Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adams Diversified Equity Fund
(NY:
ADX
)
20.73
+0.77 (+3.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
6.203
6.207
6.132
6.137
170,193
-0.07(-1.06%)
Apr 29, 2015
6.203
6.225
6.168
6.203
191,405
-0.02(-0.28%)
Apr 28, 2015
6.229
6.246
6.189
6.220
261,137
+0.00(+0.07%)
Apr 27, 2015
6.242
6.268
6.213
6.216
166,345
-0.03(-0.42%)
Apr 24, 2015
6.242
6.255
6.225
6.242
223,311
+0.02(+0.28%)
Apr 23, 2015
6.198
6.238
6.198
6.225
120,778
+0.01(+0.21%)
Apr 22, 2015
6.203
6.211
6.174
6.211
154,290
+0.03(+0.43%)
Apr 21, 2015
6.203
6.209
6.168
6.185
149,370
-0.00(-0.07%)
Apr 20, 2015
6.198
6.198
6.159
6.189
275,393
+0.04(+0.57%)
Apr 17, 2015
6.141
6.154
6.106
6.154
291,960
-0.03(-0.50%)
Apr 16, 2015
6.168
6.194
6.168
6.185
194,845
+0.01(+0.20%)
Apr 15, 2015
6.159
6.194
6.150
6.173
341,247
+0.03(+0.44%)
Apr 14, 2015
6.128
6.163
6.128
6.146
246,160
-0.00(-0.07%)
Apr 13, 2015
6.176
6.189
6.141
6.150
150,713
-0.03(-0.43%)
Apr 10, 2015
6.159
6.180
6.146
6.176
268,467
+0.02(+0.36%)
Apr 09, 2015
6.111
6.154
6.111
6.154
222,175
+0.04(+0.57%)
Apr 08, 2015
6.115
6.139
6.111
6.119
202,832
+0.00(+0.07%)
Apr 07, 2015
6.132
6.150
6.115
6.115
236,383
-0.01(-0.14%)
Apr 06, 2015
6.054
6.141
6.054
6.124
263,457
+0.02(+0.36%)
Apr 02, 2015
6.080
6.102
6.102
6.102
252,083
+0.04(+0.58%)
Apr 01, 2015
6.106
6.106
6.049
6.067
347,890
-0.05(-0.86%)
Mar 31, 2015
6.089
6.137
6.089
6.119
386,168
-0.03(-0.50%)
Mar 30, 2015
6.128
6.150
6.097
6.150
355,651
+0.07(+1.08%)
Mar 27, 2015
6.075
6.102
6.071
6.084
150,446
+0.00(+0.00%)
Mar 26, 2015
6.067
6.097
6.047
6.084
222,166
+0.00(+0.07%)
Mar 25, 2015
6.163
6.163
6.071
6.080
245,998
-0.07(-1.21%)
Mar 24, 2015
6.189
6.198
6.152
6.154
251,882
-0.04(-0.71%)
Mar 23, 2015
6.198
6.223
6.181
6.198
423,182
+0.02(+0.28%)
Mar 20, 2015
6.172
6.207
6.156
6.181
233,782
+0.04(+0.71%)
Mar 19, 2015
6.154
6.168
6.124
6.137
414,798
-0.02(-0.28%)
Mar 18, 2015
6.119
6.182
6.097
6.154
713,807
+0.02(+0.29%)
Mar 17, 2015
6.124
6.146
6.115
6.137
173,661
-0.00(-0.07%)
Mar 16, 2015
6.119
6.146
6.097
6.141
179,223
+0.05(+0.79%)
Mar 13, 2015
6.093
6.102
6.049
6.093
219,782
+0.00(+0.00%)
Mar 12, 2015
6.040
6.102
6.040
6.093
244,046
+0.07(+1.09%)
Mar 11, 2015
6.058
6.080
6.027
6.027
310,395
-0.04(-0.65%)
Mar 10, 2015
6.102
6.111
6.067
6.067
188,982
-0.08(-1.28%)
Mar 09, 2015
6.128
6.168
6.128
6.146
387,956
+0.00(+0.07%)
Mar 06, 2015
6.203
6.207
6.124
6.141
200,414
-0.07(-1.13%)
Mar 05, 2015
6.238
6.238
6.211
6.211
148,747
