun 14, 2017
7.321
7.327
7.296
7.301
225,612
-0.01(-0.07%)
Jun 13, 2017
7.291
7.327
7.291
7.306
214,238
+0.03(+0.42%)
Jun 12, 2017
7.291
7.311
7.257
7.276
333,150
-0.03(-0.42%)
Jun 09, 2017
7.342
7.362
7.281
7.306
434,363
-0.04(-0.55%)
Jun 08, 2017
7.332
7.352
7.311
7.347
375,028
+0.03(+0.42%)
Jun 07, 2017
7.332
7.352
7.301
7.316
602,294
-0.01(-0.07%)
Jun 06, 2017
7.316
7.337
7.311
7.321
233,100
+0.00(+0.00%)
Jun 05, 2017
7.347
7.347
7.321
7.321
188,554
-0.03(-0.42%)
Jun 02, 2017
7.311
7.357
7.306
7.352
452,424
+0.06(+0.84%)
Jun 01, 2017
7.271
7.311
7.260
7.291
366,035
+0.04(+0.49%)
May 31, 2017
7.260
7.271
7.220
7.255
187,467
+0.01(+0.07%)
May 30, 2017
7.245
7.274
7.245
7.250
129,090
+0.00(+0.00%)
May 26, 2017
7.255
7.271
7.250
7.250
211,536
+0.01(+0.14%)
May 25, 2017
7.225
7.271
7.225
7.240
328,769
+0.04(+0.57%)
May 24, 2017
7.220
7.224
7.194
7.199
227,351
+0.01(+0.07%)
May 23, 2017
7.204
7.220
7.189
7.194
217,300
+0.01(+0.14%)
May 22, 2017
7.164
7.189
7.164
7.184
351,964
+0.03(+0.43%)
May 19, 2017
7.133
7.174
7.128
7.153
281,721
+0.06(+0.79%)
May 18, 2017
7.082
7.118
7.062
7.097
394,638
+0.02(+0.22%)
May 17, 2017
7.158
7.164
7.082
7.082
619,850
-0.11(-1.56%)
May 16, 2017
7.199
7.215
7.194
7.194
338,192
+0.00(+0.00%)
May 15, 2017
7.179
7.214
7.179
7.194
403,452
+0.04(+0.57%)
May 12, 2017
7.174
7.184
7.148
7.153
524,542
-0.02(-0.21%)
May 11, 2017
7.184
7.184
7.148
7.169
430,473
-0.04(-0.50%)
May 10, 2017
7.199
7.204
7.189
7.204
203,863
+0.01(+0.14%)
May 09, 2017
7.209
7.214
7.184
7.194
118,920
-0.01(-0.07%)
May 08, 2017
7.194
7.204
7.164
7.199
445,941
-0.01(-0.07%)
May 05, 2017
7.179
7.204
7.169
7.204
186,823
+0.04(+0.50%)
May 04, 2017
7.164
7.191
7.148
7.169
394,133
+0.00(+0.00%)
May 03, 2017
7.159
7.174
7.153
7.169
123,405
+0.00(+0.00%)
May 02, 2017
7.169
7.204
7.153
7.169
327,231
+0.01(+0.07%)
May 01, 2017
7.148
7.171
7.138
7.164
354,633
+0.03(+0.43%)
Apr 28, 2017
7.153
7.153
7.123
7.133
273,894
+0.00(+0.00%)
Apr 27, 2017
7.123
7.143
7.113
7.133
267,453
+0.02(+0.29%)
Apr 26, 2017
7.113
7.133
7.108
7.113
344,005
+0.02(+0.21%)
Apr 25, 2017
7.077
7.113
7.077
7.098
282,368
+0.04(+0.50%)
Apr 24, 2017
7.032
7.072
7.032
7.062
401,535
+0.06(+0.87%)
Apr 21, 2017
7.001
7.021
6.986
7.001
231,265
+0.00(+0.00%)
Apr 20, 2017
6.966
7.011
6.955
7.001
258,759
+0.06(+0.80%)
Apr 19, 2017
6.955
6.985
6.945
6.945
194,422
-0.01(-0.15%)
Apr 18, 2017
6.950
6.976
6.945
6.955
259,072
-0.01(-0.15%)
Apr 17, 2017
6.935
6.976
6.935
6.966
271,542
+0.04(+0.51%)
Apr 13, 2017
6.971
6.996
6.930
6.930
273,449
-0.05(-0.73%)
Apr 12, 2017
6.996
7.001
6.971
6.981
235,702
