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
)
16.77
-0.09 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 24, 2011
7.233
7.254
7.194
7.243
276,614
+0.03(+0.44%)
May 23, 2011
7.131
7.212
7.124
7.212
263,007
+0.05(+0.64%)
May 20, 2011
7.117
7.170
7.117
7.166
160,038
+0.04(+0.59%)
May 19, 2011
7.135
7.149
7.107
7.124
285,802
+0.00(+0.04%)
May 18, 2011
7.100
7.145
7.089
7.121
251,887
+0.03(+0.45%)
May 17, 2011
7.131
7.170
7.082
7.089
284,463
-0.04(-0.49%)
May 16, 2011
7.110
7.177
7.100
7.124
264,497
+0.01(+0.20%)
May 13, 2011
7.100
7.124
7.079
7.110
338,137
+0.05(+0.64%)
May 12, 2011
6.949
7.065
6.935
7.065
373,114
+0.12(+1.66%)
May 11, 2011
6.925
6.949
6.918
6.949
193,961
+0.01(+0.20%)
May 10, 2011
6.904
6.960
6.904
6.935
243,878
+0.05(+0.71%)
May 09, 2011
6.827
6.886
6.827
6.886
267,603
+0.06(+0.87%)
May 06, 2011
6.796
6.841
6.792
6.827
203,951
+0.04(+0.62%)
May 05, 2011
6.775
6.806
6.771
6.785
232,210
-0.01(-0.15%)
May 04, 2011
6.768
6.796
6.764
6.796
203,862
+0.03(+0.41%)
May 03, 2011
6.709
6.778
6.702
6.768
420,612
+0.08(+1.14%)
May 02, 2011
6.684
6.691
6.684
6.691
132,317
+0.03(+0.42%)
Apr 29, 2011
6.646
6.677
6.622
6.664
111,598
+0.03(+0.52%)
Apr 28, 2011
6.632
6.650
6.622
6.629
99,334
-0.01(-0.10%)
Apr 27, 2011
6.615
6.653
6.608
6.636
142,775
+0.01(+0.21%)
Apr 26, 2011
6.594
6.636
6.594
6.622
176,598
+0.03(+0.53%)
Apr 25, 2011
6.604
6.608
6.587
6.587
90,527
-0.03(-0.42%)
Apr 21, 2011
6.570
6.615
6.570
6.615
125,345
+0.04(+0.58%)
Apr 20, 2011
6.590
6.590
6.559
6.577
133,407
+0.02(+0.27%)
Apr 19, 2011
6.559
6.559
6.535
6.559
179,856
+0.01(+0.21%)
Apr 18, 2011
6.531
6.549
6.490
6.545
120,928
-0.00(-0.05%)
Apr 15, 2011
6.528
6.643
6.528
6.549
142,519
+0.01(+0.21%)
Apr 14, 2011
6.497
6.549
6.497
6.535
125,946
+0.01(+0.11%)
Apr 13, 2011
6.517
6.535
6.514
6.528
69,526
-0.00(-0.05%)
Apr 12, 2011
6.486
6.535
6.455
6.531
201,872
-0.00(-0.05%)
Apr 11, 2011
6.559
6.650
6.524
6.535
165,666
-0.04(-0.58%)
Apr 08, 2011
6.573
6.584
6.557
6.573
91,913
+0.00(+0.05%)
Apr 07, 2011
6.538
6.587
6.538
6.570
130,609
+0.01(+0.13%)
Apr 06, 2011
6.534
6.568
6.534
6.561
151,025
+0.03(+0.53%)
Apr 05, 2011
6.516
6.579
6.516
6.527
293,089
-0.02(-0.32%)
Apr 04, 2011
6.547
6.565
6.537
6.547
118,085
-0.02(-0.32%)
Apr 01, 2011
6.544
6.572
6.527
6.568
181,278
+0.00(+0.05%)
Mar 31, 2011
6.558
6.565
6.534
6.565
208,695
+0.01(+0.16%)
Mar 30, 2011
6.534
6.558
6.527
6.554
110,221
+0.02(+0.26%)
Mar 29, 2011
6.537
