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
BlackRock Enhanced Global Dividend Trust
(NY:
BOE
)
10.59
+0.08 (+0.76%)
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 (%)
Apr 30, 2008
6.510
6.568
6.510
6.537
67,658
+0.03(+0.43%)
Apr 29, 2008
6.507
6.515
6.487
6.510
73,458
-0.02(-0.23%)
Apr 28, 2008
6.517
6.532
6.502
6.525
97,895
+0.02(+0.35%)
Apr 25, 2008
6.517
6.517
6.439
6.502
102,412
+0.02(+0.31%)
Apr 24, 2008
6.568
6.578
6.424
6.482
250,370
-0.06(-0.93%)
Apr 23, 2008
6.530
6.560
6.520
6.542
96,902
+0.00(+0.00%)
Apr 22, 2008
6.555
6.560
6.492
6.542
102,551
-0.04(-0.58%)
Apr 21, 2008
6.510
6.580
6.477
6.580
118,750
+0.03(+0.42%)
Apr 18, 2008
6.500
6.568
6.500
6.553
53,771
+0.10(+1.49%)
Apr 17, 2008
6.436
6.462
6.391
6.457
76,855
-0.01(-0.17%)
Apr 16, 2008
6.323
6.477
6.323
6.468
120,337
+0.16(+2.50%)
Apr 15, 2008
6.318
6.340
6.295
6.310
81,839
-0.01(-0.12%)
Apr 14, 2008
6.366
6.366
6.295
6.318
55,818
+0.00(+0.04%)
Apr 11, 2008
6.328
6.328
6.280
6.315
102,630
-0.05(-0.79%)
Apr 10, 2008
6.353
6.401
6.318
6.366
68,882
+0.01(+0.20%)
Apr 09, 2008
6.429
6.434
6.328
6.353
74,424
-0.05(-0.71%)
Apr 08, 2008
6.436
6.436
6.356
6.399
99,910
-0.04(-0.59%)
Apr 07, 2008
6.406
6.462
6.402
6.436
86,300
+0.06(+0.89%)
Apr 04, 2008
6.404
6.434
6.373
6.380
86,696
-0.02(-0.25%)
Apr 03, 2008
6.391
6.439
6.366
6.396
108,865
-0.06(-0.90%)
Apr 02, 2008
6.335
6.454
6.335
6.454
75,216
+0.11(+1.71%)
Apr 01, 2008
6.232
6.345
6.232
6.345
86,300
+0.16(+2.61%)
Mar 31, 2008
6.164
6.297
6.146
6.184
51,463
+0.05(+0.74%)
Mar 28, 2008
6.189
6.209
6.113
6.138
83,846
-0.02(-0.37%)
Mar 27, 2008
6.227
6.227
6.159
6.161
88,279
-0.01(-0.20%)
Mar 26, 2008
6.176
6.176
6.140
6.174
75,216
+0.01(+0.20%)
Mar 25, 2008
6.113
6.184
6.113
6.161
72,163
+0.00(+0.00%)
Mar 24, 2008
5.977
6.161
5.977
6.161
167,811
+0.18(+2.95%)
Mar 21, 2008
5.974
6.002
5.901
5.984
125,887
+0.00(+0.00%)
Mar 20, 2008
5.974
6.002
5.901
5.984
125,887
+0.05(+0.85%)
Mar 19, 2008
6.070
6.131
5.929
5.934
118,366
-0.14(-2.23%)
Mar 18, 2008
5.956
6.070
5.951
6.069
115,595
+0.16(+2.76%)
Mar 17, 2008
5.936
5.972
5.805
5.906
222,283
-0.19(-3.15%)
Mar 14, 2008
6.181
6.181
6.015
6.098
94,059
-0.01(-0.12%)
Mar 13, 2008
