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
John Hancock Preferred Income Fund
(NY:
HPI
)
16.63
-0.16 (-0.95%)
Streaming Delayed Price
Updated: 2:28 PM EDT, Jun 18, 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 (%)
May 31, 2007
7.738
7.738
7.688
7.688
137,681
-0.02(-0.24%)
May 30, 2007
7.676
7.710
7.673
7.707
115,432
+0.00(+0.00%)
May 29, 2007
7.632
7.719
7.632
7.707
139,615
+0.04(+0.57%)
May 25, 2007
7.605
7.670
7.605
7.663
99,633
+0.03(+0.41%)
May 24, 2007
7.660
7.698
7.632
7.632
131,877
-0.06(-0.73%)
May 23, 2007
7.688
7.707
7.642
7.688
210,874
+0.01(+0.12%)
May 22, 2007
7.698
7.729
7.673
7.679
155,092
-0.05(-0.64%)
May 21, 2007
7.744
7.744
7.719
7.729
131,232
-0.00(-0.04%)
May 18, 2007
7.735
7.744
7.719
7.732
106,082
-0.01(-0.08%)
May 17, 2007
7.738
7.741
7.719
7.738
136,391
-0.01(-0.08%)
May 16, 2007
7.670
7.753
7.670
7.744
233,767
+0.03(+0.36%)
May 15, 2007
7.738
7.738
7.716
7.716
124,138
+0.00(+0.00%)
May 14, 2007
7.722
7.753
7.716
7.716
141,550
-0.03(-0.36%)
May 11, 2007
7.710
7.757
7.710
7.744
156,382
+0.02(+0.28%)
May 10, 2007
7.750
7.750
7.710
7.722
132,199
-0.02(-0.28%)
May 09, 2007
7.753
7.763
7.729
7.744
139,293
-0.02(-0.32%)
May 08, 2007
7.800
7.800
7.763
7.769
164,765
-0.03(-0.40%)
May 07, 2007
7.815
7.831
7.791
7.800
185,401
-0.02(-0.28%)
May 04, 2007
7.831
7.853
7.809
7.822
135,101
-0.01(-0.12%)
May 03, 2007
7.797
7.846
7.797
7.831
102,857
+0.01(+0.12%)
May 02, 2007
7.831
7.850
7.822
7.822
127,040
-0.00(-0.04%)
May 01, 2007
7.784
7.831
7.784
7.825
118,657
+0.03(+0.40%)
Apr 30, 2007
7.797
7.806
7.775
7.794
98,021
+0.01(+0.12%)
Apr 27, 2007
7.775
7.797
7.772
7.784
127,040
-0.00(-0.04%)
Apr 26, 2007
7.797
7.815
7.772
7.788
169,602
-0.01(-0.12%)
Apr 25, 2007
7.775
7.812
7.772
7.797
107,049
+0.02(+0.24%)
Apr 24, 2007
7.800
7.825
7.772
7.778
152,513
-0.04(-0.48%)
Apr 23, 2007
7.809
7.828
7.791
7.815
141,550
-0.01(-0.08%)
Apr 20, 2007
7.781
7.822
7.772
7.822
190,238
+0.03(+0.44%)
Apr 19, 2007
7.803
7.812
7.753
7.788
110,596
-0.03(-0.44%)
Apr 18, 2007
7.791
7.862
7.788
7.822
131,232
+0.01(+0.08%)
Apr 17, 2007
7.812
7.822
7.794
7.815
144,129
-0.01(-0.12%)
Apr 16, 2007
7.846
7.856
7.806
7.825
108,339
-0.03(-0.36%)
Apr 13, 2007
7.797
7.853
7.797
7.853
107,371
+0.03(+0.36%)
Apr 12, 2007
7.825
7.836
7.791
7.825
115,755
+0.01(+0.12%)
Apr 11, 2007
7.809
7.837
7.800
7.815
73,838
+0.00(+0.00%)
Apr 10, 2007
7.775
7.834
7.775
7.815
108,016
-0.02(-0.28%)
Apr 09, 2007
7.800
7.862
7.800
7.837
122,526
+0.02(+0.32%)
Apr 05, 2007
7.803
7.840
