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
Entravision Communications Corp
(NY:
EVC
)
2.180
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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 29, 2005
4.695
4.774
4.563
4.744
299,627
+0.05(+1.16%)
Apr 28, 2005
4.834
4.834
4.647
4.689
278,723
-0.14(-2.87%)
Apr 27, 2005
4.720
4.876
4.701
4.828
256,325
+0.07(+1.39%)
Apr 26, 2005
4.792
4.870
4.726
4.762
207,715
-0.06(-1.25%)
Apr 25, 2005
4.816
4.894
4.750
4.822
609,872
+0.03(+0.63%)
Apr 22, 2005
4.750
4.822
4.683
4.792
998,592
+0.07(+1.40%)
Apr 21, 2005
4.647
4.864
4.647
4.726
1,095,813
-0.04(-0.76%)
Apr 20, 2005
5.111
5.117
4.762
4.762
1,355,457
-0.40(-7.82%)
Apr 19, 2005
5.244
5.280
5.105
5.166
679,221
+0.04(+0.82%)
Apr 18, 2005
4.991
5.184
4.991
5.123
664,787
+0.13(+2.66%)
Apr 15, 2005
5.111
5.202
4.991
4.991
725,509
-0.11(-2.24%)
Apr 14, 2005
5.286
5.316
5.105
5.105
233,430
-0.20(-3.75%)
Apr 13, 2005
5.413
5.425
5.268
5.304
248,859
-0.10(-1.90%)
Apr 12, 2005
5.316
5.491
5.244
5.407
336,126
+0.04(+0.67%)
Apr 11, 2005
5.383
5.395
5.310
5.370
364,828
+0.00(+0.00%)
Apr 08, 2005
5.377
5.401
5.304
5.370
219,826
+0.02(+0.45%)
Apr 07, 2005
5.316
5.364
5.244
5.346
198,922
+0.04(+0.68%)
Apr 06, 2005
5.413
5.419
5.304
5.310
330,486
-0.08(-1.45%)
Apr 05, 2005
5.262
5.395
5.244
5.389
224,139
+0.17(+3.35%)
Apr 04, 2005
5.214
5.256
5.178
5.214
588,470
-0.01(-0.23%)
Apr 01, 2005
5.334
5.413
5.214
5.226
272,252
-0.12(-2.25%)
Mar 31, 2005
5.340
5.352
5.196
5.346
437,661
-0.03(-0.56%)
Mar 30, 2005
5.358
5.473
5.232
5.377
492,742
+0.04(+0.68%)
Mar 29, 2005
5.304
5.352
5.274
5.340
481,129
+0.05(+1.03%)
Mar 28, 2005
5.208
5.316
5.184
5.286
435,007
+0.10(+1.98%)
Mar 24, 2005
5.226
5.250
5.172
5.184
426,048
+0.02(+0.47%)
Mar 23, 2005
5.063
5.232
5.003
5.160
1,295,730
+0.12(+2.39%)
Mar 22, 2005
5.154
5.166
5.033
5.039
780,258
-0.08(-1.65%)
Mar 21, 2005
5.111
5.123
5.003
5.123
265,948
+0.03(+0.59%)
Mar 18, 2005
5.093
5.111
4.997
5.093
575,530
+0.00(+0.00%)
Mar 17, 2005
5.087
5.123
5.015
5.093
453,091
+0.00(+0.00%)
Mar 16, 2005
5.087
5.123
4.973
5.093
384,903
+0.01(+0.12%)
Mar 15, 2005
5.184
5.226
5.015
5.087
197,926
-0.05(-1.06%)
Mar 14, 2005
5.154
5.208
5.105
5.141
157,777
+0.02(+0.35%)
Mar 11, 2005
5.172
5.191
5.093
5.123
457,238
+0.06(+1.19%)
Mar 10, 2005
5.244
5.244
5.039
5.063
371,630
-0.14(-2.67%)
Mar 09, 2005
5.208
5.274
5.190
5.202
1,139,944
-0.01(-0.23%)
Mar 08, 2005
5.292
5.377
5.184
5.214
484,779
-0.12(-2.26%)
Mar 07, 2005
5.395
5.419
5.316
5.334
406,471