-0.03(-0.36%)
Apr 11, 2017
7.006
7.006
6.962
7.006
333,223
-0.01(-0.14%)
Apr 10, 2017
6.991
7.032
6.991
7.016
303,159
+0.03(+0.36%)
Apr 07, 2017
6.976
6.996
6.961
6.991
241,562
+0.01(+0.15%)
Apr 06, 2017
6.955
6.986
6.952
6.981
308,111
+0.03(+0.36%)
Apr 05, 2017
6.981
7.006
6.950
6.955
339,106
-0.01(-0.07%)
Apr 04, 2017
6.930
6.966
6.920
6.961
287,625
+0.03(+0.37%)
Apr 03, 2017
6.976
6.991
6.920
6.935
378,310
-0.05(-0.65%)
Mar 31, 2017
6.986
6.993
6.971
6.981
496,597
-0.01(-0.07%)
Mar 30, 2017
6.966
7.001
6.966
6.986
239,685
+0.01(+0.15%)
Mar 29, 2017
6.955
6.986
6.941
6.976
405,529
+0.01(+0.15%)
Mar 28, 2017
6.889
6.971
6.889
6.966
270,427
+0.07(+0.96%)
Mar 27, 2017
6.854
6.910
6.834
6.900
338,881
-0.01(-0.07%)
Mar 24, 2017
6.925
6.940
6.884
6.905
158,871
+0.00(+0.00%)
Mar 23, 2017
6.900
6.943
6.900
6.905
203,151
-0.01(-0.07%)
Mar 22, 2017
6.900
6.920
6.879
6.910
343,028
-0.01(-0.07%)
Mar 21, 2017
7.006
7.006
6.889
6.915
415,271
-0.08(-1.09%)
Mar 20, 2017
7.001
7.016
6.981
6.991
152,332
-0.01(-0.15%)
Mar 17, 2017
7.016
7.032
7.001
7.001
224,676
-0.02(-0.22%)
Mar 16, 2017
7.016
7.016
6.983
7.016
270,593
+0.01(+0.14%)
Mar 15, 2017
6.981
7.016
6.966
7.006
484,143
+0.04(+0.58%)
Mar 14, 2017
6.966
6.971
6.940
6.966
69,125
-0.02(-0.22%)
Mar 13, 2017
6.950
6.986
6.950
6.981
221,014
+0.02(+0.29%)
Mar 10, 2017
6.986
6.986
6.961
6.961
214,704
+0.01(+0.15%)
Mar 09, 2017
6.960
6.971
6.928
6.950
405,632
-0.01(-0.07%)
Mar 08, 2017
6.981
6.996
6.950
6.955
204,577
-0.02(-0.22%)
Mar 07, 2017
6.971
6.996
6.971
6.971
182,326
-0.02(-0.29%)
Mar 06, 2017
6.986
7.001
6.955
6.991
243,008
-0.02(-0.29%)
Mar 03, 2017
6.976
7.011
6.976
7.011
468,996
+0.04(+0.58%)
Mar 02, 2017
7.006
7.014
6.971
6.971
463,451
-0.05(-0.65%)
Mar 01, 2017
6.961
7.028
6.961
7.016
396,908
+0.10(+1.47%)
Feb 28, 2017
6.925
6.940
6.895
6.915
319,421
-0.02(-0.22%)
Feb 27, 2017
6.915
6.955
6.910
6.930
276,516
+0.01(+0.07%)
Feb 24, 2017
6.900
6.925
6.885
6.925
275,480
+0.01(+0.07%)
Feb 23, 2017
6.930
6.940
6.905
6.920
305,182
-0.01(-0.07%)
Feb 22, 2017
6.895
6.925
6.895
6.925
316,082
+0.02(+0.22%)
Feb 21, 2017
6.874
6.915
6.874
6.910
303,063
+0.04(+0.59%)
Feb 17, 2017
6.869
6.869
6.869
0
-0.01(-0.07%)
Feb 16, 2017
6.884
6.887
6.854
6.874
204,761
-0.02(-0.22%)
Feb 15, 2017
6.854
6.905
6.838
6.889
270,575
+0.03(+0.37%)
Feb 14, 2017
6.823
6.864
6.808
6.864
247,983
+0.04(+0.52%)
Feb 13, 2017
6.803
6.849
6.803
6.829
400,822
+0.05(+0.67%)
Feb 10, 2017
6.778
6.793
6.768
6.783
210,756
+0.03(+0.45%)
Feb 09, 2017
6.722
6.773
6.722
6.752
532,106
+0.04(+0.53%)
Feb 08, 2017
6.722
6.727
6.702
6.717
235,060