6.063
6.133
5.992
6.105
113,239
-0.01(-0.12%)
Mar 12, 2008
6.186
6.222
6.113
6.113
119,158
-0.03(-0.53%)
Mar 11, 2008
6.063
6.146
6.063
6.146
131,826
+0.13(+2.14%)
Mar 10, 2008
6.255
6.282
6.015
6.017
153,500
-0.24(-3.80%)
Mar 07, 2008
6.265
6.351
6.252
6.255
160,724
-0.07(-1.08%)
Mar 06, 2008
6.338
6.340
6.252
6.323
129,846
-0.00(-0.04%)
Mar 05, 2008
6.340
6.414
6.252
6.325
152,015
-0.05(-0.79%)
Mar 04, 2008
6.479
6.479
6.328
6.376
85,508
-0.18(-2.81%)
Mar 03, 2008
6.732
6.740
6.560
6.560
203,768
-0.15(-2.18%)
Feb 29, 2008
6.669
6.760
6.631
6.707
136,461
+0.05(+0.76%)
Feb 28, 2008
6.717
6.717
6.573
6.656
205,003
-0.06(-0.87%)
Feb 27, 2008
6.692
6.805
6.646
6.714
152,807
+0.05(+0.68%)
Feb 26, 2008
6.517
6.669
6.467
6.669
179,331
+0.21(+3.29%)
Feb 25, 2008
6.452
6.492
6.404
6.457
117,178
+0.02(+0.27%)
Feb 22, 2008
6.416
6.467
6.363
6.439
121,137
-0.02(-0.31%)
Feb 21, 2008
6.441
6.492
6.366
6.459
112,824
+0.06(+0.95%)
Feb 20, 2008
6.315
6.401
6.289
6.399
52,868
+0.05(+0.84%)
Feb 19, 2008
6.416
6.416
6.297
6.345
107,091
+0.03(+0.48%)
Feb 18, 2008
6.343
6.388
6.290
6.315
0
+0.00(+0.00%)
Feb 15, 2008
6.343
6.388
6.290
6.315
184,944
-0.18(-2.76%)
Feb 14, 2008
6.593
6.604
6.492
6.494
171,413
-0.10(-1.46%)
Feb 13, 2008
6.568
6.651
6.555
6.590
150,198
-0.06(-0.87%)
Feb 12, 2008
6.714
6.752
6.525
6.649
127,867
+0.01(+0.19%)
Feb 11, 2008
6.570
6.641
6.568
6.636
78,778
+0.05(+0.73%)
Feb 08, 2008
6.429
6.593
6.421
6.588
134,201
+0.12(+1.91%)
Feb 07, 2008
6.376
6.464
6.366
6.464
120,345
+0.04(+0.63%)
Feb 06, 2008
6.457
6.492
6.406
6.424
82,341
-0.04(-0.55%)
Feb 05, 2008
6.542
6.542
6.457
6.459
61,756
-0.14(-2.11%)
Feb 04, 2008
6.593
6.636
6.580
6.598
67,029
-0.04(-0.53%)
Feb 01, 2008
6.631
6.649
6.598
6.633
98,572
+0.03(+0.46%)
Jan 31, 2008
6.391
6.613
6.391
6.603
94,218
+0.14(+2.19%)
Jan 30, 2008
6.517
6.588
6.462
6.462
208,637
-0.04(-0.62%)
Jan 29, 2008
6.353
6.505
6.313
6.502
178,539
+0.20(+3.17%)
Jan 28, 2008
6.308
6.335
6.270
6.303
101,739
+0.00(+0.00%)
Jan 25, 2008
6.310
6.366
6.287
6.303
161,516
+0.07(+1.13%)
Jan 24, 2008
6.068
6.232
6.068
6.232
255,184
+0.20(+3.35%)
Jan 23, 2008
5.898
6.088
5.684
6.030
347,181
+0.02(+0.34%)
Jan 22, 2008
5.671
6.009