7.800
7.812
82,221
-0.01(-0.12%)
Apr 04, 2007
7.800
7.828
7.800
7.822
92,539
+0.01(+0.16%)
Apr 03, 2007
7.809
7.828
7.791
7.809
110,918
-0.00(-0.04%)
Apr 02, 2007
7.850
7.850
7.803
7.812
79,642
-0.01(-0.16%)
Mar 30, 2007
7.806
7.828
7.791
7.825
68,679
+0.01(+0.16%)
Mar 29, 2007
7.784
7.815
7.775
7.812
101,890
+0.02(+0.20%)
Mar 28, 2007
7.772
7.809
7.772
7.797
137,681
-0.02(-0.20%)
Mar 27, 2007
7.815
7.815
7.772
7.812
145,097
-0.01(-0.16%)
Mar 26, 2007
7.784
7.837
7.775
7.825
145,097
+0.04(+0.52%)
Mar 23, 2007
7.744
7.815
7.732
7.784
108,016
+0.02(+0.28%)
Mar 22, 2007
7.741
7.766
7.729
7.763
127,363
+0.02(+0.32%)
Mar 21, 2007
7.707
7.744
7.704
7.738
113,175
+0.03(+0.40%)
Mar 20, 2007
7.694
7.722
7.691
7.707
98,343
+0.00(+0.04%)
Mar 19, 2007
7.691
7.722
7.690
7.704
138,003
+0.02(+0.32%)
Mar 16, 2007
7.667
7.701
7.660
7.679
76,740
+0.00(+0.00%)
Mar 15, 2007
7.694
7.701
7.660
7.679
120,591
-0.01(-0.16%)
Mar 14, 2007
7.688
7.707
7.663
7.691
144,452
+0.00(+0.00%)
Mar 13, 2007
7.694
7.707
7.660
7.691
80,609
-0.00(-0.04%)
Mar 12, 2007
7.660
7.701
7.657
7.694
94,474
+0.02(+0.28%)
Mar 09, 2007
7.648
7.673
7.629
7.673
97,376
+0.03(+0.37%)
Mar 08, 2007
7.676
7.676
7.629
7.645
72,226
-0.02(-0.20%)
Mar 07, 2007
7.648
7.691
7.648
7.660
124,138
+0.01(+0.08%)
Mar 06, 2007
7.670
7.698
7.654
7.654
113,820
+0.01(+0.12%)
Mar 05, 2007
7.660
7.682
7.645
7.645
92,539
-0.07(-0.84%)
Mar 02, 2007
7.673
7.713
7.670
7.710
84,801
+0.03(+0.36%)
Mar 01, 2007
7.663
7.691
7.657
7.682
100,391
-0.03(-0.36%)
Feb 28, 2007
7.685
7.716
7.657
7.710
103,825
+0.06(+0.73%)
Feb 27, 2007
7.679
7.710
7.648
7.654
113,175
-0.05(-0.68%)
Feb 26, 2007
7.722
7.735
7.682
7.707
94,796
-0.02(-0.20%)
Feb 23, 2007
7.626
7.741
7.626
7.722
231,188
+0.09(+1.18%)
Feb 22, 2007
7.595
7.660
7.595
7.632
173,794
+0.02(+0.20%)
Feb 21, 2007
7.567
7.620
7.567
7.617
150,578
+0.04(+0.53%)
Feb 20, 2007
7.598
7.620
7.558
7.577
124,138
-0.02(-0.33%)
Feb 16, 2007
7.611
7.645
7.601
7.601
89,315
-0.02(-0.33%)
Feb 15, 2007
7.632
7.645
7.623
7.626
111,886
-0.01(-0.16%)
Feb 14, 2007
7.601
7.648
7.598
7.639
120,591
+0.02(+0.28%)
Feb 13, 2007
7.614
7.657
7.599
7.617
153,480
+0.00(+0.04%)
Feb 12, 2007
7.660
7.676
7.614
7.614
154,447
-0.06(-0.73%)
Feb 09, 2007
7.694
7.704
7.670
7.670
72,226
-0.03(-0.40%)
Feb 08, 2007
7.679
7.726
7.679
7.701
106,727
-0.05(-0.68%)
Feb 07, 2007
7.750
7.791
7.744
7.753
145,419
-0.02(-0.32%)
Feb 06, 2007
7.757
7.791
7.753
7.778
149,288
+0.01(+0.08%)
Feb 05, 2007
7.726
7.800
7.726
7.772
149,933
+0.02(+0.28%)