-0.07(-1.23%)
Mar 04, 2005
5.274
5.425
5.244
5.401
1,024,473
+0.16(+2.99%)
Mar 03, 2005
5.147
5.256
5.093
5.244
1,580,094
+0.09(+1.75%)
Mar 02, 2005
5.105
5.190
5.003
5.154
635,920
+0.05(+0.94%)
Mar 01, 2005
4.967
5.129
4.882
5.105
851,598
+0.16(+3.29%)
Feb 28, 2005
4.756
4.973
4.744
4.943
704,439
+0.20(+4.19%)
Feb 25, 2005
4.798
4.912
4.695
4.744
757,861
+0.02(+0.38%)
Feb 24, 2005
4.713
4.846
4.647
4.726
726,671
+0.01(+0.26%)
Feb 23, 2005
4.792
4.912
4.689
4.713
848,944
-0.08(-1.64%)
Feb 22, 2005
5.069
5.069
4.689
4.792
700,126
-0.28(-5.47%)
Feb 18, 2005
5.033
5.141
5.015
5.069
567,234
+0.07(+1.33%)
Feb 17, 2005
4.930
5.184
4.906
5.003
1,153,714
+0.23(+4.80%)
Feb 16, 2005
4.713
4.774
4.671
4.774
428,536
+0.06(+1.28%)
Feb 15, 2005
4.762
4.762
4.689
4.713
321,858
-0.10(-2.13%)
Feb 14, 2005
4.671
4.816
4.671
4.816
232,932
+0.10(+2.17%)
Feb 11, 2005
4.671
4.726
4.617
4.713
412,112
-0.02(-0.38%)
Feb 10, 2005
4.720
4.804
4.641
4.732
366,487
+0.02(+0.38%)
Feb 09, 2005
4.798
4.822
4.713
4.713
330,486
-0.08(-1.76%)
Feb 08, 2005
4.768
4.918
4.756
4.798
641,229
+0.04(+0.89%)
Feb 07, 2005
4.846
4.846
4.713
4.756
343,758
-0.07(-1.37%)
Feb 04, 2005
4.701
4.955
4.689
4.822
537,205
+0.23(+4.99%)
Feb 03, 2005
4.671
4.683
4.551
4.593
301,286
-0.10(-2.06%)
Feb 02, 2005
4.792
4.792
4.671
4.689
674,410
-0.13(-2.75%)
Feb 01, 2005
4.822
4.822
4.726
4.822
336,126
+0.00(+0.00%)
Jan 31, 2005
4.768
4.828
4.689
4.822
480,133
+0.08(+1.78%)
Jan 28, 2005
4.497
4.738
4.497
4.738
419,080
+0.20(+4.38%)
Jan 27, 2005
4.539
4.593
4.503
4.539
219,328
-0.02(-0.40%)
Jan 26, 2005
4.587
4.593
4.503
4.557
180,340
-0.04(-0.79%)
Jan 25, 2005
4.478
4.599
4.382
4.593
206,885
+0.11(+2.42%)
Jan 24, 2005
4.551
4.553
4.466
4.484
213,521
-0.06(-1.33%)
Jan 21, 2005
4.599
4.641
4.521
4.545
301,452
-0.06(-1.31%)
Jan 20, 2005
4.653
4.659
4.521
4.605
334,301
+0.00(+0.00%)
Jan 19, 2005
4.647
4.683
4.539
4.605
335,795
-0.04(-0.91%)
Jan 18, 2005
4.774
4.831
4.647
4.647
379,262
-0.17(-3.50%)
Jan 14, 2005
4.774
4.828
4.738
4.816
195,438
+0.07(+1.52%)
Jan 13, 2005
4.659
4.774
4.653
4.744
242,389
+0.05(+1.16%)
Jan 12, 2005
4.732
4.732
4.593
4.689
363,003
-0.07(-1.39%)
Jan 11, 2005
4.792
4.822
4.744
4.756
300,456
-0.07(-1.37%)
Jan 10, 2005
4.744
4.888
4.726
4.822
398,175
+0.08(+1.65%)
Jan 07, 2005
4.804
4.840
4.701
4.744
545,169
-0.06(-1.25%)
Jan 06, 2005
4.671
4.834
4.671
4.804
537,703
+0.13(+2.84%)
Jan 05, 2005
4.894
4.943
4.629
4.671
600,084
-0.27(-5.37%)
Jan 04, 2005
4.955
5.021
4.876
4.937
649,856
-0.08(-1.56%)
Jan 03, 2005