5.671
6.009
337,656
-0.16(-2.54%)
Jan 21, 2008
6.252
6.323
6.108
6.166
0
+0.00(+0.00%)
Jan 18, 2008
6.252
6.323
6.108
6.166
198,332
-0.09(-1.37%)
Jan 17, 2008
6.606
6.606
6.242
6.252
264,443
-0.37(-5.64%)
Jan 16, 2008
6.712
6.724
6.603
6.626
115,595
-0.13(-1.94%)
Jan 15, 2008
6.820
6.824
6.714
6.757
113,615
-0.13(-1.83%)
Jan 14, 2008
6.899
6.914
6.798
6.883
138,555
+0.06(+0.89%)
Jan 11, 2008
6.820
6.866
6.780
6.823
58,193
-0.06(-0.88%)
Jan 10, 2008
6.681
6.883
6.681
6.883
97,780
+0.15(+2.17%)
Jan 09, 2008
6.656
6.740
6.631
6.737
171,809
+0.02(+0.26%)
Jan 08, 2008
6.820
6.883
6.712
6.719
155,182
-0.09(-1.30%)
Jan 07, 2008
7.030
7.044
6.800
6.808
142,118
-0.18(-2.64%)
Jan 04, 2008
7.048
7.048
6.926
6.992
125,891
-0.09(-1.28%)
Jan 03, 2008
7.164
7.352
7.075
7.083
121,137
-0.09(-1.23%)
Jan 02, 2008
7.510
7.510
7.098
7.171
190,019
-0.28(-3.70%)
Jan 01, 2008
7.439
7.477
7.262
7.447
153,848
+0.00(+0.00%)
Dec 31, 2007
7.439
7.477
7.262
7.447
153,848
+0.11(+1.48%)
Dec 28, 2007
7.199
7.447
7.199
7.338
153,203
+0.20(+2.87%)
Dec 27, 2007
7.022
7.166
6.972
7.134
83,529
+0.02(+0.21%)
Dec 26, 2007
6.947
7.197
6.924
7.118
136,972
+0.30(+4.37%)
Dec 24, 2007
6.770
6.866
6.747
6.820
68,486
+0.08(+1.12%)
Dec 21, 2007
6.795
6.819
6.732
6.745
112,032
-0.03(-0.45%)
Dec 20, 2007
6.901
6.917
6.775
6.775
157,193
-0.11(-1.65%)
Dec 19, 2007
7.136
7.187
6.889
6.889
142,514
-0.18(-2.50%)
Dec 18, 2007
7.020
7.174
6.899
7.065
125,492
-0.06(-0.82%)
Dec 17, 2007
7.275
7.318
7.123
7.123
148,848
-0.13(-1.81%)
Dec 14, 2007
7.265
7.305
7.212
7.255
119,949
-0.01(-0.14%)
Dec 13, 2007
7.240
7.321
7.212
7.265
124,700
+0.00(+0.00%)
Dec 12, 2007
7.270
7.386
7.217
7.265
143,306
+0.12(+1.70%)
Dec 11, 2007
7.313
7.351
7.129
7.144
157,162
-0.11(-1.46%)
Dec 10, 2007
7.250
7.369
7.227
7.250
123,512
+0.04(+0.53%)
Dec 07, 2007
7.161
7.225
7.136
7.212
114,011
+0.04(+0.53%)
Dec 06, 2007
7.020
7.225
7.020
7.174
131,826
+0.15(+2.12%)
Dec 05, 2007
6.959
7.040
6.959
7.025
142,514
+0.11(+1.64%)
Dec 04, 2007
6.795
6.931
6.795
6.911
131,830
-0.01(-0.15%)
Dec 03, 2007
6.909
6.972
6.909
6.921
138,555
+0.01(+0.07%)
Nov 30, 2007
6.863
6.985
6.863
6.916
124,308
+0.05(+0.74%)
Nov 29, 2007
6.800
6.871
6.788
