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
)
21.40
-0.11 (-0.51%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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
8.717
8.775
8.717
8.752
255,147
+0.03(+0.40%)
Sep 28, 2017
8.700
8.723
8.682
8.717
187,630
+0.01(+0.07%)
Sep 27, 2017
8.677
8.723
8.660
8.712
320,050
+0.07(+0.80%)
Sep 26, 2017
8.666
8.680
8.643
8.643
436,771
+0.00(+0.00%)
Sep 25, 2017
8.625
8.660
8.602
8.643
373,372
+0.01(+0.07%)
Sep 22, 2017
8.637
8.665
8.620
8.637
260,398
+0.00(+0.00%)
Sep 21, 2017
8.666
8.671
8.637
8.637
88,668
-0.03(-0.40%)
Sep 20, 2017
8.689
8.694
8.654
8.671
209,626
+0.00(+0.00%)
Sep 19, 2017
8.631
8.677
8.631
8.671
166,443
+0.04(+0.47%)
Sep 18, 2017
8.637
8.654
8.620
8.631
149,964
-0.01(-0.13%)
Sep 15, 2017
8.608
8.643
8.608
8.643
111,448
+0.03(+0.33%)
Sep 14, 2017
8.585
8.643
8.585
8.614
130,430
+0.02(+0.20%)
Sep 13, 2017
8.591
8.625
8.590
8.597
162,574
+0.00(+0.00%)
Sep 12, 2017
8.562
8.614
8.562
8.597
100,268
+0.06(+0.67%)
Sep 11, 2017
8.516
8.562
8.508
8.539
287,234
+0.07(+0.82%)
Sep 08, 2017
8.499
8.510
8.464
8.470
157,984
-0.03(-0.34%)
Sep 07, 2017
8.499
8.516
8.481
8.499
99,398
+0.01(+0.07%)
Sep 06, 2017
8.481
8.504
8.476
8.493
178,187
+0.03(+0.34%)
Sep 05, 2017
8.510
8.515
8.430
8.464
211,244
-0.06(-0.68%)
Sep 01, 2017
8.510
8.539
8.493
8.522
251,453
+0.02(+0.27%)
Aug 31, 2017
8.458
8.511
8.458
8.499
164,321
+0.06(+0.68%)
Aug 30, 2017
8.424
8.470
8.414
8.441
118,944
+0.02(+0.27%)
Aug 29, 2017
8.366
8.430
8.349
8.418
165,044
+0.02(+0.27%)
Aug 28, 2017
8.430
8.430
8.389
8.395
127,719
-0.02(-0.27%)
Aug 25, 2017
8.412
8.430
8.389
8.418
168,514
+0.02(+0.27%)
Aug 24, 2017
8.412
8.412
8.384
8.395
253,307
-0.01(-0.14%)
Aug 23, 2017
8.349
8.418
8.349
8.407
133,923
+0.01(+0.07%)
Aug 22, 2017
8.349
8.412
8.349
8.401
248,870
+0.06(+0.76%)
Aug 21, 2017
8.326
8.343
8.300
8.338
145,117
-0.01(-0.14%)
Aug 18, 2017
8.355
8.372
8.315
8.349
207,045
-0.02(-0.21%)
Aug 17, 2017
8.430
8.453
8.349
8.366
230,551
-0.09(-1.02%)
Aug 16, 2017
8.453
8.476
8.441
8.453
157,439
+0.00(+0.00%)
Aug 15, 2017
8.493
8.493
8.441
8.453
191,257
-0.02(-0.20%)
Aug 14, 2017
8.430
8.476
8.418
8.470
242,466
+0.12(+1.38%)
Aug 11, 2017
8.286
8.372
8.269
8.355
494,953
+0.02(+0.21%)
Aug 10, 2017
8.481
8.481
8.320
8.338
658,541
-0.16(-1.90%)
Aug 09, 2017
8.504
8.505
8.470
8.499
333,965
-0.01(-0.07%)
Aug 08, 2017
8.527
8.568
8.504
8.504
490,463
-0.03(-0.34%)
Aug 07, 2017
8.516
8.545
8.510
8.533
243,230
+0.02(+0.20%)
Aug 04, 2017
8.516