5.063
5.154
4.973
5.015
592,120
-0.02(-0.36%)
Dec 31, 2004
5.123
5.160
5.033
5.033
210,369
-0.09(-1.76%)
Dec 30, 2004
5.027
5.141
5.003
5.123
160,265
+0.09(+1.80%)
Dec 29, 2004
5.051
5.117
5.003
5.033
308,420
-0.04(-0.71%)
Dec 28, 2004
5.039
5.069
4.973
5.069
425,218
+0.10(+1.94%)
Dec 27, 2004
4.937
5.051
4.918
4.973
391,539
+0.07(+1.48%)
Dec 23, 2004
4.774
4.924
4.774
4.900
640,731
+0.14(+2.91%)
Dec 22, 2004
4.762
4.810
4.683
4.762
282,704
-0.02(-0.38%)
Dec 21, 2004
4.750
4.822
4.726
4.780
443,302
+0.03(+0.63%)
Dec 20, 2004
4.828
4.846
4.750
4.750
1,663,711
+0.04(+0.90%)
Dec 17, 2004
4.641
4.840
4.635
4.707
1,376,361
+0.10(+2.09%)
Dec 16, 2004
4.617
4.683
4.563
4.611
432,186
-0.05(-1.16%)
Dec 15, 2004
4.744
4.792
4.623
4.665
425,218
-0.08(-1.78%)
Dec 14, 2004
4.653
4.750
4.545
4.750
318,540
+0.05(+1.03%)
Dec 13, 2004
4.792
4.792
4.587
4.701
198,092
-0.03(-0.64%)
Dec 10, 2004
4.689
4.792
4.665
4.732
226,794
+0.00(+0.00%)
Dec 09, 2004
4.563
4.840
4.533
4.732
506,347
+0.16(+3.56%)
Dec 08, 2004
4.581
4.683
4.557
4.569
271,755
-0.05(-1.17%)
Dec 07, 2004
4.671
4.792
4.587
4.623
392,866
-0.05(-1.03%)
Dec 06, 2004
4.659
4.822
4.641
4.671
365,326
-0.07(-1.52%)
Dec 03, 2004
4.900
4.930
4.641
4.744
417,089
-0.16(-3.32%)
Dec 02, 2004
4.882
4.973
4.882
4.906
264,289
-0.01(-0.12%)
Dec 01, 2004
5.003
5.045
4.900
4.912
582,664
-0.03(-0.61%)
Nov 30, 2004
4.943
4.961
4.828
4.943
391,207
+0.03(+0.61%)
Nov 29, 2004
5.021
5.033
4.840
4.912
475,820
-0.06(-1.21%)
Nov 26, 2004
4.985
5.021
4.888
4.973
66,860
-0.01(-0.12%)
Nov 24, 2004
4.973
5.021
4.943
4.979
210,369
+0.03(+0.61%)
Nov 23, 2004
4.991
5.087
4.882
4.949
305,600
-0.05(-1.08%)
Nov 22, 2004
4.961
5.003
4.912
5.003
372,958
+0.01(+0.24%)
Nov 19, 2004
4.991
5.027
4.906
4.991
485,442
+0.00(+0.00%)
Nov 18, 2004
5.003
5.033
4.918
4.991
185,815
-0.04(-0.84%)
Nov 17, 2004
5.015
5.111
4.973
5.033
325,011
+0.03(+0.60%)
Nov 16, 2004
5.063
5.063
4.949
5.003
352,385
+0.00(+0.00%)
Nov 15, 2004
4.973
5.009
4.912
5.003
212,360
-0.01(-0.24%)
Nov 12, 2004
4.973
5.027
4.834
5.015
256,823
+0.02(+0.48%)
Nov 11, 2004
5.009
5.051
4.973
4.991
226,462
-0.02(-0.36%)
Nov 10, 2004
5.021
5.063
5.009
5.009
191,953
-0.02(-0.48%)
Nov 09, 2004
4.991
5.081
4.973
5.033
181,833
+0.10(+2.08%)
Nov 08, 2004
5.003
5.045
4.894
4.930
461,884
-0.11(-2.15%)
Nov 05, 2004
5.166
5.166
5.021
5.039
388,221
-0.01(-0.12%)
Nov 04, 2004
4.858
5.123
4.798
5.045
552,137
+0.19(+3.85%)
Nov 03, 2004
4.943
4.943
4.726
4.858
334,135
-0.07(-1.47%)
Nov 02, 2004
4.943
4.955
4.876
4.930