Feb 02, 2007
7.753
7.781
7.747
7.750
140,260
-0.01(-0.12%)
Feb 01, 2007
7.760
7.794
7.760
7.760
144,774
-0.01(-0.12%)
Jan 31, 2007
7.784
7.794
7.757
7.769
120,914
+0.01(+0.12%)
Jan 30, 2007
7.772
7.797
7.750
7.760
95,441
+0.00(+0.04%)
Jan 29, 2007
7.716
7.788
7.716
7.757
95,764
+0.01(+0.08%)
Jan 26, 2007
7.729
7.788
7.710
7.750
192,173
+0.02(+0.32%)
Jan 25, 2007
7.726
7.750
7.694
7.726
147,999
-0.01(-0.08%)
Jan 24, 2007
7.710
7.753
7.707
7.732
112,853
+0.02(+0.28%)
Jan 23, 2007
7.670
7.732
7.667
7.710
156,704
+0.02(+0.28%)
Jan 22, 2007
7.757
7.767
7.521
7.688
200,234
-0.08(-1.00%)
Jan 19, 2007
7.747
7.794
7.747
7.766
133,811
+0.01(+0.16%)
Jan 18, 2007
7.769
7.797
7.747
7.753
157,994
-0.01(-0.16%)
Jan 17, 2007
7.766
7.831
7.766
7.766
191,205
-0.04(-0.48%)
Jan 16, 2007
7.850
7.865
7.794
7.803
174,761
-0.03(-0.40%)
Jan 12, 2007
7.834
7.884
7.831
7.834
83,833
-0.02(-0.24%)
Jan 11, 2007
7.856
7.935
7.853
7.853
144,452
-0.03(-0.43%)
Jan 10, 2007
7.890
7.930
7.874
7.887
135,746
-0.07(-0.90%)
Jan 09, 2007
7.943
8.033
7.943
7.958
179,598
+0.00(+0.00%)
Jan 08, 2007
7.924
7.986
7.902
7.958
167,990
+0.05(+0.63%)
Jan 05, 2007
7.924
7.961
7.902
7.908
158,961
-0.04(-0.47%)
Jan 04, 2007
7.890
7.992
7.877
7.946
152,513
+0.03(+0.35%)
Jan 03, 2007
7.871
7.926
7.868
7.918
185,079
+0.01(+0.12%)
Dec 29, 2006
7.955
7.955
7.896
7.908
162,831
+0.02(+0.31%)
Dec 28, 2006
7.905
7.915
7.871
7.884
165,410
-0.01(-0.12%)
Dec 27, 2006
7.893
7.896
7.857
7.893
85,123
+0.02(+0.24%)
Dec 26, 2006
7.837
7.902
7.822
7.874
121,881
+0.04(+0.51%)
Dec 22, 2006
7.877
7.890
7.831
7.834
144,129
+0.01(+0.08%)
Dec 21, 2006
7.840
7.859
7.822
7.828
147,999
-0.01(-0.16%)
Dec 20, 2006
7.856
7.856
7.828
7.840
132,844
+0.01(+0.12%)
Dec 19, 2006
7.859
7.865
7.828
7.831
132,199
+0.00(+0.00%)
Dec 18, 2006
7.837
7.868
7.800
7.831
207,327
+0.01(+0.16%)
Dec 15, 2006
7.902
7.902
7.819
7.819
211,841
-0.01(-0.16%)
Dec 14, 2006
7.831
7.846
7.800
7.831
114,787
+0.03(+0.36%)
Dec 13, 2006
7.825
7.843
7.797
7.803
184,112
+0.01(+0.08%)
Dec 12, 2006
7.846
7.846
7.797
7.797
177,663
-0.02(-0.20%)
Dec 11, 2006
7.800
7.840
7.787
7.812
142,517
+0.01(+0.16%)
Dec 08, 2006
7.853
7.853
7.775
7.800
185,079
-0.01(-0.12%)
Dec 07, 2006
7.862
7.862
7.809
7.809
186,369
-0.11(-1.45%)
Dec 06, 2006
7.927
7.967
7.912
7.924
170,247
+0.01(+0.16%)
Dec 05, 2006
7.915
7.927
7.899
7.912
172,504
+0.03(+0.35%)
Dec 04, 2006
7.850
7.908
7.850
7.884
139,293
+0.05(+0.63%)
Dec 01, 2006
7.859
7.877
7.828
7.834
159,929
-0.02(-0.32%)
Nov 30, 2006
7.908
7.933
7.837