8.527
8.504
8.516
249,621
+0.01(+0.13%)
Aug 03, 2017
8.499
8.516
8.487
8.504
292,621
-0.01(-0.07%)
Aug 02, 2017
8.504
8.516
8.482
8.510
857,278
+0.02(+0.20%)
Aug 01, 2017
8.499
8.510
8.482
8.493
533,015
+0.02(+0.20%)
Jul 31, 2017
8.510
8.510
8.470
8.476
437,119
-0.01(-0.07%)
Jul 28, 2017
8.476
8.493
8.464
8.482
778,527
+0.01(+0.14%)
Jul 27, 2017
8.516
8.516
8.459
8.470
462,866
-0.02(-0.27%)
Jul 26, 2017
8.493
8.522
8.489
8.493
325,881
+0.00(+0.00%)
Jul 25, 2017
8.470
8.493
8.461
8.493
393,861
+0.05(+0.61%)
Jul 24, 2017
8.447
8.447
8.413
8.441
1,079,402
+0.03(+0.34%)
Jul 21, 2017
8.413
8.413
8.390
8.413
166,040
-0.02(-0.20%)
Jul 20, 2017
8.436
8.441
8.418
8.430
123,819
+0.00(+0.00%)
Jul 19, 2017
8.396
8.436
8.390
8.430
140,185
+0.05(+0.55%)
Jul 18, 2017
8.373
8.390
8.361
8.384
155,050
-0.01(-0.07%)
Jul 17, 2017
8.401
8.407
8.373
8.390
179,415
+0.00(+0.00%)
Jul 14, 2017
8.327
8.396
8.327
8.390
177,856
+0.05(+0.62%)
Jul 13, 2017
8.327
8.344
8.309
8.338
133,778
+0.04(+0.48%)
Jul 12, 2017
8.292
8.338
8.292
8.298
210,011
+0.02(+0.21%)
Jul 11, 2017
8.269
8.281
8.235
8.281
198,486
+0.01(+0.07%)
Jul 10, 2017
8.235
8.281
8.206
8.275
174,361
+0.03(+0.35%)
Jul 07, 2017
8.212
8.246
8.201
8.246
163,230
+0.05(+0.63%)
Jul 06, 2017
8.229
8.229
8.178
8.195
292,030
-0.04(-0.49%)
Jul 05, 2017
8.223
8.258
8.201
8.235
153,031
+0.01(+0.07%)
Jul 03, 2017
8.212
8.258
8.212
8.229
219,175
+0.03(+0.42%)
Jun 30, 2017
8.206
8.223
8.195
8.195
209,729
+0.01(+0.14%)
Jun 29, 2017
8.258
8.258
8.132
8.183
314,356
-0.05(-0.63%)
Jun 28, 2017
8.212
8.252
8.195
8.235
239,263
+0.06(+0.70%)
Jun 27, 2017
8.252
8.252
8.178
8.178
363,027
-0.05(-0.63%)
Jun 26, 2017
8.275
8.275
8.229
8.229
294,747
-0.01(-0.07%)
Jun 23, 2017
8.241
8.252
8.218
8.235
209,423
+0.02(+0.21%)
Jun 22, 2017
8.235
8.264
8.218
8.218
133,523
-0.02(-0.28%)
Jun 21, 2017
8.246
8.264
8.224
8.241
123,521
+0.02(+0.28%)
Jun 20, 2017
8.264
8.286
8.212
8.218
297,999
-0.07(-0.83%)
Jun 19, 2017
8.252
8.287
8.235
8.287
120,907
+0.08(+0.98%)
Jun 16, 2017
8.218
8.229
8.183
8.206
153,444
-0.01(-0.07%)
Jun 15, 2017
8.172
8.218
8.172
8.212
158,163
-0.01(-0.07%)
Jun 14, 2017
8.241
8.246
8.212
8.218
200,446
-0.01(-0.07%)
Jun 13, 2017
8.206
8.246
8.206
8.223
190,341
+0.03(+0.42%)
Jun 12, 2017
8.206
8.229
8.168
8.189
295,989
-0.03(-0.42%)
Jun 09, 2017
8.264
8.287
8.195
8.223
385,912
-0.05(-0.55%)
Jun 08, 2017
8.252
8.275
8.229
8.269
333,196
+0.03(+0.42%)
Jun 07, 2017
8.252
8.275
8.218
8.235
535,111
-0.01(-0.07%)
Jun 06, 2017
8.235