6.866
136,180
+0.07(+0.97%)
Nov 28, 2007
6.681
6.853
6.681
6.800
142,514
+0.18(+2.75%)
Nov 27, 2007
6.661
6.661
6.540
6.618
174,184
+0.03(+0.50%)
Nov 26, 2007
6.681
6.702
6.548
6.585
119,949
-0.06(-0.87%)
Nov 23, 2007
6.633
6.676
6.603
6.644
39,587
+0.07(+1.00%)
Nov 21, 2007
6.492
6.633
6.492
6.578
98,572
-0.05(-0.80%)
Nov 20, 2007
6.656
6.739
6.563
6.631
171,017
+0.00(+0.00%)
Nov 19, 2007
6.770
6.770
6.628
6.631
228,815
-0.11(-1.69%)
Nov 16, 2007
6.750
6.788
6.732
6.745
79,966
-0.01(-0.07%)
Nov 15, 2007
6.734
7.149
6.727
6.750
135,788
-0.09(-1.26%)
Nov 14, 2007
6.793
6.868
6.793
6.836
175,372
+0.06(+0.93%)
Nov 13, 2007
6.742
6.823
6.618
6.772
153,599
+0.01(+0.15%)
Nov 12, 2007
6.883
6.934
6.762
6.762
115,793
-0.17(-2.48%)
Nov 09, 2007
7.073
7.073
6.929
6.934
113,220
-0.11(-1.51%)
Nov 08, 2007
7.149
7.149
6.942
7.040
155,182
+0.01(+0.07%)
Nov 07, 2007
7.184
7.202
7.035
7.035
148,848
-0.11(-1.56%)
Nov 06, 2007
7.164
7.169
7.103
7.146
94,613
+0.06(+0.82%)
Nov 05, 2007
7.073
7.111
7.033
7.088
120,345
-0.04(-0.50%)
Nov 02, 2007
7.192
7.192
7.118
7.123
83,133
-0.02(-0.25%)
Nov 01, 2007
7.290
7.290
7.141
7.141
119,553
-0.12(-1.70%)
Oct 31, 2007
7.212
7.310
7.209
7.265
168,642
+0.08(+1.09%)
Oct 30, 2007
7.192
7.252
7.187
7.187
75,611
-0.06(-0.84%)
Oct 29, 2007
7.192
7.298
7.177
7.247
106,490
+0.13(+1.85%)
Oct 26, 2007
7.113
7.161
7.113
7.116
76,799
+0.04(+0.57%)
Oct 25, 2007
7.070
7.075
7.010
7.075
93,030
+0.06(+0.90%)
Oct 24, 2007
7.058
7.063
6.990
7.012
65,715
-0.06(-0.82%)
Oct 23, 2007
7.005
7.086
7.005
7.070
131,430
+0.04(+0.57%)
Oct 22, 2007
7.073
7.073
6.995
7.030
100,156
-0.06(-0.78%)
Oct 19, 2007
7.192
7.209
7.048
7.086
121,929
-0.11(-1.48%)
Oct 18, 2007
7.217
7.219
7.161
7.192
99,364
-0.03(-0.38%)
Oct 17, 2007
7.207
7.267
7.199
7.219
94,218
+0.03(+0.46%)
Oct 16, 2007
7.275
7.278
7.179
7.187
95,801
-0.07(-0.91%)
Oct 15, 2007
7.313
7.318
7.237
7.252
104,114
-0.01(-0.10%)
Oct 12, 2007
7.225
7.310
7.219
7.260
86,696
+0.05(+0.67%)
Oct 11, 2007
7.265
7.301
7.199
7.212
102,135
-0.00(-0.03%)
Oct 10, 2007
7.283
7.283
7.214
7.214
64,131
-0.05(-0.66%)
Oct 09, 2007
7.235
7.295
7.225
7.262
70,069
+0.04(+0.52%)
Oct 08, 2007
7.260
7.260
7.214
7.225
63,339