214,683
-0.01(-0.24%)
Nov 01, 2004
4.894
4.961
4.852
4.943
355,372
+0.09(+1.86%)
Oct 29, 2004
4.786
4.900
4.732
4.852
569,557
+0.01(+0.12%)
Oct 28, 2004
4.713
4.846
4.659
4.846
519,951
+0.07(+1.52%)
Oct 27, 2004
4.720
4.804
4.629
4.774
538,035
+0.09(+1.93%)
Oct 26, 2004
4.515
4.701
4.454
4.683
281,211
+0.17(+3.74%)
Oct 25, 2004
4.503
4.515
4.460
4.515
261,634
+0.07(+1.63%)
Oct 22, 2004
4.539
4.569
4.376
4.442
299,461
-0.09(-1.99%)
Oct 21, 2004
4.364
4.563
4.334
4.533
284,861
+0.17(+4.01%)
Oct 20, 2004
4.267
4.382
4.255
4.358
430,030
+0.05(+1.26%)
Oct 19, 2004
4.460
4.509
4.298
4.304
418,416
-0.16(-3.64%)
Oct 18, 2004
4.521
4.521
4.382
4.466
271,091
-0.05(-1.20%)
Oct 15, 2004
4.490
4.533
4.484
4.521
272,584
+0.04(+0.94%)
Oct 14, 2004
4.551
4.551
4.400
4.478
481,958
-0.04(-0.93%)
Oct 13, 2004
4.551
4.641
4.503
4.521
396,848
-0.01(-0.27%)
Oct 12, 2004
4.581
4.599
4.521
4.533
362,671
-0.08(-1.70%)
Oct 11, 2004
4.581
4.659
4.569
4.611
345,085
+0.03(+0.66%)
Oct 08, 2004
4.744
4.786
4.521
4.581
393,198
-0.21(-4.40%)
Oct 07, 2004
4.864
4.864
4.780
4.792
174,036
-0.12(-2.45%)
Oct 06, 2004
4.726
4.912
4.726
4.912
367,483
+0.19(+4.09%)
Oct 05, 2004
4.750
4.762
4.665
4.720
377,935
+0.01(+0.26%)
Oct 04, 2004
4.792
4.816
4.707
4.707
388,885
-0.02(-0.51%)
Oct 01, 2004
4.581
4.762
4.581
4.732
412,941
+0.14(+3.15%)
Sep 30, 2004
4.551
4.641
4.551
4.587
365,658
-0.01(-0.13%)
Sep 29, 2004
4.587
4.641
4.563
4.593
288,013
+0.01(+0.13%)
Sep 28, 2004
4.641
4.647
4.557
4.587
406,471
-0.02(-0.39%)
Sep 27, 2004
4.653
4.653
4.412
4.605
440,150
-0.02(-0.52%)
Sep 24, 2004
4.551
4.659
4.551
4.629
186,313
+0.05(+1.05%)
Sep 23, 2004
4.599
4.671
4.551
4.581
237,412
+0.00(+0.00%)
Sep 22, 2004
4.732
4.732
4.557
4.581
205,392
-0.20(-4.16%)
Sep 21, 2004
4.774
4.792
4.701
4.780
92,244
+0.01(+0.13%)
Sep 20, 2004
4.864
4.870
4.726
4.774
87,930
-0.08(-1.74%)
Sep 17, 2004
4.943
4.943
4.768
4.858
210,535
-0.01(-0.12%)
Sep 16, 2004
4.762
4.864
4.738
4.864
154,459
+0.13(+2.80%)
Sep 15, 2004
4.882
4.882
4.587
4.732
435,504
-0.20(-4.03%)
Sep 14, 2004
4.973
4.973
4.840
4.930
184,654
+0.03(+0.61%)
Sep 13, 2004
4.846
4.943
4.822
4.900
160,099
+0.14(+2.91%)
Sep 10, 2004
4.870
4.882
4.695
4.762
176,026
-0.16(-3.30%)
Sep 09, 2004
4.738
4.924
4.738
4.924
195,272
+0.19(+3.94%)
Sep 08, 2004
4.816
4.894
4.738
4.738
82,455
-0.14(-2.84%)
Sep 07, 2004
4.882
4.961
4.846
4.876
146,329
+0.05(+1.00%)
Sep 03, 2004
4.822
4.930
4.732
4.828
135,213
-0.04(-0.87%)
Sep 02, 2004
4.852
4.876
4.780
4.870
157,611
+0.07(+1.38%)
Sep 01, 2004