8.258
8.229
8.241
207,099
+0.00(+0.00%)
Jun 05, 2017
8.269
8.269
8.241
8.241
167,522
-0.03(-0.42%)
Jun 02, 2017
8.229
8.281
8.223
8.275
401,959
+0.07(+0.84%)
Jun 01, 2017
8.183
8.229
8.172
8.206
325,206
+0.04(+0.49%)
May 31, 2017
8.172
8.183
8.126
8.166
166,556
+0.01(+0.07%)
May 30, 2017
8.155
8.187
8.155
8.160
114,690
+0.00(+0.00%)
May 26, 2017
8.166
8.183
8.160
8.160
187,940
+0.01(+0.14%)
May 25, 2017
8.132
8.183
8.132
8.149
292,097
+0.05(+0.57%)
May 24, 2017
8.126
8.131
8.097
8.103
201,991
+0.01(+0.07%)
May 23, 2017
8.109
8.126
8.092
8.097
193,061
+0.01(+0.14%)
May 22, 2017
8.063
8.092
8.063
8.086
312,705
+0.03(+0.43%)
May 19, 2017
8.028
8.074
8.023
8.051
250,296
+0.06(+0.79%)
May 18, 2017
7.971
8.011
7.948
7.988
350,618
+0.02(+0.22%)
May 17, 2017
8.057
8.063
7.971
7.971
550,709
-0.13(-1.56%)
May 16, 2017
8.103
8.121
8.097
8.097
300,468
+0.00(+0.00%)
May 15, 2017
8.080
8.120
8.080
8.097
358,449
+0.05(+0.57%)
May 12, 2017
8.074
8.086
8.046
8.051
466,033
-0.02(-0.21%)
May 11, 2017
8.086
8.086
8.046
8.069
382,456
-0.04(-0.50%)
May 10, 2017
8.103
8.109
8.092
8.109
181,123
+0.01(+0.14%)
May 09, 2017
8.114
8.120
8.086
8.097
105,655
-0.01(-0.07%)
May 08, 2017
8.097
8.109
8.063
8.103
396,199
-0.01(-0.07%)
May 05, 2017
8.080
8.109
8.069
8.109
165,984
+0.04(+0.50%)
May 04, 2017
8.063
8.093
8.046
8.069
350,169
+0.00(+0.00%)
May 03, 2017
8.057
8.074
8.052
8.069
109,640
+0.00(+0.00%)
May 02, 2017
8.069
8.108
8.052
8.069
290,730
+0.01(+0.07%)
May 01, 2017
8.046
8.072
8.034
8.063
315,075
+0.03(+0.43%)
Apr 28, 2017
8.052
8.052
8.017
8.029
243,343
+0.00(+0.00%)
Apr 27, 2017
8.017
8.040
8.006
8.029
237,620
+0.02(+0.29%)
Apr 26, 2017
8.006
8.029
8.000
8.006
305,633
+0.02(+0.21%)
Apr 25, 2017
7.966
8.006
7.966
7.989
250,871
+0.04(+0.50%)
Apr 24, 2017
7.914
7.960
7.914
7.949
356,746
+0.07(+0.87%)
Apr 21, 2017
7.880
7.903
7.863
7.880
205,468
+0.00(+0.00%)
Apr 20, 2017
7.840
7.892
7.829
7.880
229,896
+0.06(+0.80%)
Apr 19, 2017
7.829
7.861
7.817
7.817
172,735
-0.01(-0.15%)
Apr 18, 2017
7.823
7.852
7.817
7.829
230,174
-0.01(-0.15%)
Apr 17, 2017
7.806
7.852
7.806
7.840
241,253
+0.04(+0.51%)
Apr 13, 2017
7.846
7.874
7.800
7.800
242,947
-0.06(-0.73%)
Apr 12, 2017
7.874
7.880
7.846
7.857
209,411
-0.03(-0.36%)
Apr 11, 2017
7.886
7.886
7.836
7.886
296,053
-0.01(-0.14%)
Apr 10, 2017
7.869
7.914
7.869
7.897
269,344
+0.03(+0.36%)
Apr 07, 2017
7.852
7.874
7.834
7.869
214,617
+0.01(+0.15%)
Apr 06, 2017
7.829
7.863
7.825
7.857
273,743
+0.03(+0.36%)
Apr 05, 2017
7.857
7.886