6.554
6.523
6.537
74,830
+0.00(+0.05%)
Mar 28, 2011
6.554
6.558
6.530
6.534
105,075
-0.01(-0.11%)
Mar 25, 2011
6.503
6.544
6.503
6.541
86,639
+0.03(+0.42%)
Mar 24, 2011
6.496
6.530
6.482
6.513
168,077
+0.03(+0.43%)
Mar 23, 2011
6.499
6.516
6.475
6.485
127,468
-0.03(-0.44%)
Mar 22, 2011
6.454
6.516
6.433
6.514
97,475
+0.04(+0.66%)
Mar 21, 2011
6.475
6.481
6.459
6.471
150,289
+0.00(+0.05%)
Mar 18, 2011
6.416
6.468
6.413
6.468
87,461
+0.07(+1.03%)
Mar 17, 2011
6.430
6.471
6.392
6.402
122,612
-0.01(-0.16%)
Mar 16, 2011
6.468
6.489
6.361
6.413
153,910
-0.07(-1.03%)
Mar 15, 2011
6.433
6.485
6.432
6.479
144,669
+0.02(+0.34%)
Mar 14, 2011
6.482
6.482
6.444
6.458
171,339
-0.04(-0.59%)
Mar 11, 2011
6.468
6.503
6.423
6.496
228,324
-0.01(-0.16%)
Mar 10, 2011
6.506
6.515
6.475
6.506
156,995
-0.01(-0.11%)
Mar 09, 2011
6.527
6.530
6.482
6.513
136,316
-0.01(-0.14%)
Mar 08, 2011
6.484
6.536
6.484
6.522
148,687
+0.03(+0.48%)
Mar 07, 2011
6.494
6.539
6.484
6.491
280,424
+0.03(+0.48%)
Mar 04, 2011
6.481
6.491
6.443
6.460
279,650
-0.04(-0.69%)
Mar 03, 2011
6.522
6.532
6.477
6.505
360,828
-0.05(-0.73%)
Mar 02, 2011
6.422
6.553
6.422
6.553
562,061
+0.11(+1.70%)
Mar 01, 2011
6.457
6.457
6.412
6.443
260,096
-0.02(-0.32%)
Feb 28, 2011
6.474
6.474
6.440
6.464
149,497
+0.02(+0.37%)
Feb 25, 2011
6.409
6.446
6.405
6.440
98,899
+0.02(+0.38%)
Feb 24, 2011
6.398
6.417
6.398
6.415
100,076
+0.00(+0.02%)
Feb 23, 2011
6.419
6.433
6.385
6.414
106,616
+0.00(+0.03%)
Feb 22, 2011
6.405
6.433
6.391
6.412
234,488
-0.01(-0.16%)
Feb 18, 2011
6.409
6.429
6.409
6.422
107,653
+0.00(+0.00%)
Feb 17, 2011
6.436
6.450
6.422
6.422
133,334
-0.01(-0.16%)
Feb 16, 2011
6.415
6.443
6.412
6.433
84,108
+0.01(+0.21%)
Feb 15, 2011
6.395
6.433
6.395
6.419
118,846
+0.00(+0.05%)
Feb 14, 2011
6.412
6.443
6.402
6.415
130,686
-0.01(-0.11%)
Feb 11, 2011
6.415
6.429
6.371
6.422
123,708
+0.01(+0.16%)
Feb 10, 2011
6.381
6.423
6.381
6.412
120,003
+0.02(+0.27%)
Feb 09, 2011
6.409
6.426
6.388
6.395
174,723
-0.04(-0.67%)
Feb 08, 2011
6.414
6.442
6.414
6.438
170,406
+0.01(+0.21%)
Feb 07, 2011
6.411
6.438
6.401
6.425
154,113
+0.02(+0.32%)
Feb 04, 2011
6.360
6.404
6.360
6.404
113,151
+0.03(+0.43%)
Feb 03, 2011
6.356
6.390
6.336
6.377
196,948
+0.03(+0.53%)
Feb 02, 2011
6.319
6.349
6.319
6.343
113,779
-0.01(-0.10%)
Feb 01, 2011
6.288
6.370
6.288
6.349
239,033
+0.05(+0.81%)
Jan 31, 2011
6.329
6.336
6.292
6.298
221,766
-0.02(-0.27%)
Jan 28, 2011
6.349
6.370
6.309
6.315
112,353