4.912
5.003
4.786
4.804
212,526
-0.08(-1.60%)
Aug 31, 2004
4.882
4.973
4.798
4.882
151,140
-0.04(-0.86%)
Aug 30, 2004
4.973
5.015
4.810
4.924
258,482
-0.11(-2.16%)
Aug 27, 2004
4.973
5.051
4.961
5.033
173,870
+0.06(+1.21%)
Aug 26, 2004
4.973
5.117
4.894
4.973
326,006
-0.04(-0.84%)
Aug 25, 2004
4.991
5.045
4.882
5.015
313,729
+0.01(+0.24%)
Aug 24, 2004
4.930
5.021
4.930
5.003
208,876
+0.13(+2.72%)
Aug 23, 2004
5.027
5.033
4.864
4.870
270,427
-0.12(-2.42%)
Aug 20, 2004
4.991
5.039
4.924
4.991
225,301
+0.06(+1.22%)
Aug 19, 2004
5.027
5.051
4.900
4.930
360,017
-0.16(-3.08%)
Aug 18, 2004
4.870
5.111
4.816
5.087
339,113
+0.16(+3.30%)
Aug 17, 2004
5.027
5.027
4.858
4.924
284,695
-0.05(-0.97%)
Aug 16, 2004
4.822
4.973
4.774
4.973
264,952
+0.16(+3.25%)
Aug 13, 2004
4.834
4.894
4.738
4.816
265,118
-0.02(-0.50%)
Aug 12, 2004
4.756
4.888
4.732
4.840
222,480
+0.08(+1.77%)
Aug 11, 2004
4.762
4.822
4.683
4.756
329,656
-0.04(-0.88%)
Aug 10, 2004
4.683
4.840
4.683
4.798
328,495
+0.11(+2.45%)
Aug 09, 2004
4.870
4.870
4.659
4.683
358,358
-0.19(-3.84%)
Aug 06, 2004
4.701
4.894
4.575
4.870
1,153,217
+0.40(+9.04%)
Aug 05, 2004
4.460
4.653
4.400
4.466
1,182,582
+0.13(+3.06%)
Aug 04, 2004
4.581
4.581
4.189
4.334
448,943
-0.07(-1.64%)
Aug 03, 2004
4.346
4.460
4.298
4.406
377,935
+0.07(+1.53%)
Aug 02, 2004
4.219
4.370
4.189
4.340
663,626
+0.08(+1.84%)
Jul 30, 2004
4.141
4.292
4.141
4.261
568,396
+0.13(+3.21%)
Jul 29, 2004
4.219
4.243
4.129
4.129
424,223
-0.06(-1.44%)
Jul 28, 2004
4.273
4.273
4.153
4.189
323,186
-0.08(-1.97%)
Jul 27, 2004
4.430
4.472
4.231
4.273
436,002
-0.16(-3.54%)
Jul 26, 2004
4.406
4.436
4.340
4.430
216,342
+0.02(+0.55%)
Jul 23, 2004
4.575
4.611
4.340
4.406
273,745
-0.20(-4.44%)
Jul 22, 2004
4.521
4.653
4.430
4.611
292,825
+0.10(+2.27%)
Jul 21, 2004
4.587
4.596
4.466
4.509
350,892
-0.04(-0.80%)
Jul 20, 2004
4.497
4.599
4.430
4.545
334,467
+0.00(+0.00%)
Jul 19, 2004
4.490
4.557
4.430
4.545
194,608
+0.02(+0.53%)
Jul 16, 2004
4.653
4.653
4.448
4.521
250,187
-0.10(-2.22%)
Jul 15, 2004
4.593
4.738
4.587
4.623
687,848
+0.03(+0.66%)
Jul 14, 2004
4.653
4.653
4.527
4.593
303,775
-0.11(-2.31%)
Jul 13, 2004
4.701
4.726
4.611
4.701
617,172
+0.05(+1.17%)
Jul 12, 2004
4.551
4.701
4.509
4.647
750,893
+0.19(+4.19%)
Jul 09, 2004
4.298
4.503
4.255
4.460
535,214
+0.16(+3.79%)
Jul 08, 2004
4.340
4.406
4.298
4.298
325,840
-0.10(-2.33%)
Jul 07, 2004
4.490
4.521
4.364
4.400
344,754
-0.08(-1.88%)
Jul 06, 2004
4.533
4.557
4.436
4.484
428,039
-0.08(-1.85%)
Jul 02, 2004
4.599
4.623
4.521