-0.04(-0.52%)
Oct 05, 2007
7.262
7.295
7.212
7.262
87,488
+0.05(+0.74%)
Oct 04, 2007
7.202
7.217
7.153
7.209
83,925
+0.06(+0.81%)
Oct 03, 2007
7.184
7.235
7.149
7.151
78,383
-0.03(-0.46%)
Oct 02, 2007
7.164
7.240
7.159
7.184
171,809
+0.02(+0.28%)
Oct 01, 2007
7.121
7.247
7.121
7.164
119,158
+0.05(+0.75%)
Sep 28, 2007
7.159
7.225
7.075
7.111
145,681
+0.05(+0.72%)
Sep 27, 2007
7.035
7.063
7.033
7.060
97,385
+0.05(+0.76%)
Sep 26, 2007
7.048
7.048
7.005
7.007
141,327
-0.01(-0.18%)
Sep 25, 2007
6.959
7.020
6.947
7.020
91,842
+0.05(+0.76%)
Sep 24, 2007
7.050
7.050
6.947
6.967
146,077
-0.03(-0.47%)
Sep 21, 2007
6.967
7.015
6.916
7.000
123,908
+0.11(+1.58%)
Sep 20, 2007
6.934
6.937
6.863
6.891
69,277
-0.04(-0.62%)
Sep 19, 2007
6.947
7.005
6.916
6.934
175,372
+0.02(+0.29%)
Sep 18, 2007
6.782
6.914
6.770
6.914
162,308
+0.19(+2.86%)
Sep 17, 2007
6.780
6.780
6.697
6.722
131,430
-0.04(-0.63%)
Sep 14, 2007
6.681
6.795
6.676
6.765
171,809
+0.02(+0.30%)
Sep 13, 2007
6.724
6.788
6.724
6.745
101,343
+0.07(+1.06%)
Sep 12, 2007
6.732
6.732
6.674
6.674
115,991
-0.03(-0.38%)
Sep 11, 2007
6.689
6.732
6.666
6.699
78,383
+0.06(+0.87%)
Sep 10, 2007
6.669
6.745
6.593
6.641
159,537
+0.01(+0.08%)
Sep 07, 2007
6.767
6.767
6.621
6.636
322,241
-0.14(-2.05%)
Sep 06, 2007
6.686
6.800
6.686
6.775
158,349
+0.06(+0.94%)
Sep 05, 2007
6.757
6.757
6.686
6.712
150,828
-0.07(-1.04%)
Sep 04, 2007
6.669
6.803
6.656
6.782
171,809
+0.11(+1.70%)
Aug 31, 2007
6.654
6.669
6.608
6.669
155,578
+0.12(+1.77%)
Aug 30, 2007
6.555
6.601
6.520
6.553
205,062
-0.03(-0.42%)
Aug 29, 2007
6.593
6.593
6.537
6.580
223,273
+0.05(+0.77%)
Aug 28, 2007
6.775
6.775
6.479
6.530
329,763
-0.17(-2.53%)
Aug 27, 2007
6.757
6.757
6.633
6.699
151,223
+0.01(+0.08%)
Aug 24, 2007
6.623
6.694
6.601
6.694
174,184
+0.10(+1.57%)
Aug 23, 2007
6.568
6.590
6.522
6.590
268,798
+0.11(+1.72%)
Aug 22, 2007
6.378
6.479
6.378
6.479
286,217
+0.17(+2.72%)
Aug 21, 2007
6.277
6.308
6.222
6.308
192,394
+0.06(+1.01%)
Aug 20, 2007
6.212
6.257
6.138
6.244
332,930
+0.10(+1.56%)
Aug 17, 2007
5.871
6.249
5.810
6.148
523,741
+0.45(+7.99%)
Aug 16, 2007
5.575
5.724
5.234
5.694
1,663,859
-0.13(-2.21%)
Aug 15, 2007
6.055
6.055
5.820
5.823
489,300