-0.04(-0.70%)
Jan 27, 2011
6.346
6.360
6.339
6.360
136,731
+0.00(+0.00%)
Jan 26, 2011
6.353
6.380
6.339
6.360
153,415
-0.02(-0.27%)
Jan 25, 2011
6.346
6.377
6.326
6.377
150,429
+0.01(+0.21%)
Jan 24, 2011
6.336
6.377
6.332
6.363
135,646
+0.00(+0.00%)
Jan 21, 2011
6.309
6.370
6.292
6.363
180,007
+0.05(+0.86%)
Jan 20, 2011
6.274
6.312
6.261
6.309
135,253
+0.04(+0.65%)
Jan 19, 2011
6.285
6.292
6.264
6.268
100,183
+0.00(+0.00%)
Jan 18, 2011
6.298
6.312
6.261
6.268
195,303
-0.04(-0.65%)
Jan 14, 2011
6.346
6.349
6.309
6.309
117,119
-0.03(-0.48%)
Jan 13, 2011
6.312
6.356
6.305
6.339
109,749
+0.03(+0.43%)
Jan 12, 2011
6.312
6.330
6.281
6.312
226,915
-0.01(-0.11%)
Jan 11, 2011
6.356
6.356
6.312
6.319
115,934
-0.03(-0.52%)
Jan 10, 2011
6.307
6.365
6.294
6.352
198,879
+0.04(+0.70%)
Jan 07, 2011
6.304
6.338
6.304
6.307
127,289
-0.01(-0.16%)
Jan 06, 2011
6.324
6.345
6.301
6.318
152,248
-0.01(-0.21%)
Jan 05, 2011
6.385
6.385
6.321
6.331
149,361
-0.04(-0.69%)
Jan 04, 2011
6.341
6.396
6.294
6.375
216,783
+0.01(+0.16%)
Jan 03, 2011
6.352
6.399
6.338
6.365
156,706
+0.04(+0.59%)
Dec 31, 2010
6.352
6.352
6.307
6.328
88,865
+0.02(+0.27%)
Dec 30, 2010
6.274
6.314
6.257
6.311
178,179
+0.03(+0.43%)
Dec 29, 2010
6.240
6.289
6.226
6.284
149,202
+0.06(+0.98%)
Dec 28, 2010
6.260
6.270
6.206
6.223
247,062
-0.04(-0.70%)
Dec 27, 2010
6.243
6.301
6.243
6.267
151,950
+0.00(+0.00%)
Dec 23, 2010
6.216
6.270
6.216
6.267
121,955
+0.03(+0.49%)
Dec 22, 2010
6.226
6.267
6.219
6.236
134,958
-0.03(-0.49%)
Dec 21, 2010
6.294
6.311
6.186
6.267
357,549
-0.06(-0.91%)
Dec 20, 2010
6.402
6.402
6.301
6.324
269,616
-0.11(-1.63%)
Dec 17, 2010
6.236
6.429
6.182
6.429
352,067
+0.23(+3.66%)
Dec 16, 2010
6.084
6.202
6.084
6.202
343,978
+0.09(+1.50%)
Dec 15, 2010
6.131
6.145
6.097
6.111
255,189
-0.03(-0.55%)
Dec 14, 2010
6.108
6.196
6.108
6.145
279,225
+0.00(+0.00%)
Dec 13, 2010
6.226
6.260
6.145
6.145
358,248
-0.09(-1.52%)
Dec 10, 2010
6.362
6.375
6.236
6.240
247,978
-0.14(-2.23%)
Dec 09, 2010
6.358
6.402
6.277
6.382
271,759
+0.03(+0.50%)
Dec 08, 2010
6.492
6.498
6.343
6.350
269,715
-0.17(-2.63%)
Dec 07, 2010
6.572
6.572
6.475
6.522
155,169
-0.04(-0.62%)
Dec 06, 2010
6.559
6.579
6.480
6.562
156,004
-0.01(-0.10%)
Dec 03, 2010
6.492
6.572
6.461
6.569
234,181
+0.07(+1.04%)
Dec 02, 2010
6.515
6.530
6.460
6.502
353,792
+0.01(+0.10%)
Dec 01, 2010
6.448
6.498
6.407
6.495
191,532
+0.06(+0.89%)
Nov 30, 2010
6.454
6.457
6.417
6.438
147,509
-0.00(-0.05%)