+0.01(+0.15%)
Feb 07, 2017
6.712
6.727
6.692
6.707
323,307
+0.00(+0.00%)
Feb 06, 2017
6.707
6.717
6.686
6.707
366,628
+0.01(+0.08%)
Feb 03, 2017
6.686
6.722
6.686
6.702
488,235
+0.04(+0.53%)
Feb 02, 2017
6.656
6.671
6.641
6.666
260,405
+0.01(+0.08%)
Feb 01, 2017
6.656
6.666
6.638
6.661
509,902
+0.02(+0.30%)
Jan 31, 2017
6.606
6.641
6.596
6.641
467,588
+0.02(+0.23%)
Jan 30, 2017
6.631
6.646
6.611
6.626
577,894
-0.04(-0.61%)
Jan 27, 2017
6.676
6.684
6.666
6.666
552,282
-0.01(-0.15%)
Jan 26, 2017
6.666
6.692
6.661
6.676
517,255
+0.02(+0.23%)
Jan 25, 2017
6.631
6.676
6.626
6.661
407,092
+0.06(+0.84%)
Jan 24, 2017
6.595
6.616
6.575
6.606
516,227
+0.03(+0.46%)
Jan 23, 2017
6.575
6.580
6.555
6.575
454,252
+0.00(+0.00%)
Jan 20, 2017
6.560
6.585
6.550
6.575
340,941
+0.03(+0.46%)
Jan 19, 2017
6.570
6.570
6.540
6.545
328,829
-0.03(-0.38%)
Jan 18, 2017
6.555
6.570
6.538
6.570
206,166
+0.03(+0.39%)
Jan 17, 2017
6.565
6.570
6.545
6.545
241,984
-0.03(-0.38%)
Jan 13, 2017
6.570
6.570
6.570
0
+0.01(+0.15%)
Jan 12, 2017
6.585
6.585
6.534
6.560
275,828
-0.01(-0.15%)
Jan 11, 2017
6.545
6.575
6.540
6.570
398,782
+0.02(+0.31%)
Jan 10, 2017
6.545
6.575
6.545
6.550
476,351
+0.01(+0.08%)
Jan 09, 2017
6.550
6.560
6.540
6.545
453,849
-0.01(-0.08%)
Jan 06, 2017
6.530
6.560
6.513
6.550
387,888
+0.04(+0.54%)
Jan 05, 2017
6.494
6.520
6.484
6.514
535,587
+0.02(+0.23%)
Jan 04, 2017
6.484
6.511
6.484
6.499
619,941
+0.04(+0.55%)
Jan 03, 2017
6.479
6.503
6.459
6.464
408,100
+0.04(+0.55%)
Dec 30, 2016
6.429
6.429
6.429
0
-0.04(-0.55%)
Dec 29, 2016
6.474
6.489
6.449
6.464
347,652
-0.01(-0.16%)
Dec 28, 2016
6.525
6.525
6.474
6.474
320,648
-0.03(-0.47%)
Dec 27, 2016
6.499
6.520
6.489
6.504
568,008
+0.02(+0.31%)
Dec 23, 2016
6.484
6.484
6.484
0
-0.02(-0.23%)
Dec 22, 2016
6.504
6.514
6.489
6.499
230,902
-0.01(-0.16%)
Dec 21, 2016
6.509
6.530
6.504
6.509
383,042
-0.02(-0.23%)
Dec 20, 2016
6.504
6.535
6.499
6.525
522,787
+0.02(+0.31%)
Dec 19, 2016
6.494
6.509
6.474
6.504
621,751
+0.01(+0.16%)
Dec 16, 2016
6.484
6.499
6.474
6.494
465,449
+0.02(+0.23%)
Dec 15, 2016
6.444
6.499
6.439
6.479
524,146
+0.03(+0.39%)
Dec 14, 2016
6.479
6.504
6.439
6.454
560,531
-0.05(-0.76%)
Dec 13, 2016
6.429
6.509
6.429
6.503
742,774
+0.08(+1.24%)
Dec 12, 2016
6.429
6.439
6.412
6.423
437,409
+0.01(+0.08%)
Dec 09, 2016
6.403
6.429
6.403
6.418
256,227
+0.04(+0.63%)
Dec 08, 2016
6.358
6.400
6.353
6.378
541,003
+0.02(+0.32%)
Dec 07, 2016
6.272
6.383
6.272
6.358
503,479
+0.08(+1.21%)
Dec 06, 2016
6.292
6.292
6.262
6.282
787,052
+0.02(+0.24%)
Dec 05, 2016
6.297
6.307
6.257
6.267
1,021,180
+0.01(+0.16%)