7.823
7.829
301,280
-0.01(-0.07%)
Apr 04, 2017
7.800
7.840
7.789
7.834
255,542
+0.03(+0.37%)
Apr 03, 2017
7.852
7.869
7.789
7.806
336,112
-0.05(-0.65%)
Mar 31, 2017
7.863
7.871
7.846
7.857
441,204
-0.01(-0.07%)
Mar 30, 2017
7.840
7.880
7.840
7.863
212,949
+0.01(+0.15%)
Mar 29, 2017
7.829
7.863
7.812
7.852
360,295
+0.01(+0.15%)
Mar 28, 2017
7.754
7.846
7.754
7.840
240,263
+0.07(+0.96%)
Mar 27, 2017
7.714
7.777
7.692
7.766
301,081
-0.01(-0.07%)
Mar 24, 2017
7.794
7.812
7.749
7.772
141,150
+0.00(+0.00%)
Mar 23, 2017
7.766
7.815
7.766
7.772
180,491
-0.01(-0.07%)
Mar 22, 2017
7.766
7.789
7.743
7.777
304,765
-0.01(-0.07%)
Mar 21, 2017
7.886
7.886
7.754
7.783
368,950
-0.09(-1.09%)
Mar 20, 2017
7.880
7.897
7.857
7.869
135,340
-0.01(-0.15%)
Mar 17, 2017
7.897
7.914
7.880
7.880
199,615
-0.02(-0.22%)
Mar 16, 2017
7.897
7.897
7.860
7.897
240,410
+0.01(+0.14%)
Mar 15, 2017
7.857
7.897
7.840
7.886
430,139
+0.05(+0.58%)
Mar 14, 2017
7.840
7.846
7.812
7.840
61,415
-0.02(-0.22%)
Mar 13, 2017
7.823
7.863
7.823
7.857
196,361
+0.02(+0.29%)
Mar 10, 2017
7.863
7.863
7.834
7.834
190,754
+0.01(+0.15%)
Mar 09, 2017
7.834
7.846
7.798
7.823
360,386
-0.01(-0.07%)
Mar 08, 2017
7.857
7.874
7.823
7.829
181,758
-0.02(-0.22%)
Mar 07, 2017
7.846
7.875
7.846
7.846
161,989
-0.02(-0.29%)
Mar 06, 2017
7.863
7.880
7.829
7.869
215,901
-0.02(-0.29%)
Mar 03, 2017
7.852
7.892
7.852
7.892
416,682
+0.05(+0.58%)
Mar 02, 2017
7.886
7.894
7.846
7.846
411,756
-0.05(-0.65%)
Mar 01, 2017
7.834
7.911
7.834
7.897
352,635
+0.11(+1.47%)
Feb 28, 2017
7.794
7.812
7.760
7.783
283,791
-0.02(-0.22%)
Feb 27, 2017
7.783
7.829
7.777
7.800
245,672
+0.01(+0.07%)
Feb 24, 2017
7.766
7.794
7.749
7.794
244,751
+0.01(+0.07%)
Feb 23, 2017
7.800
7.812
7.772
7.789
271,141
-0.01(-0.07%)
Feb 22, 2017
7.760
7.794
7.760
7.794
280,825
+0.02(+0.22%)
Feb 21, 2017
7.737
7.783
7.737
7.777
269,258
+0.05(+0.59%)
Feb 17, 2017
7.732
7.732
7.732
0
-0.01(-0.07%)
Feb 16, 2017
7.749
7.752
7.714
7.737
181,921
-0.02(-0.22%)
Feb 15, 2017
7.714
7.772
7.697
7.754
240,394
+0.03(+0.37%)
Feb 14, 2017
7.680
7.726
7.663
7.726
220,322
+0.04(+0.52%)
Feb 13, 2017
7.657
7.709
7.657
7.686
356,112
+0.05(+0.67%)
Feb 10, 2017
7.629
7.646
7.617
7.634
187,247
+0.03(+0.45%)
Feb 09, 2017
7.566
7.623
7.566
7.600
472,753
+0.04(+0.53%)
Feb 08, 2017
7.566
7.572
7.543
7.560
208,840
+0.01(+0.15%)
Feb 07, 2017
7.554
7.571
7.532
7.549
287,244
+0.00(+0.00%)
Feb 06, 2017
7.549
7.560
7.526
7.549
325,733
+0.01(+0.08%)
Feb 03, 2017
7.526
7.566
7.526
7.543
433,775