-0.00(-0.07%)
Mar 04, 2015
6.242
6.251
6.194
6.216
150,070
-0.04(-0.56%)
Mar 03, 2015
6.286
6.286
6.225
6.251
207,383
-0.04(-0.63%)
Mar 02, 2015
6.216
6.290
6.216
6.290
271,280
+0.07(+1.13%)
Feb 27, 2015
6.225
6.251
6.207
6.220
182,478
-0.02(-0.35%)
Feb 26, 2015
6.255
6.255
6.222
6.242
86,102
-0.01(-0.21%)
Feb 25, 2015
6.225
6.268
6.220
6.255
154,204
+0.04(+0.71%)
Feb 24, 2015
6.194
6.225
6.194
6.211
206,500
+0.02(+0.28%)
Feb 23, 2015
6.198
6.220
6.185
6.194
215,758
+0.00(+0.07%)
Feb 20, 2015
6.159
6.203
6.132
6.189
177,963
+0.03(+0.43%)
Feb 19, 2015
6.141
6.168
6.115
6.163
178,853
+0.02(+0.29%)
Feb 18, 2015
6.163
6.172
6.132
6.146
298,815
-0.03(-0.43%)
Feb 17, 2015
6.163
6.172
6.148
6.172
333,481
+0.00(+0.00%)
Feb 13, 2015
6.137
6.172
6.172
6.172
337,175
+0.05(+0.79%)
Feb 12, 2015
6.062
6.132
6.062
6.124
358,808
+0.06(+1.01%)
Feb 11, 2015
6.040
6.071
6.032
6.062
246,849
+0.02(+0.29%)
Feb 10, 2015
6.023
6.057
6.010
6.045
289,265
+0.05(+0.88%)
Feb 09, 2015
5.997
6.031
5.992
5.992
271,816
-0.05(-0.80%)
Feb 06, 2015
6.036
6.066
6.023
6.040
293,730
+0.03(+0.44%)
Feb 05, 2015
5.988
6.027
5.988
6.014
274,497
+0.06(+0.95%)
Feb 04, 2015
5.970
6.001
5.949
5.957
482,653
-0.02(-0.37%)
Feb 03, 2015
5.927
5.988
5.927
5.979
381,833
+0.07(+1.18%)
Feb 02, 2015
5.866
5.914
5.848
5.909
296,906
+0.06(+1.05%)
Jan 30, 2015
5.879
5.892
5.848
5.848
325,302
-0.07(-1.11%)
Jan 29, 2015
5.887
5.914
5.848
5.914
242,072
+0.04(+0.74%)
Jan 28, 2015
5.940
5.966
5.861
5.870
351,363
-0.06(-1.03%)
Jan 27, 2015
5.931
5.979
5.900
5.931
369,394
-0.05(-0.88%)
Jan 26, 2015
5.983
6.005
5.962
5.983
433,213
-0.01(-0.22%)
Jan 23, 2015
5.988
6.043
5.983
5.997
457,039
-0.01(-0.15%)
Jan 22, 2015
5.935
6.010
5.896
6.005
367,354
+0.08(+1.40%)
Jan 21, 2015
5.905
5.935
5.883
5.922
362,484
+0.02(+0.30%)
Jan 20, 2015
5.918
5.918
5.844
5.905
272,776
+0.03(+0.45%)
Jan 16, 2015
5.791
5.890
5.787
5.879
464,288
+0.07(+1.20%)
Jan 15, 2015
5.874
5.874
5.796
5.809
332,027
-0.04(-0.75%)
Jan 14, 2015
5.835
5.870
5.796
5.852
367,093
-0.03(-0.45%)
Jan 13, 2015
5.979
6.014
5.861
5.879
259,416
-0.05(-0.81%)
Jan 12, 2015
5.975
5.975
5.883
5.927
204,002
-0.03(-0.59%)
Jan 09, 2015
5.992
6.001
5.922
5.962
244,808
-0.03(-0.44%)
Jan 08, 2015
5.935
5.997
5.922
5.988
196,471
+0.10(+1.78%)
Jan 07, 2015
5.870
5.887
5.822
5.883
526,731
+0.05(+0.90%)
Jan 06, 2015
5.866
5.909
5.800
5.831
281,389
-0.03(-0.52%)
Jan 05, 2015
5.940
5.940
5.857
5.861
334,788
-0.11(-1.83%)
Jan 02, 2015
6.027
6.027
5.922
5.970
232,439
-0.00(-0.07%)