Nov 29, 2010
6.444
6.458
6.423
6.441
122,702
-0.00(-0.06%)
Nov 26, 2010
6.468
6.468
6.428
6.445
46,870
-0.01(-0.09%)
Nov 24, 2010
6.444
6.451
6.451
6.451
174,253
+0.03(+0.52%)
Nov 23, 2010
6.380
6.417
6.357
6.417
160,331
+0.02(+0.32%)
Nov 22, 2010
6.391
6.409
6.367
6.397
147,871
-0.01(-0.16%)
Nov 19, 2010
6.417
6.417
6.370
6.407
150,635
+0.01(+0.21%)
Nov 18, 2010
6.357
6.394
6.333
6.394
176,746
+0.10(+1.55%)
Nov 17, 2010
6.229
6.323
6.229
6.296
196,935
+0.07(+1.14%)
Nov 16, 2010
6.263
6.263
5.943
6.226
905,519
-0.10(-1.54%)
Nov 15, 2010
6.451
6.465
6.306
6.323
398,827
-0.11(-1.67%)
Nov 12, 2010
6.518
6.518
6.407
6.431
331,069
-0.09(-1.39%)
Nov 11, 2010
6.552
6.571
6.518
6.522
181,090
-0.04(-0.67%)
Nov 10, 2010
6.650
6.650
6.525
6.566
305,171
-0.09(-1.32%)
Nov 09, 2010
6.734
6.771
6.636
6.653
321,224
-0.10(-1.53%)
Nov 08, 2010
6.622
6.759
6.622
6.756
372,736
+0.12(+1.87%)
Nov 05, 2010
6.589
6.642
6.549
6.632
259,959
+0.05(+0.76%)
Nov 04, 2010
6.552
6.585
6.549
6.582
387,575
+0.01(+0.20%)
Nov 03, 2010
6.552
6.569
6.532
6.569
288,770
+0.03(+0.46%)
Nov 02, 2010
6.579
6.579
6.522
6.539
232,774
-0.01(-0.15%)
Nov 01, 2010
6.545
6.589
6.539
6.549
286,775
+0.01(+0.10%)
Oct 29, 2010
6.562
6.565
6.536
6.542
205,378
+0.01(+0.20%)
Oct 28, 2010
6.569
6.582
6.505
6.529
224,938
-0.03(-0.46%)
Oct 27, 2010
6.606
6.636
6.549
6.559
306,243
-0.07(-1.11%)
Oct 25, 2010
6.609
6.639
6.606
6.632
207,632
+0.04(+0.56%)
Oct 22, 2010
6.626
6.626
6.585
6.595
354,004
-0.02(-0.25%)
Oct 21, 2010
6.602
6.626
6.579
6.612
327,438
+0.02(+0.36%)
Oct 20, 2010
6.482
6.589
6.482
6.589
445,400
+0.09(+1.39%)
Oct 19, 2010
6.465
6.555
6.405
6.498
284,324
+0.02(+0.26%)
Oct 18, 2010
6.525
6.533
6.445
6.482
597,043
-0.06(-0.97%)
Oct 15, 2010
6.626
6.652
6.529
6.545
304,772
-0.09(-1.31%)
Oct 14, 2010
6.713
6.756
6.612
6.632
962,983
-0.09(-1.39%)
Oct 13, 2010
6.743
6.754
6.724
6.726
362,887
-0.02(-0.30%)
Oct 12, 2010
6.699
6.746
6.689
6.746
637,832
+0.03(+0.45%)
Oct 11, 2010
6.753
6.753
6.709
6.716
351,573
-0.05(-0.74%)
Oct 08, 2010
6.766
6.766
6.716
6.766
317,560
+0.02(+0.35%)
Oct 07, 2010
6.773
6.773
6.716
6.743
316,023
+0.00(+0.02%)
Oct 06, 2010
6.738
6.771
6.725
6.741
256,576
+0.00(+0.05%)
Oct 05, 2010
6.698
6.741
6.678
6.738
270,628
+0.08(+1.20%)
Oct 04, 2010
6.691
6.711
6.658
6.658
427,097
-0.07(-1.04%)
Oct 01, 2010
6.728
6.775
6.728
6.728
358,249
-0.00(-0.05%)
Sep 30, 2010
6.785
6.785
6.705
6.731
297,863
-0.03(-0.49%)
Sep 29, 2010
6.738