7.859
253,758
-0.01(-0.08%)
Nov 29, 2006
7.834
7.905
7.825
7.865
202,491
+0.03(+0.44%)
Nov 28, 2006
7.784
7.877
7.781
7.831
147,999
+0.04(+0.48%)
Nov 27, 2006
7.815
7.850
7.788
7.794
192,817
-0.06(-0.71%)
Nov 24, 2006
7.784
7.868
7.784
7.850
69,969
+0.07(+0.92%)
Nov 22, 2006
7.729
7.794
7.716
7.778
162,831
+0.05(+0.64%)
Nov 21, 2006
7.747
7.747
7.691
7.729
213,454
+0.01(+0.12%)
Nov 20, 2006
7.766
7.766
7.713
7.719
247,632
-0.02(-0.32%)
Nov 17, 2006
7.753
7.763
7.704
7.744
196,042
+0.02(+0.24%)
Nov 16, 2006
7.753
7.831
7.629
7.726
459,474
-0.03(-0.36%)
Nov 15, 2006
7.741
7.763
7.710
7.753
234,090
+0.01(+0.16%)
Nov 14, 2006
7.741
7.750
7.704
7.741
193,140
+0.03(+0.40%)
Nov 13, 2006
7.654
7.722
7.654
7.710
170,569
+0.02(+0.20%)
Nov 10, 2006
7.691
7.713
7.651
7.694
156,704
+0.05(+0.65%)
Nov 09, 2006
7.682
7.698
7.632
7.645
180,887
-0.04(-0.48%)
Nov 08, 2006
7.685
7.710
7.642
7.682
273,749
-0.00(-0.04%)
Nov 07, 2006
7.738
7.738
7.648
7.685
146,709
+0.02(+0.32%)
Nov 06, 2006
7.704
7.704
7.651
7.660
206,360
+0.06(+0.82%)
Nov 03, 2006
7.735
7.735
7.580
7.598
293,096
-0.15(-1.88%)
Nov 02, 2006
7.905
7.905
7.741
7.744
263,431
-0.13(-1.65%)
Nov 01, 2006
7.890
7.893
7.843
7.874
167,022
+0.03(+0.44%)
Oct 31, 2006
7.893
7.893
7.831
7.840
180,565
-0.01(-0.12%)
Oct 30, 2006
7.877
7.877
7.825
7.850
210,229
+0.02(+0.32%)
Oct 27, 2006
7.877
7.877
7.819
7.825
244,085
-0.04(-0.51%)
Oct 26, 2006
7.881
7.908
7.861
7.865
258,917
+0.00(+0.00%)
Oct 25, 2006
7.862
7.868
7.831
7.865
200,234
+0.05(+0.60%)
Oct 24, 2006
7.828
7.831
7.791
7.819
381,121
+0.04(+0.52%)
Oct 23, 2006
7.778
7.822
7.760
7.778
212,809
+0.00(+0.00%)
Oct 20, 2006
7.753
7.791
7.721
7.778
219,257
+0.05(+0.68%)
Oct 19, 2006
7.729
7.766
7.704
7.726
197,977
-0.00(-0.04%)
Oct 18, 2006
7.707
7.753
7.707
7.729
192,495
+0.02(+0.28%)
Oct 17, 2006
7.722
7.729
7.673
7.707
230,865
+0.01(+0.08%)
Oct 16, 2006
7.698
7.728
7.679
7.701
141,227
+0.00(+0.04%)
Oct 13, 2006
7.747
7.747
7.691
7.698
191,528
-0.01(-0.16%)
Oct 12, 2006
7.775
7.781
7.704
7.710
216,355
-0.03(-0.36%)
Oct 11, 2006
7.738
7.769
7.694
7.738
305,993
+0.05(+0.60%)
Oct 10, 2006
7.769
7.769
7.676
7.691
204,748
-0.06(-0.80%)
Oct 09, 2006
7.753
7.760
7.738
7.753
144,452
+0.02(+0.20%)
Oct 06, 2006
7.732
7.766
7.698
7.738
195,719
+0.04(+0.48%)
Oct 05, 2006
7.747
7.747
7.698
7.701
212,809
-0.01(-0.12%)
Oct 04, 2006
7.753
7.753
7.701
7.710
177,340
-0.02(-0.32%)
Oct 03, 2006
7.744
7.753
7.685
7.735
195,719
+0.03(+0.40%)
Oct 02, 2006
7.707
7.707
7.620
7.704
212,809
+0.07(+0.85%)