Dec 31, 2014
6.027
5.975
5.975
5.975
242,701
-0.04(-0.65%)
Dec 30, 2014
6.053
6.066
5.988
6.014
298,754
-0.04(-0.72%)
Dec 29, 2014
6.066
6.106
6.032
6.058
322,216
-0.00(-0.07%)
Dec 26, 2014
6.032
6.066
6.032
6.062
132,130
+0.03(+0.58%)
Dec 24, 2014
6.014
6.027
6.027
6.027
107,155
+0.00(+0.07%)
Dec 23, 2014
6.036
6.049
6.014
6.023
478,211
+0.00(+0.07%)
Dec 22, 2014
6.058
6.062
6.018
6.018
232,483
-0.02(-0.36%)
Dec 19, 2014
6.005
6.078
6.001
6.040
278,289
+0.03(+0.51%)
Dec 18, 2014
5.909
6.014
5.909
6.010
271,091
+0.17(+2.84%)
Dec 17, 2014
5.752
5.861
5.752
5.844
415,299
+0.09(+1.59%)
Dec 16, 2014
5.748
5.861
5.743
5.752
365,334
-0.04(-0.68%)
Dec 15, 2014
5.852
5.870
5.756
5.791
219,564
-0.03(-0.53%)
Dec 12, 2014
5.900
5.916
5.822
5.822
310,362
-0.09(-1.55%)
Dec 11, 2014
5.905
5.997
5.905
5.914
257,850
+0.01(+0.15%)
Dec 10, 2014
5.970
5.988
5.902
5.905
197,419
-0.08(-1.39%)
Dec 09, 2014
5.953
5.988
5.922
5.988
331,010
-0.02(-0.29%)
Dec 08, 2014
6.023
6.045
5.997
6.005
450,049
-0.04(-0.65%)
Dec 05, 2014
6.040
6.058
6.032
6.045
157,135
+0.02(+0.29%)
Dec 04, 2014
6.036
6.049
6.014
6.027
158,628
-0.02(-0.36%)
Dec 03, 2014
6.005
6.049
6.005
6.049
229,041
+0.04(+0.73%)
Dec 02, 2014
5.944
6.016
5.944
6.005
190,305
+0.06(+0.95%)
Dec 01, 2014
5.992
6.005
5.940
5.949
268,272
-0.05(-0.80%)
Nov 28, 2014
6.023
6.025
5.992
5.997
197,502
-0.04(-0.65%)
Nov 26, 2014
6.018
6.036
6.036
6.036
155,237
+0.01(+0.22%)
Nov 25, 2014
6.023
6.049
6.010
6.023
252,993
+0.00(+0.07%)
Nov 24, 2014
5.997
6.027
5.997
6.018
309,703
+0.02(+0.36%)
Nov 21, 2014
6.032
6.046
5.997
5.997
400,863
+0.01(+0.15%)
Nov 20, 2014
5.983
6.001
5.975
5.988
530,919
+0.00(+0.00%)
Nov 19, 2014
6.012
6.012
5.972
5.988
1,106,678
-0.03(-0.47%)
Nov 18, 2014
5.951
6.053
5.951
6.016
1,816,666
+0.07(+1.23%)
Nov 17, 2014
5.927
5.947
5.911
5.943
582,132
+0.02(+0.41%)
Nov 14, 2014
5.903
5.934
5.895
5.919
663,095
+0.02(+0.28%)
Nov 13, 2014
5.882
5.907
5.870
5.903
295,066
+0.03(+0.55%)
Nov 12, 2014
5.866
5.886
5.862
5.870
293,739
-0.01(-0.21%)
Nov 11, 2014
5.882
5.890
5.870
5.882
323,116
+0.01(+0.14%)
Nov 10, 2014
5.862
5.878
5.854
5.874
493,842
+0.01(+0.21%)
Nov 07, 2014
5.854
5.862
5.829
5.862
275,712
+0.02(+0.35%)
Nov 06, 2014
5.817
5.842
5.807
5.842
223,097
+0.02(+0.42%)
Nov 05, 2014
5.821
5.829
5.801
5.817
274,171
+0.01(+0.21%)
Nov 04, 2014
5.797
5.807
5.760
5.805
255,928
+0.01(+0.14%)
Nov 03, 2014
5.801
5.824
5.797
5.797
204,344
+0.00(+0.00%)
Oct 31, 2014
5.785
5.801
5.756
5.797
254,379
+0.06(+1.06%)
Oct 30, 2014