+0.04(+0.53%)
Feb 02, 2017
7.492
7.509
7.475
7.503
231,358
+0.01(+0.08%)
Feb 01, 2017
7.492
7.503
7.472
7.497
453,026
+0.02(+0.30%)
Jan 31, 2017
7.435
7.475
7.424
7.475
415,431
+0.02(+0.23%)
Jan 30, 2017
7.463
7.480
7.441
7.458
513,433
-0.05(-0.61%)
Jan 27, 2017
7.515
7.523
7.503
7.503
490,678
-0.01(-0.15%)
Jan 26, 2017
7.503
7.532
7.497
7.515
459,558
+0.02(+0.23%)
Jan 25, 2017
7.463
7.515
7.458
7.497
361,683
+0.06(+0.84%)
Jan 24, 2017
7.423
7.446
7.401
7.435
458,645
+0.03(+0.46%)
Jan 23, 2017
7.401
7.406
7.378
7.401
403,583
+0.00(+0.00%)
Jan 20, 2017
7.384
7.412
7.372
7.401
302,911
+0.03(+0.46%)
Jan 19, 2017
7.395
7.395
7.361
7.367
292,150
-0.03(-0.38%)
Jan 18, 2017
7.378
7.395
7.358
7.395
183,170
+0.03(+0.39%)
Jan 17, 2017
7.389
7.395
7.367
7.367
214,992
-0.03(-0.38%)
Jan 13, 2017
7.395
7.395
7.395
0
+0.01(+0.15%)
Jan 12, 2017
7.412
7.412
7.354
7.384
245,061
-0.01(-0.15%)
Jan 11, 2017
7.367
7.401
7.361
7.395
354,300
+0.02(+0.31%)
Jan 10, 2017
7.367
7.401
7.367
7.372
423,216
+0.01(+0.08%)
Jan 09, 2017
7.372
7.384
7.361
7.367
403,225
-0.01(-0.08%)
Jan 06, 2017
7.349
7.384
7.331
7.372
344,621
+0.04(+0.54%)
Jan 05, 2017
7.310
7.338
7.298
7.332
475,845
+0.02(+0.23%)
Jan 04, 2017
7.298
7.329
7.298
7.315
550,790
+0.04(+0.55%)
Jan 03, 2017
7.293
7.320
7.270
7.275
362,579
+0.04(+0.55%)
Dec 30, 2016
7.236
7.236
7.236
0
-0.04(-0.55%)
Dec 29, 2016
7.287
7.304
7.258
7.275
308,873
-0.01(-0.16%)
Dec 28, 2016
7.344
7.344
7.287
7.287
284,881
-0.03(-0.47%)
Dec 27, 2016
7.315
7.338
7.304
7.321
504,650
+0.02(+0.31%)
Dec 23, 2016
7.298
7.298
7.298
0
-0.02(-0.23%)
Dec 22, 2016
7.321
7.332
7.304
7.315
205,146
-0.01(-0.16%)
Dec 21, 2016
7.327
7.349
7.321
7.327
340,316
-0.02(-0.23%)
Dec 20, 2016
7.321
7.355
7.315
7.344
464,473
+0.02(+0.31%)
Dec 19, 2016
7.310
7.327
7.287
7.321
552,398
+0.01(+0.16%)
Dec 16, 2016
7.298
7.315
7.287
7.310
413,530
+0.02(+0.23%)
Dec 15, 2016
7.253
7.315
7.247
7.293
465,680
+0.03(+0.39%)
Dec 14, 2016
7.293
7.321
7.247
7.264
498,007
-0.06(-0.76%)
Dec 13, 2016
7.236
7.327
7.236
7.319
659,922
+0.09(+1.24%)
Dec 12, 2016
7.236
7.247
7.217
7.230
388,618
+0.01(+0.08%)
Dec 09, 2016
7.207
7.236
7.207
7.224
227,646
+0.05(+0.63%)
Dec 08, 2016
7.156
7.204
7.150
7.179
480,657
+0.02(+0.32%)
Dec 07, 2016
7.059
7.184
7.059
7.156
447,318
+0.09(+1.21%)
Dec 06, 2016
7.082
7.082
7.048
7.071
699,261
+0.02(+0.24%)
Dec 05, 2016
7.088
7.099
7.042
7.053
907,272
+0.01(+0.16%)
Dec 02, 2016
7.059
7.076
7.019
7.042
462,130
-0.02(-0.24%)
Dec 01, 2016
7.065
7.081
7.042