4.569
241,228
-0.01(-0.26%)
Jul 01, 2004
4.671
4.671
4.563
4.581
283,368
-0.05(-1.04%)
Jun 30, 2004
4.713
4.720
4.575
4.629
397,014
-0.08(-1.79%)
Jun 29, 2004
4.677
4.713
4.515
4.713
686,521
+0.04(+0.77%)
Jun 28, 2004
4.551
4.695
4.539
4.677
792,867
+0.16(+3.47%)
Jun 25, 2004
4.762
4.822
4.448
4.521
4,199,595
-0.30(-6.13%)
Jun 24, 2004
4.864
4.882
4.786
4.816
456,740
-0.02(-0.50%)
Jun 23, 2004
4.822
4.864
4.798
4.840
898,052
+0.02(+0.37%)
Jun 22, 2004
4.840
4.864
4.756
4.822
611,365
+0.00(+0.00%)
Jun 21, 2004
4.792
4.846
4.786
4.822
352,053
+0.03(+0.63%)
Jun 18, 2004
4.822
4.822
4.762
4.792
431,523
-0.03(-0.63%)
Jun 17, 2004
4.792
4.828
4.750
4.822
444,961
+0.00(+0.00%)
Jun 16, 2004
4.822
4.840
4.774
4.822
632,767
-0.01(-0.25%)
Jun 15, 2004
4.894
4.900
4.810
4.834
931,731
-0.02(-0.37%)
Jun 14, 2004
5.063
5.063
4.852
4.852
547,989
-0.20(-4.05%)
Jun 10, 2004
5.033
5.099
4.961
5.057
477,313
-0.03(-0.59%)
Jun 09, 2004
5.099
5.196
5.069
5.087
403,816
-0.01(-0.12%)
Jun 08, 2004
5.244
5.250
5.069
5.093
372,460
-0.11(-2.09%)
Jun 07, 2004
5.214
5.334
5.063
5.202
879,305
+0.29(+5.89%)
Jun 04, 2004
4.888
4.912
4.840
4.912
709,085
+0.11(+2.39%)
Jun 03, 2004
4.822
4.834
4.738
4.798
460,888
-0.02(-0.50%)
Jun 02, 2004
4.822
4.882
4.762
4.822
767,152
+0.00(+0.00%)
Jun 01, 2004
4.906
4.973
4.792
4.822
381,253
-0.06(-1.23%)
May 28, 2004
4.943
4.943
4.810
4.882
770,304
+0.01(+0.25%)
May 27, 2004
4.912
4.912
4.846
4.870
277,064
-0.01(-0.12%)
May 26, 2004
4.822
4.924
4.762
4.876
848,778
+0.05(+1.13%)
May 25, 2004
4.762
4.840
4.726
4.822
711,075
+0.01(+0.13%)
May 24, 2004
4.810
4.828
4.768
4.816
256,823
+0.05(+1.14%)
May 21, 2004
4.810
4.816
4.665
4.762
87,930
-0.05(-1.00%)
May 20, 2004
4.816
4.828
4.726
4.810
116,632
+0.02(+0.38%)
May 19, 2004
4.726
4.985
4.701
4.792
707,260
+0.04(+0.76%)
May 18, 2004
4.701
4.762
4.659
4.756
111,986
+0.01(+0.13%)
May 17, 2004
4.701
4.762
4.629
4.750
226,296
+0.02(+0.38%)
May 14, 2004
4.822
4.822
4.701
4.732
276,234
-0.12(-2.48%)
May 13, 2004
4.846
4.876
4.713
4.852
140,688
-0.04(-0.86%)
May 12, 2004
4.912
4.930
4.822
4.894
914,975
+0.00(+0.00%)
May 11, 2004
4.906
4.930
4.822
4.894
362,340
+0.06(+1.25%)
May 10, 2004
5.045
5.045
4.822
4.834
1,224,556
-0.24(-4.64%)
May 07, 2004
5.141
5.160
5.003
5.069
277,395
-0.16(-3.00%)
May 06, 2004
5.383
5.425
5.184
5.226
487,433
-0.16(-2.91%)
May 05, 2004
5.401
5.461
5.370
5.383
103,359
-0.02(-0.33%)
May 04, 2004
5.395
5.467
5.340
5.401
320,531
-0.02(-0.44%)
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.