5.687
5.756
5.687
5.736
348,287
+0.02(+0.36%)
Oct 29, 2014
5.695
5.732
5.695
5.716
384,623
+0.01(+0.21%)
Oct 28, 2014
5.659
5.703
5.659
5.703
247,334
+0.06(+1.15%)
Oct 27, 2014
5.626
5.649
5.649
5.638
242,716
-0.01(-0.18%)
Oct 24, 2014
5.610
5.651
5.606
5.649
254,835
+0.04(+0.65%)
Oct 23, 2014
5.594
5.643
5.586
5.612
445,433
+0.08(+1.36%)
Oct 22, 2014
5.590
5.606
5.537
5.537
278,814
-0.03(-0.58%)
Oct 21, 2014
5.488
5.578
5.488
5.569
493,916
+0.10(+1.86%)
Oct 20, 2014
5.411
5.472
5.410
5.468
447,184
+0.04(+0.75%)
Oct 17, 2014
5.362
5.443
5.362
5.427
1,261,533
+0.12(+2.22%)
Oct 16, 2014
5.208
5.350
5.208
5.309
462,473
+0.01(+0.23%)
Oct 15, 2014
5.285
5.318
5.184
5.297
1,599,181
-0.06(-1.14%)
Oct 14, 2014
5.403
5.423
5.330
5.358
1,191,096
-0.02(-0.45%)
Oct 13, 2014
5.484
5.488
5.383
5.383
343,440
-0.11(-1.92%)
Oct 10, 2014
5.525
5.569
5.488
5.488
513,250
-0.06(-1.10%)
Oct 09, 2014
5.647
5.647
5.545
5.549
320,005
-0.10(-1.80%)
Oct 08, 2014
5.565
5.651
5.529
5.651
310,798
+0.09(+1.53%)
Oct 07, 2014
5.618
5.618
5.561
5.565
264,620
-0.07(-1.30%)
Oct 06, 2014
5.659
5.673
5.630
5.638
226,649
-0.01(-0.22%)
Oct 03, 2014
5.602
5.659
5.602
5.651
373,135
+0.09(+1.61%)
Oct 02, 2014
5.590
5.590
5.529
5.561
554,066
-0.03(-0.58%)
Oct 01, 2014
5.638
5.638
5.577
5.594
462,222
-0.07(-1.22%)
Sep 30, 2014
5.675
5.699
5.655
5.663
177,756
+0.00(+0.00%)
Sep 29, 2014
5.655
5.687
5.630
5.663
462,032
-0.04(-0.78%)
Sep 26, 2014
5.663
5.716
5.659
5.708
282,622
+0.04(+0.72%)
Sep 25, 2014
5.720
5.720
5.651
5.667
219,407
-0.08(-1.34%)
Sep 24, 2014
5.687
5.745
5.679
5.744
399,452
+0.06(+1.00%)
Sep 23, 2014
5.703
5.726
5.687
5.687
291,290
-0.03(-0.57%)
Sep 22, 2014
5.764
5.768
5.720
5.720
387,769
-0.06(-1.05%)
Sep 19, 2014
5.793
5.799
5.773
5.781
243,940
+0.00(+0.00%)
Sep 18, 2014
5.781
5.785
5.768
5.781
229,177
+0.02(+0.35%)
Sep 17, 2014
5.764
5.777
5.740
5.760
378,371
+0.01(+0.14%)
Sep 16, 2014
5.699
5.756
5.699
5.752
148,489
+0.04(+0.64%)
Sep 15, 2014
5.699
5.724
5.691
5.716
228,249
+0.02(+0.29%)
Sep 12, 2014
5.732
5.736
5.697
5.699
257,860
-0.04(-0.71%)
Sep 11, 2014
5.728
5.748
5.712
5.740
242,741
+0.00(+0.07%)
Sep 10, 2014
5.732
5.745
5.712
5.736
217,051
+0.02(+0.28%)
Sep 09, 2014
5.760
5.762
5.720
5.720
440,520
-0.05(-0.91%)
Sep 08, 2014
5.777
5.777
5.736
5.773
400,681
-0.00(-0.07%)
Sep 05, 2014
5.756
5.777
5.732
5.777
451,797
+0.03(+0.49%)
Sep 04, 2014
5.777
5.789
5.748
5.748
304,649
-0.02(-0.35%)
Sep 03, 2014
5.797
5.797
5.760
5.768
153,090
+0.00(+0.00%)
Sep 02, 2014
5.760
5.768