6.778
6.735
6.765
355,881
+0.01(+0.10%)
Sep 28, 2010
6.745
6.761
6.728
6.758
344,332
-0.00(-0.05%)
Sep 27, 2010
6.761
6.781
6.738
6.761
177,812
-0.00(-0.05%)
Sep 24, 2010
6.758
6.768
6.741
6.765
206,930
+0.02(+0.25%)
Sep 23, 2010
6.701
6.748
6.671
6.748
310,010
+0.04(+0.59%)
Sep 22, 2010
6.768
6.775
6.691
6.708
604,342
-0.05(-0.74%)
Sep 21, 2010
6.698
6.758
6.698
6.758
651,581
+0.04(+0.64%)
Sep 20, 2010
6.652
6.715
6.652
6.715
1,437,629
+0.05(+0.80%)
Sep 17, 2010
6.662
6.665
6.620
6.662
123,178
-0.02(-0.35%)
Sep 15, 2010
6.711
6.718
6.668
6.685
257,702
-0.01(-0.15%)
Sep 14, 2010
6.715
6.758
6.688
6.695
225,528
-0.03(-0.44%)
Sep 13, 2010
6.751
6.758
6.681
6.725
390,429
+0.01(+0.20%)
Sep 10, 2010
6.791
6.794
6.708
6.711
183,020
-0.06(-0.88%)
Sep 09, 2010
6.794
6.798
6.743
6.771
211,554
+0.02(+0.27%)
Sep 08, 2010
6.747
6.763
6.710
6.753
308,503
+0.03(+0.49%)
Sep 07, 2010
6.684
6.733
6.684
6.720
561,595
+0.00(+0.05%)
Sep 03, 2010
6.631
6.720
6.631
6.717
293,573
+0.10(+1.55%)
Sep 02, 2010
6.575
6.690
6.568
6.614
361,700
-0.01(-0.20%)
Sep 01, 2010
6.608
6.651
6.581
6.628
242,897
+0.02(+0.35%)
Aug 31, 2010
6.591
6.605
6.562
6.605
298,872
+0.04(+0.55%)
Aug 30, 2010
6.489
6.568
6.472
6.568
186,195
+0.10(+1.53%)
Aug 27, 2010
6.469
6.472
6.381
6.469
168,347
+0.06(+0.93%)
Aug 26, 2010
6.436
6.499
6.403
6.410
232,276
-0.02(-0.26%)
Aug 25, 2010
6.387
6.426
6.360
6.426
212,134
+0.03(+0.46%)
Aug 24, 2010
6.443
6.446
6.363
6.396
239,020
-0.06(-0.87%)
Aug 23, 2010
6.525
6.548
6.453
6.453
283,503
-0.05(-0.71%)
Aug 20, 2010
6.456
6.522
6.456
6.499
281,481
+0.01(+0.20%)
Aug 19, 2010
6.525
6.539
6.426
6.486
265,055
-0.02(-0.36%)
Aug 18, 2010
6.459
6.519
6.446
6.509
197,515
+0.07(+1.03%)
Aug 17, 2010
6.413
6.482
6.413
6.443
222,161
+0.03(+0.52%)
Aug 16, 2010
6.373
6.439
6.363
6.410
203,263
+0.04(+0.62%)
Aug 13, 2010
6.370
6.370
6.334
6.370
241,456
+0.04(+0.68%)
Aug 12, 2010
6.215
6.367
6.215
6.327
330,011
+0.09(+1.43%)
Aug 11, 2010
6.294
6.314
6.228
6.238
278,896
-0.12(-1.92%)
Aug 10, 2010
6.337
6.377
6.311
6.360
200,009
+0.02(+0.39%)
Aug 09, 2010
6.296
6.336
6.296
6.336
186,196
+0.06(+0.94%)
Aug 06, 2010
6.277
6.303
6.240
6.277
216,415
+0.03(+0.42%)
Aug 05, 2010
6.260
6.309
6.240
6.250
287,938
-0.03(-0.52%)
Aug 04, 2010
6.293
6.293
6.250
6.283
162,825
+0.02(+0.26%)
Aug 03, 2010
6.181
6.267
6.162
6.267
225,913
+0.06(+1.01%)
Aug 02, 2010
6.217
6.227
6.188
6.204
170,035
+0.01(+0.11%)
Jul 30, 2010
6.198
6.198
6.155
6.198