7.059
454,397
+0.00(+0.00%)
Nov 30, 2016
7.110
7.110
7.048
7.059
382,003
+0.00(+0.00%)
Nov 29, 2016
7.065
7.093
7.053
7.059
453,774
-0.03(-0.40%)
Nov 28, 2016
7.110
7.122
7.082
7.088
282,220
-0.05(-0.64%)
Nov 25, 2016
7.105
7.133
7.105
7.133
181,787
+0.03(+0.48%)
Nov 23, 2016
7.099
7.099
7.099
0
-0.01(-0.08%)
Nov 22, 2016
7.167
7.167
7.075
7.105
1,355,255
-0.44(-5.88%)
Nov 21, 2016
7.469
7.571
7.469
7.549
958,863
+0.08(+1.06%)
Nov 18, 2016
7.458
7.475
7.435
7.469
427,030
+0.03(+0.38%)
Nov 17, 2016
7.413
7.458
7.413
7.441
273,029
+0.01(+0.15%)
Nov 16, 2016
7.401
7.435
7.396
7.430
175,899
+0.01(+0.15%)
Nov 15, 2016
7.384
7.435
7.379
7.418
256,654
+0.05(+0.69%)
Nov 14, 2016
7.396
7.413
7.367
7.367
256,787
-0.01(-0.15%)
Nov 11, 2016
7.401
7.401
7.350
7.379
188,854
-0.02(-0.31%)
Nov 10, 2016
7.413
7.430
7.333
7.401
368,372
+0.05(+0.69%)
Nov 09, 2016
7.203
7.396
7.203
7.350
544,033
+0.07(+1.01%)
Nov 08, 2016
7.231
7.294
7.229
7.276
179,637
+0.05(+0.71%)
Nov 07, 2016
7.197
7.242
7.191
7.225
300,052
+0.11(+1.51%)
Nov 04, 2016
7.146
7.157
7.112
7.118
260,050
-0.02(-0.24%)
Nov 03, 2016
7.157
7.174
7.135
7.135
286,119
-0.03(-0.40%)
Nov 02, 2016
7.197
7.203
7.152
7.163
234,995
-0.04(-0.55%)
Nov 01, 2016
7.259
7.266
7.157
7.203
178,705
-0.05(-0.63%)
Oct 31, 2016
7.276
7.288
7.237
7.248
345,589
-0.03(-0.39%)
Oct 28, 2016
7.299
7.327
7.271
7.276
190,474
-0.03(-0.47%)
Oct 27, 2016
7.362
7.372
7.311
7.311
164,758
-0.03(-0.39%)
Oct 26, 2016
7.328
7.356
7.311
7.339
89,885
-0.02(-0.23%)
Oct 25, 2016
7.367
7.379
7.356
7.356
196,072
-0.01(-0.08%)
Oct 24, 2016
7.356
7.384
7.350
7.362
287,766
+0.01(+0.15%)
Oct 21, 2016
7.322
7.350
7.311
7.350
94,723
+0.02(+0.23%)
Oct 20, 2016
7.362
7.379
7.305
7.333
397,295
-0.03(-0.39%)
Oct 19, 2016
7.350
7.384
7.339
7.362
217,471
+0.01(+0.08%)
Oct 18, 2016
7.356
7.367
7.316
7.356
285,259
+0.04(+0.54%)
Oct 17, 2016
7.350
7.350
7.299
7.316
255,357
-0.03(-0.46%)
Oct 14, 2016
7.379
7.391
7.345
7.350
167,171
+0.01(+0.15%)
Oct 13, 2016
7.313
7.367
7.288
7.339
361,945
-0.03(-0.38%)
Oct 12, 2016
7.356
7.387
7.350
7.367
196,973
+0.01(+0.15%)
Oct 11, 2016
7.430
7.430
7.333
7.356
437,257
-0.07(-0.92%)
Oct 10, 2016
7.424
7.447
7.424
7.424
173,981
+0.03(+0.38%)
Oct 07, 2016
7.413
7.419
7.362
7.396
218,733
-0.01(-0.08%)
Oct 06, 2016
7.418
7.424
7.390
7.401
195,723
+0.00(+0.00%)
Oct 05, 2016
7.418
7.435
7.396
7.401
205,874
+0.03(+0.38%)
Oct 04, 2016
7.407
7.424
7.362
7.373
258,425
-0.05(-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.