Sep 29, 2006
7.722
7.722
7.629
7.639
194,107
-0.03(-0.40%)
Sep 28, 2006
7.698
7.698
7.639
7.670
221,837
+0.03(+0.45%)
Sep 27, 2006
7.688
7.688
7.611
7.636
220,547
+0.00(+0.04%)
Sep 26, 2006
7.626
7.654
7.611
7.632
221,514
+0.03(+0.45%)
Sep 25, 2006
7.605
7.639
7.589
7.598
299,222
-0.01(-0.12%)
Sep 22, 2006
7.598
7.626
7.577
7.608
180,565
+0.02(+0.33%)
Sep 21, 2006
7.549
7.598
7.536
7.583
156,704
+0.03(+0.45%)
Sep 20, 2006
7.589
7.589
7.530
7.549
186,691
+0.03(+0.37%)
Sep 19, 2006
7.536
7.549
7.493
7.521
162,508
+0.05(+0.62%)
Sep 18, 2006
7.538
7.543
7.465
7.474
173,149
-0.07(-0.90%)
Sep 15, 2006
7.595
7.595
7.536
7.543
181,532
+0.02(+0.21%)
Sep 14, 2006
7.530
7.549
7.505
7.527
251,179
+0.02(+0.33%)
Sep 13, 2006
7.505
7.543
7.453
7.502
180,565
+0.06(+0.79%)
Sep 12, 2006
7.434
7.471
7.422
7.443
180,242
+0.01(+0.17%)
Sep 11, 2006
7.369
7.431
7.369
7.431
176,051
+0.06(+0.84%)
Sep 08, 2006
7.403
7.422
7.366
7.369
168,957
+0.00(+0.04%)
Sep 07, 2006
7.378
7.378
7.276
7.366
285,035
-0.03(-0.46%)
Sep 06, 2006
7.518
7.518
7.400
7.400
210,552
-0.12(-1.61%)
Sep 05, 2006
7.549
7.549
7.496
7.521
173,794
+0.01(+0.12%)
Sep 01, 2006
7.449
7.549
7.443
7.512
271,170
+0.05(+0.62%)
Aug 31, 2006
7.471
7.481
7.431
7.465
239,571
+0.04(+0.50%)
Aug 30, 2006
7.418
7.428
7.381
7.428
153,158
+0.04(+0.59%)
Aug 29, 2006
7.443
7.459
7.347
7.384
267,301
-0.02(-0.33%)
Aug 28, 2006
7.437
7.437
7.378
7.409
213,454
+0.01(+0.08%)
Aug 25, 2006
7.418
7.418
7.363
7.403
137,358
+0.02(+0.29%)
Aug 24, 2006
7.412
7.415
7.366
7.381
176,051
+0.00(+0.00%)
Aug 23, 2006
7.397
7.397
7.341
7.381
163,153
+0.01(+0.17%)
Aug 22, 2006
7.391
7.403
7.366
7.369
148,966
+0.00(+0.00%)
Aug 21, 2006
7.381
7.381
7.341
7.369
112,208
+0.04(+0.55%)
Aug 18, 2006
7.381
7.381
7.307
7.329
113,498
+0.02(+0.21%)
Aug 17, 2006
7.350
7.356
7.291
7.313
123,493
+0.03(+0.38%)
Aug 16, 2006
7.325
7.325
7.273
7.285
196,687
+0.04(+0.51%)
Aug 15, 2006
7.313
7.313
7.223
7.248
129,620
+0.01(+0.17%)
Aug 14, 2006
7.332
7.332
7.229
7.236
160,251
-0.02(-0.26%)
Aug 11, 2006
7.279
7.285
7.217
7.254
165,088
-0.02(-0.21%)
Aug 10, 2006
7.350
7.350
7.242
7.270
203,780
-0.05(-0.68%)
Aug 09, 2006
7.387
7.387
7.313
7.319
137,681
-0.05(-0.67%)
Aug 08, 2006
7.397
7.399
7.338
7.369
145,097
+0.03(+0.47%)
Aug 07, 2006
7.384
7.384
7.335
7.335
117,367
-0.03(-0.46%)
Aug 04, 2006
7.369
7.403
7.338
7.369
156,060
+0.05(+0.64%)
Aug 03, 2006
7.378
7.378
7.316
7.322
192,173
-0.04(-0.59%)
Aug 02, 2006
7.372
7.378
7.347
7.366
152,190
+0.01(+0.08%)
Aug 01, 2006
7.366