5.740
5.768
411,497
+0.01(+0.21%)
Aug 29, 2014
5.752
5.756
5.756
5.756
163,453
+0.01(+0.21%)
Aug 28, 2014
5.724
5.756
5.724
5.744
238,748
-0.01(-0.14%)
Aug 27, 2014
5.740
5.752
5.736
5.752
253,934
+0.02(+0.35%)
Aug 26, 2014
5.728
5.756
5.728
5.732
236,523
+0.01(+0.14%)
Aug 25, 2014
5.724
5.744
5.724
5.724
325,046
+0.02(+0.36%)
Aug 22, 2014
5.720
5.720
5.699
5.703
270,225
-0.02(-0.35%)
Aug 21, 2014
5.712
5.734
5.703
5.724
351,364
+0.02(+0.43%)
Aug 20, 2014
5.671
5.703
5.663
5.699
219,712
+0.03(+0.50%)
Aug 19, 2014
5.659
5.679
5.651
5.671
208,142
+0.04(+0.65%)
Aug 18, 2014
5.610
5.638
5.610
5.634
312,694
+0.04(+0.73%)
Aug 15, 2014
5.610
5.630
5.569
5.594
321,356
+0.01(+0.22%)
Aug 14, 2014
5.569
5.594
5.569
5.582
266,936
+0.02(+0.29%)
Aug 13, 2014
5.549
5.578
5.549
5.565
241,163
+0.03(+0.51%)
Aug 12, 2014
5.537
5.546
5.521
5.537
411,532
-0.01(-0.22%)
Aug 11, 2014
5.545
5.569
5.541
5.549
594,592
+0.03(+0.59%)
Aug 08, 2014
5.480
5.504
5.464
5.517
310,668
+0.06(+1.04%)
Aug 07, 2014
5.504
5.513
5.444
5.460
328,378
-0.03(-0.52%)
Aug 06, 2014
5.468
5.508
5.468
5.488
395,451
+0.00(+0.07%)
Aug 05, 2014
5.524
5.529
5.464
5.484
534,253
-0.05(-0.95%)
Aug 04, 2014
5.496
5.545
5.484
5.537
282,653
+0.04(+0.81%)
Aug 01, 2014
5.500
5.533
5.472
5.492
583,766
-0.03(-0.51%)
Jul 31, 2014
5.569
5.577
5.520
5.520
712,236
-0.09(-1.66%)
Jul 30, 2014
5.642
5.650
5.605
5.614
441,655
-0.03(-0.50%)
Jul 29, 2014
5.662
5.678
5.642
5.642
322,954
-0.01(-0.14%)
Jul 28, 2014
5.650
5.662
5.630
5.650
866,706
-0.00(-0.07%)
Jul 25, 2014
5.670
5.672
5.642
5.654
199,908
-0.03(-0.50%)
Jul 24, 2014
5.682
5.703
5.678
5.682
270,514
+0.00(+0.07%)
Jul 23, 2014
5.666
5.685
5.663
5.678
158,339
+0.02(+0.36%)
Jul 22, 2014
5.650
5.666
5.646
5.658
154,250
+0.02(+0.29%)
Jul 21, 2014
5.630
5.646
5.618
5.642
267,645
+0.00(+0.00%)
Jul 18, 2014
5.601
5.642
5.597
5.642
140,759
+0.06(+1.16%)
Jul 17, 2014
5.630
5.650
5.577
5.577
211,160
-0.06(-1.08%)
Jul 16, 2014
5.638
5.658
5.634
5.638
263,534
+0.01(+0.22%)
Jul 15, 2014
5.638
5.642
5.602
5.626
186,689
+0.00(+0.00%)
Jul 14, 2014
5.618
5.646
5.614
5.626
296,912
+0.03(+0.51%)
Jul 11, 2014
5.581
5.598
5.569
5.597
202,628
+0.01(+0.14%)
Jul 10, 2014
5.565
5.601
5.553
5.589
275,779
-0.02(-0.36%)
Jul 09, 2014
5.618
5.618
5.593
5.609
200,069
+0.02(+0.36%)
Jul 08, 2014
5.618
5.618
5.573
5.589
282,525
-0.05(-0.86%)
Jul 07, 2014
5.642
5.644
5.614
5.638
512,495
-0.01(-0.14%)
Jul 03, 2014
5.622
5.646
5.646
5.646
108,962
+0.03(+0.58%)
Jul 02, 2014
5.614
5.620
5.597
5.614