Dec 02, 2016
6.272
6.287
6.236
6.257
520,150
-0.02(-0.24%)
Dec 01, 2016
6.277
6.291
6.257
6.272
511,447
+0.00(+0.00%)
Nov 30, 2016
6.317
6.317
6.262
6.272
429,963
+0.00(+0.00%)
Nov 29, 2016
6.277
6.302
6.267
6.272
510,745
-0.03(-0.40%)
Nov 28, 2016
6.317
6.327
6.292
6.297
317,653
-0.04(-0.64%)
Nov 25, 2016
6.312
6.337
6.312
6.337
204,610
+0.03(+0.48%)
Nov 23, 2016
6.307
6.307
6.307
0
-0.01(-0.08%)
Nov 22, 2016
6.368
6.368
6.286
6.312
1,525,406
+0.01(+0.08%)
Nov 21, 2016
6.241
6.326
6.241
6.307
1,147,620
+0.07(+1.06%)
Nov 18, 2016
6.231
6.246
6.212
6.241
511,093
+0.02(+0.38%)
Nov 17, 2016
6.193
6.231
6.193
6.217
326,777
+0.01(+0.15%)
Nov 16, 2016
6.184
6.212
6.179
6.208
210,526
+0.01(+0.15%)
Nov 15, 2016
6.170
6.212
6.165
6.198
307,178
+0.04(+0.69%)
Nov 14, 2016
6.179
6.193
6.155
6.155
307,337
-0.01(-0.15%)
Nov 11, 2016
6.184
6.184
6.141
6.165
226,031
-0.02(-0.31%)
Nov 10, 2016
6.193
6.208
6.127
6.184
440,887
+0.04(+0.69%)
Nov 09, 2016
6.018
6.179
6.018
6.141
651,129
+0.06(+1.01%)
Nov 08, 2016
6.042
6.094
6.040
6.080
215,000
+0.04(+0.71%)
Nov 07, 2016
6.013
6.051
6.009
6.037
359,119
+0.09(+1.51%)
Nov 04, 2016
5.971
5.980
5.942
5.947
311,243
-0.01(-0.24%)
Nov 03, 2016
5.980
5.994
5.961
5.961
342,444
-0.02(-0.40%)
Nov 02, 2016
6.013
6.018
5.975
5.985
281,255
-0.03(-0.55%)
Nov 01, 2016
6.065
6.071
5.980
6.018
213,884
-0.04(-0.63%)
Oct 31, 2016
6.080
6.089
6.047
6.056
413,620
-0.02(-0.39%)
Oct 28, 2016
6.099
6.122
6.075
6.080
227,970
-0.03(-0.47%)
Oct 27, 2016
6.151
6.160
6.108
6.108
197,191
-0.02(-0.39%)
Oct 26, 2016
6.122
6.146
6.108
6.132
107,579
-0.01(-0.23%)
Oct 25, 2016
6.155
6.165
6.146
6.146
234,670
-0.00(-0.08%)
Oct 24, 2016
6.146
6.170
6.141
6.151
344,415
+0.01(+0.15%)
Oct 21, 2016
6.118
6.141
6.108
6.141
113,370
+0.01(+0.23%)
Oct 20, 2016
6.151
6.165
6.103
6.127
475,505
-0.02(-0.39%)
Oct 19, 2016
6.141
6.170
6.132
6.151
260,281
+0.00(+0.08%)
Oct 18, 2016
6.146
6.155
6.113
6.146
341,414
+0.03(+0.54%)
Oct 17, 2016
6.141
6.141
6.099
6.113
305,625
-0.03(-0.46%)
Oct 14, 2016
6.165
6.175
6.137
6.141
200,080
+0.01(+0.15%)
Oct 13, 2016
6.110
6.155
6.089
6.132
433,195
-0.02(-0.39%)
Oct 12, 2016
6.146
6.172
6.141
6.155
235,749
+0.01(+0.15%)
Oct 11, 2016
6.208
6.208
6.127
6.146
523,333
-0.06(-0.92%)
Oct 10, 2016
6.203
6.222
6.203
6.203
208,230
+0.02(+0.38%)
Oct 07, 2016
6.193
6.199
6.151
6.179
261,792
-0.00(-0.08%)
Oct 06, 2016
6.198
6.203
6.174
6.184
234,252
+0.00(+0.00%)
Oct 05, 2016
6.198
6.212
6.179
6.184
246,401
+0.02(+0.38%)
Oct 04, 2016
6.189
6.203
6.151
6.160
309,297
-0.04(-0.61%)
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.