-0.30(-4.95%)
Aug 14, 2007
6.391
6.391
6.126
6.126
313,928
-0.23(-3.66%)
Aug 13, 2007
6.487
6.500
6.358
6.358
207,438
-0.20(-3.01%)
Aug 10, 2007
6.669
6.669
6.497
6.555
269,590
-0.16(-2.44%)
Aug 09, 2007
6.712
6.808
6.674
6.719
148,848
-0.06(-0.82%)
Aug 08, 2007
6.757
6.841
6.755
6.775
154,390
+0.04(+0.56%)
Aug 07, 2007
6.618
6.767
6.598
6.737
168,246
+0.12(+1.79%)
Aug 06, 2007
6.659
6.659
6.553
6.618
169,038
-0.01(-0.11%)
Aug 03, 2007
6.673
6.714
6.626
6.626
107,677
-0.09(-1.32%)
Aug 02, 2007
6.707
6.727
6.671
6.714
114,803
+0.07(+1.03%)
Aug 01, 2007
6.666
6.724
6.618
6.646
164,683
-0.01(-0.15%)
Jul 31, 2007
6.709
6.712
6.633
6.656
198,332
+0.05(+0.73%)
Jul 30, 2007
6.560
6.616
6.540
6.608
125,492
+0.07(+1.12%)
Jul 27, 2007
6.575
6.578
6.469
6.535
319,866
-0.03(-0.50%)
Jul 26, 2007
6.732
6.732
6.517
6.568
415,272
-0.20(-2.99%)
Jul 25, 2007
6.894
6.911
6.740
6.770
233,961
-0.09(-1.29%)
Jul 24, 2007
7.010
7.015
6.838
6.858
255,338
-0.20(-2.86%)
Jul 23, 2007
7.058
7.091
7.012
7.060
255,338
+0.03(+0.40%)
Jul 20, 2007
7.098
7.098
7.020
7.033
121,533
-0.05(-0.75%)
Jul 19, 2007
7.141
7.143
7.081
7.086
154,786
+0.01(+0.18%)
Jul 18, 2007
7.081
7.108
7.043
7.073
120,741
-0.03(-0.43%)
Jul 17, 2007
7.192
7.217
7.103
7.103
288,988
-0.10(-1.37%)
Jul 16, 2007
7.214
7.237
7.179
7.202
285,821
-0.06(-0.80%)
Jul 13, 2007
7.275
7.283
7.197
7.260
114,407
+0.02(+0.28%)
Jul 12, 2007
7.156
7.290
7.156
7.240
243,858
+0.14(+1.92%)
Jul 11, 2007
7.184
7.199
7.075
7.103
163,891
-0.03(-0.35%)
Jul 10, 2007
7.197
7.225
7.113
7.129
116,387
-0.06(-0.84%)
Jul 09, 2007
7.326
7.331
7.166
7.189
145,681
-0.06(-0.84%)
Jul 06, 2007
7.305
7.305
7.240
7.250
66,506
+0.02(+0.28%)
Jul 05, 2007
7.321
7.361
7.212
7.230
67,298
-0.06(-0.76%)
Jul 03, 2007
7.262
7.348
7.242
7.285
68,090
+0.07(+0.94%)
Jul 02, 2007
7.139
7.272
7.139
7.217
69,277
+0.05(+0.67%)
Jun 29, 2007
7.159
7.219
7.123
7.169
83,133
+0.06(+0.85%)
Jun 28, 2007
7.093
7.141
7.083
7.108
108,469
+0.03(+0.43%)
Jun 27, 2007
7.108
7.123
7.020
7.078
214,167
-0.01(-0.14%)
Jun 26, 2007
7.187
7.187
7.081
7.088
95,009
-0.05(-0.64%)
Jun 25, 2007
7.217
7.225
7.129
7.134
117,970
-0.05(-0.63%)
Jun 22, 2007
7.290
7.293
7.149
7.179
169,830
-0.09(-1.29%)