202,698
+0.00(+0.07%)
Jul 01, 2014
5.565
5.618
5.565
5.609
279,893
+0.04(+0.80%)
Jun 30, 2014
5.565
5.589
5.557
5.565
321,279
+0.00(+0.00%)
Jun 27, 2014
5.537
5.565
5.533
5.565
465,958
+0.00(+0.07%)
Jun 26, 2014
5.569
5.569
5.533
5.561
265,637
+0.00(+0.00%)
Jun 25, 2014
5.508
5.561
5.508
5.561
397,738
+0.03(+0.59%)
Jun 24, 2014
5.557
5.581
5.524
5.529
1,007,132
-0.03(-0.58%)
Jun 23, 2014
5.569
5.573
5.545
5.561
307,109
-0.02(-0.29%)
Jun 20, 2014
5.581
5.581
5.561
5.577
351,888
+0.03(+0.51%)
Jun 19, 2014
5.549
5.561
5.533
5.549
370,891
+0.00(+0.07%)
Jun 18, 2014
5.512
5.549
5.500
5.545
449,542
+0.03(+0.51%)
Jun 17, 2014
5.504
5.516
5.492
5.516
187,104
+0.02(+0.29%)
Jun 16, 2014
5.488
5.511
5.484
5.500
368,800
+0.00(+0.07%)
Jun 13, 2014
5.496
5.513
5.481
5.496
307,564
+0.01(+0.22%)
Jun 12, 2014
5.512
5.520
5.476
5.484
343,200
-0.03(-0.51%)
Jun 11, 2014
5.524
5.533
5.508
5.512
291,170
-0.02(-0.44%)
Jun 10, 2014
5.524
5.537
5.524
5.537
149,219
+0.01(+0.22%)
Jun 06, 2014
5.504
5.537
5.500
5.524
289,467
+0.02(+0.29%)
Jun 05, 2014
5.484
5.512
5.476
5.508
381,481
+0.03(+0.59%)
Jun 04, 2014
5.472
5.480
5.460
5.476
274,321
+0.00(+0.07%)
Jun 03, 2014
5.480
5.488
5.472
5.472
194,517
-0.02(-0.29%)
Jun 02, 2014
5.484
5.490
5.452
5.488
562,272
+0.02(+0.30%)
May 30, 2014
5.460
5.476
5.454
5.472
183,428
+0.00(+0.00%)
May 29, 2014
5.448
5.472
5.435
5.472
135,160
+0.03(+0.48%)
May 28, 2014
5.435
5.455
5.429
5.446
208,689
+0.01(+0.19%)
May 27, 2014
5.415
5.444
5.415
5.435
205,129
+0.03(+0.52%)
May 23, 2014
5.391
5.407
5.407
5.407
358,514
+0.02(+0.30%)
May 22, 2014
5.350
5.391
5.350
5.391
131,160
+0.04(+0.68%)
May 21, 2014
5.334
5.359
5.334
5.355
456,712
+0.03(+0.61%)
May 20, 2014
5.342
5.349
5.306
5.322
193,758
-0.02(-0.30%)
May 19, 2014
5.298
5.355
5.298
5.338
292,588
+0.02(+0.30%)
May 16, 2014
5.310
5.322
5.298
5.322
107,211
+0.02(+0.38%)
May 15, 2014
5.342
5.342
5.290
5.302
569,890
-0.04(-0.76%)
May 14, 2014
5.355
5.359
5.334
5.342
240,036
-0.00(-0.08%)
May 13, 2014
5.359
5.367
5.346
5.346
299,914
-0.00(-0.08%)
May 12, 2014
5.334
5.358
5.330
5.350
422,091
+0.04(+0.69%)
May 09, 2014
5.314
5.322
5.294
5.314
241,729
+0.00(+0.00%)
May 08, 2014
5.310
5.338
5.298
5.314
170,840
+0.00(+0.08%)
May 07, 2014
5.302
5.314
5.270
5.310
361,961
+0.02(+0.38%)
May 06, 2014
5.326
5.326
5.290
5.290
232,706
-0.04(-0.68%)
May 05, 2014
5.298
5.326
5.282
5.326
175,520
+0.01(+0.15%)
May 02, 2014
5.302
5.350
5.302
5.318
515,278
+0.02(+0.30%)
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.