7.366
7.325
7.360
298,577
+0.03(+0.42%)
Jul 31, 2006
7.322
7.336
7.310
7.329
149,288
+0.02(+0.21%)
Jul 28, 2006
7.363
7.372
7.310
7.313
198,944
-0.01(-0.08%)
Jul 27, 2006
7.360
7.360
7.282
7.319
175,728
+0.00(+0.00%)
Jul 26, 2006
7.353
7.353
7.273
7.319
166,055
+0.04(+0.60%)
Jul 25, 2006
7.220
7.307
7.211
7.276
183,789
+0.07(+0.99%)
Jul 24, 2006
7.173
7.223
7.149
7.204
165,733
+0.05(+0.69%)
Jul 21, 2006
7.170
7.170
7.139
7.155
108,339
+0.02(+0.30%)
Jul 20, 2006
7.167
7.167
7.118
7.133
91,572
-0.02(-0.30%)
Jul 19, 2006
7.121
7.167
7.096
7.155
182,177
+0.06(+0.79%)
Jul 18, 2006
7.102
7.102
7.071
7.099
112,853
+0.01(+0.13%)
Jul 17, 2006
7.127
7.127
7.068
7.090
59,328
+0.01(+0.09%)
Jul 14, 2006
7.124
7.124
7.068
7.084
89,315
-0.01(-0.09%)
Jul 13, 2006
7.099
7.115
7.056
7.090
138,970
+0.02(+0.22%)
Jul 12, 2006
7.068
7.096
7.056
7.074
96,408
+0.03(+0.48%)
Jul 11, 2006
7.009
7.065
7.009
7.040
90,282
-0.04(-0.53%)
Jul 10, 2006
7.111
7.130
7.071
7.077
108,339
-0.02(-0.22%)
Jul 07, 2006
7.096
7.118
7.068
7.093
105,437
+0.02(+0.22%)
Jul 06, 2006
7.015
7.096
7.015
7.077
63,842
+0.04(+0.62%)
Jul 05, 2006
7.025
7.062
6.978
7.034
125,750
+0.01(+0.09%)
Jul 03, 2006
6.975
7.028
6.953
7.028
58,683
+0.05(+0.76%)
Jun 30, 2006
6.978
6.978
6.925
6.975
84,801
+0.04(+0.63%)
Jun 29, 2006
6.897
6.932
6.897
6.932
99,633
+0.03(+0.45%)
Jun 28, 2006
6.870
6.925
6.860
6.901
124,461
+0.00(+0.04%)
Jun 27, 2006
6.963
6.978
6.854
6.897
132,522
-0.02(-0.27%)
Jun 26, 2006
6.978
6.978
6.901
6.916
85,446
-0.05(-0.71%)
Jun 23, 2006
6.969
6.978
6.938
6.966
107,371
+0.02(+0.31%)
Jun 22, 2006
6.953
6.966
6.928
6.944
107,694
+0.01(+0.13%)
Jun 21, 2006
6.916
6.956
6.901
6.935
147,354
+0.03(+0.40%)
Jun 20, 2006
6.919
6.941
6.897
6.907
135,746
+0.01(+0.09%)
Jun 19, 2006
6.947
6.947
6.897
6.901
88,025
-0.02(-0.36%)
Jun 16, 2006
6.885
6.935
6.879
6.925
111,563
+0.00(+0.00%)
Jun 15, 2006
6.857
6.925
6.854
6.925
78,997
+0.07(+1.04%)
Jun 14, 2006
6.910
6.910
6.829
6.854
108,016
-0.02(-0.23%)
Jun 13, 2006
6.916
6.916
6.854
6.870
106,082
-0.02(-0.32%)
Jun 12, 2006
6.932
6.947
6.885
6.891
99,955
-0.01(-0.13%)
Jun 09, 2006
6.888
6.947
6.885
6.901
79,642
+0.01(+0.09%)
Jun 08, 2006
6.932
6.932
6.876
6.894
112,530
-0.06(-0.85%)
Jun 07, 2006
6.987
7.013
6.947
6.953
152,835
-0.02(-0.27%)
Jun 06, 2006
6.972
6.987
6.947
6.972
248,922
+0.02(+0.36%)
Jun 05, 2006
6.972
6.972
6.919
6.947
230,543
+0.00(+0.04%)
Jun 02, 2006
6.848
6.947
6.829
6.944
197,332
+0.13(+1.87%)
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.