Jun 21, 2007
7.303
7.303
7.235
7.273
122,720
+0.03(+0.38%)
Jun 20, 2007
7.371
7.396
7.245
7.245
204,271
-0.08(-1.04%)
Jun 19, 2007
7.363
7.363
7.321
7.321
116,782
-0.01(-0.07%)
Jun 18, 2007
7.389
7.400
7.326
7.326
85,508
-0.03(-0.45%)
Jun 15, 2007
7.452
7.452
7.358
7.358
93,030
+0.03(+0.45%)
Jun 14, 2007
7.300
7.406
7.300
7.326
112,032
+0.03(+0.45%)
Jun 13, 2007
7.227
7.326
7.227
7.293
121,137
+0.05(+0.73%)
Jun 12, 2007
7.227
7.315
7.199
7.240
118,762
-0.01(-0.17%)
Jun 11, 2007
7.187
7.262
7.177
7.252
104,510
+0.07(+0.91%)
Jun 08, 2007
7.131
7.197
7.121
7.187
114,803
+0.07(+0.99%)
Jun 07, 2007
7.262
7.262
7.116
7.116
149,640
-0.11(-1.57%)
Jun 06, 2007
7.313
7.313
7.212
7.230
178,143
-0.07(-0.97%)
Jun 05, 2007
7.310
7.310
7.273
7.300
110,448
+0.05(+0.73%)
Jun 04, 2007
7.227
7.247
7.194
7.247
133,409
+0.02(+0.28%)
Jun 01, 2007
7.270
7.273
7.202
7.227
216,147
+0.03(+0.39%)
May 31, 2007
7.197
7.236
7.187
7.199
175,372
+0.04(+0.60%)
May 30, 2007
7.111
7.156
7.065
7.156
136,576
+0.06(+0.82%)
May 29, 2007
7.096
7.113
7.073
7.098
153,995
+0.03(+0.43%)
May 25, 2007
7.022
7.068
6.985
7.068
169,830
+0.10(+1.45%)
May 24, 2007
7.081
7.081
6.952
6.967
236,336
-0.09(-1.25%)
May 23, 2007
7.093
7.141
7.027
7.055
283,841
+0.01(+0.07%)
May 22, 2007
7.123
7.123
7.050
7.050
188,040
-0.04(-0.57%)
May 21, 2007
7.171
7.172
7.081
7.091
201,104
-0.05(-0.71%)
May 18, 2007
7.151
7.187
7.129
7.141
142,514
-0.01(-0.07%)
May 17, 2007
7.184
7.212
7.123
7.146
224,064
-0.03(-0.39%)
May 16, 2007
7.199
7.219
7.136
7.174
203,479
-0.03(-0.42%)
May 15, 2007
7.219
7.237
7.179
7.204
276,320
+0.01(+0.07%)
May 14, 2007
7.227
7.242
7.174
7.199
241,087
+0.00(+0.00%)
May 11, 2007
7.326
7.333
7.177
7.199
273,549
-0.22(-3.03%)
May 10, 2007
7.497
7.505
7.389
7.424
220,897
-0.04(-0.47%)
May 09, 2007
7.482
7.533
7.459
7.459
134,993
-0.02(-0.24%)
May 08, 2007
7.480
7.485
7.449
7.477
114,803
-0.00(-0.03%)
May 07, 2007
7.530
7.533
7.444
7.480
118,366
+0.01(+0.17%)
May 04, 2007
7.427
7.502
7.427
7.467
121,533
+0.07(+0.89%)
May 03, 2007
7.396
7.487
7.396
7.401
161,120
+0.00(+0.00%)
May 02, 2007
7.396
7.505
7.394
7.401
153,203
+0.03(+0.41%)
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.