156,836
-0.01(-0.11%)
Jul 29, 2010
6.175
6.211
6.171
6.204
157,229
+0.02(+0.37%)
Jul 28, 2010
6.188
6.201
6.155
6.181
185,846
-0.03(-0.42%)
Jul 27, 2010
6.135
6.208
6.099
6.208
221,557
+0.09(+1.45%)
Jul 26, 2010
6.083
6.149
6.083
6.119
295,240
+0.06(+0.92%)
Jul 23, 2010
6.027
6.076
6.014
6.063
219,303
+0.05(+0.87%)
Jul 22, 2010
6.011
6.011
5.945
6.011
200,882
+0.05(+0.83%)
Jul 21, 2010
5.906
5.961
5.892
5.961
216,655
+0.07(+1.11%)
Jul 20, 2010
5.837
5.909
5.824
5.896
213,786
+0.05(+0.79%)
Jul 19, 2010
5.820
5.850
5.807
5.850
145,611
+0.02(+0.34%)
Jul 16, 2010
5.830
5.850
5.811
5.830
187,107
-0.01(-0.17%)
Jul 15, 2010
5.837
5.863
5.817
5.840
228,923
+0.01(+0.23%)
Jul 14, 2010
5.755
5.827
5.733
5.827
243,331
+0.04(+0.74%)
Jul 13, 2010
5.807
5.807
5.772
5.784
222,145
+0.01(+0.17%)
Jul 12, 2010
5.801
5.801
5.604
5.774
196,005
-0.01(-0.17%)
Jul 09, 2010
5.784
5.801
5.771
5.784
129,694
-0.01(-0.17%)
Jul 08, 2010
5.758
5.794
5.738
5.794
100,861
+0.04(+0.65%)
Jul 07, 2010
5.642
5.757
5.639
5.757
171,965
+0.11(+2.02%)
Jul 06, 2010
5.704
5.704
5.636
5.642
171,799
-0.04(-0.63%)
Jul 02, 2010
5.678
5.704
5.642
5.678
178,702
-0.00(-0.06%)
Jul 01, 2010
5.652
5.688
5.577
5.682
182,797
+0.03(+0.52%)
Jun 30, 2010
5.623
5.667
5.611
5.652
162,562
+0.06(+1.05%)
Jun 29, 2010
5.704
5.724
5.594
5.594
205,336
-0.11(-2.00%)
Jun 25, 2010
5.708
5.714
5.682
5.708
216,684
+0.03(+0.57%)
Jun 24, 2010
5.672
5.685
5.662
5.675
111,778
-0.01(-0.23%)
Jun 23, 2010
5.652
5.688
5.649
5.688
270,619
+0.02(+0.39%)
Jun 22, 2010
5.659
5.672
5.636
5.666
121,727
-0.00(-0.05%)
Jun 21, 2010
5.672
5.685
5.659
5.669
153,343
+0.03(+0.52%)
Jun 18, 2010
5.639
5.682
5.629
5.639
98,651
-0.03(-0.52%)
Jun 17, 2010
5.688
5.688
5.623
5.669
126,917
-0.01(-0.17%)
Jun 16, 2010
5.669
5.691
5.666
5.678
66,224
-0.00(-0.06%)
Jun 15, 2010
5.646
5.708
5.639
5.682
178,953
+0.03(+0.58%)
Jun 14, 2010
5.629
5.682
5.486
5.649
166,237
+0.02(+0.29%)
Jun 11, 2010
5.613
5.662
5.600
5.633
188,059
+0.03(+0.46%)
Jun 10, 2010
5.682
5.682
5.577
5.607
260,035
+0.04(+0.73%)
Jun 09, 2010
5.600
5.600
5.545
5.566
185,791
+0.00(+0.06%)
Jun 08, 2010
5.534
5.563
5.476
5.563
303,276
+0.03(+0.53%)
Jun 07, 2010
5.553
5.553
5.514
5.534
172,096
-0.01(-0.12%)
Jun 04, 2010
5.540
5.586
5.524
5.540
180,522
-0.07(-1.27%)
Jun 03, 2010
5.534
5.611
5.534
5.611
223,546
+0.08(+1.40%)
Jun 02, 2010
5.472
5.544
5.459
5.534
225,798
+0.09(+1.60%)
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.