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
PIMCO Income Strategy Fund
(NY:
PFL
)
8.290
+0.020 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2005
4.311
4.360
4.299
4.334
250,704
+0.05(+1.15%)
May 27, 2005
4.269
4.301
4.269
4.285
233,223
+0.01(+0.33%)
May 26, 2005
4.292
4.306
4.271
4.271
415,709
-0.01(-0.27%)
May 25, 2005
4.257
4.285
4.248
4.283
399,080
+0.01(+0.16%)
May 24, 2005
4.269
4.287
4.247
4.276
592,225
+0.00(+0.01%)
May 23, 2005
4.358
4.362
4.233
4.276
979,368
-0.09(-1.99%)
May 20, 2005
4.369
4.386
4.344
4.362
383,305
-0.01(-0.16%)
May 19, 2005
4.480
4.501
4.334
4.369
550,868
-0.12(-2.66%)
May 18, 2005
4.545
4.548
4.484
4.489
208,067
-0.05(-1.14%)
May 17, 2005
4.583
4.592
4.470
4.541
498,851
-0.05(-1.17%)
May 16, 2005
4.588
4.602
4.583
4.595
183,338
-0.02(-0.36%)
May 13, 2005
4.639
4.644
4.583
4.611
354,312
-0.03(-0.61%)
May 12, 2005
4.644
4.658
4.639
4.639
127,484
-0.02(-0.35%)
May 11, 2005
4.688
4.688
4.639
4.656
196,555
-0.00(-0.10%)
May 10, 2005
4.644
4.702
4.640
4.660
210,626
+0.00(+0.05%)
May 09, 2005
4.644
4.658
4.640
4.658
144,965
+0.01(+0.20%)
May 06, 2005
4.660
4.663
4.637
4.649
99,343
+0.00(+0.10%)
May 05, 2005
4.656
4.677
4.639
4.644
106,165
-0.03(-0.70%)
May 04, 2005
4.630
4.684
4.627
4.677
162,446
+0.03(+0.66%)
May 03, 2005
4.644
4.702
4.620
4.646
342,800
+0.00(+0.05%)
May 02, 2005
4.620
4.656
4.616
4.644
199,540
-0.01(-0.25%)
Apr 29, 2005
4.609
4.686
4.605
4.656
153,919
+0.02(+0.41%)
Apr 28, 2005
4.637
4.637
4.609
4.637
169,268
+0.02(+0.45%)
Apr 27, 2005
4.639
4.653
4.590
4.616
259,232
-0.00(-0.05%)
Apr 26, 2005
4.602
4.679
4.576
4.618
245,588
+0.01(+0.15%)
Apr 25, 2005
4.618
4.642
4.604
4.611
182,059
-0.02(-0.32%)
Apr 22, 2005
4.625
4.630
4.620
4.626
96,359
+0.00(+0.07%)
Apr 21, 2005
4.609
4.630
4.595
4.623
158,609
+0.01(+0.20%)
Apr 20, 2005
4.632
4.665
4.597
4.613
234,929
-0.05(-1.11%)
Apr 19, 2005
4.599
4.665
4.583
4.665
294,620
+0.07(+1.43%)
Apr 18, 2005
4.618
4.649
4.583
4.599
302,721
-0.03(-0.66%)
Apr 15, 2005
4.702
4.702
4.623
4.630
237,487
-0.02(-0.35%)
Apr 14, 2005
4.672
4.712
4.646
4.646
159,461
-0.03(-0.71%)
Apr 13, 2005
4.660
4.714
4.644
4.679
237,060
-0.01(-0.24%)
Apr 12, 2005
4.717
4.726
4.667
4.691
124,073
-0.04(-0.79%)
Apr 11, 2005
4.719
4.747
4.691
4.728
163,725
+0.02(+0.45%)
Apr 08, 2005
4.691
4.724
4.691
4.707
137,290
-0.02(-0.40%)
Apr 07, 2005
4.700
4.728
4.684
4.726
99,343
+0.03(+0.70%)
Apr 06, 2005
4.656
4.693
4.656
4.693
139,848
+0.02(+0.40%)
Apr 05, 2005
4.691
4.714
4.658
4.674
343,226
-0.03(-0.70%)
Apr 04, 2005
4.726
4.738
4.702
4.707
125,778
-0.04(-0.84%)
Apr 01, 2005
4.796
4.803
4.719
4.747
182,059
-0.01(-0.30%)
Mar 31, 2005
4.637
4.761
4.637
4.761
214,889
+0.12(+2.68%)
Mar 30, 2005
4.581
4.651
4.581
4.637
311,249
+0.02(+0.36%)
Mar 29, 2005
4.768
4.775
4.574
4.620
877,892
-0.14(-2.86%)
Mar 28, 2005
4.853
4.871
4.735
4.756
491,176
-0.11(-2.22%)
Mar 24, 2005
4.874
4.911
4.864
4.864
197,408
-0.02(-0.43%)
Mar 23, 2005
4.921
4.944
4.878
4.885
235,781
-0.01(-0.24%)
Mar 22, 2005
4.897
4.914
4.878
4.897
200,393
+0.00(+0.05%)
Mar 21, 2005
4.888
4.900
4.876
4.895
283,108
+0.02(+0.38%)
Mar 18, 2005
4.895
4.902
4.876
4.876
147,949
-0.01(-0.19%)
Mar 17, 2005
4.876
4.928
4.871
4.885
283,108
+0.00(+0.09%)
Mar 16, 2005
4.918
4.923
4.877
4.881
249,425
-0.05(-1.04%)
Mar 15, 2005
4.951
4.958
4.932
4.932
217,021
-0.01(-0.24%)
Mar 14, 2005
4.963
4.975
4.928
4.944
314,233
-0.02(-0.38%)
Mar 11, 2005
4.960
4.972
4.946
4.963
249,851
-0.01(-0.24%)
Mar 10, 2005
5.024
5.024
4.975
4.975
130,468
-0.04(-0.84%)
Mar 09, 2005
4.977
5.017
4.975
5.017
264,348
+0.05(+0.94%)
Mar 08, 2005
4.984
4.986
4.968
4.970
270,744
-0.04(-0.70%)
Mar 07, 2005
4.984
5.012
4.984
5.005
137,290
+0.00(+0.09%)
Mar 04, 2005
4.991
5.014
4.972
5.000
609,280
+0.02(+0.47%)
Mar 03, 2005
4.939
4.977
4.939
4.977
309,117
+0.04(+0.76%)
Mar 02, 2005
4.944
4.956
4.930
4.939
161,167
-0.00(-0.09%)
Mar 01, 2005
4.918
4.960
4.918
4.944
242,177
+0.00(+0.09%)
Feb 28, 2005
4.942
4.944
4.904
4.939
263,495
+0.02(+0.43%)
Feb 25, 2005
4.909
4.944
4.907
4.918
202,951
-0.00(-0.05%)
Feb 24, 2005
4.930
4.946
4.907
4.921
280,124
+0.00(+0.10%)
Feb 23, 2005
4.939
4.951
4.904
4.916
239,619
-0.02(-0.47%)
Feb 22, 2005
4.968
4.984
4.928
4.939
304,853
-0.05(-1.03%)
Feb 18, 2005
4.993
4.993
4.958
4.991
285,240
+0.00(+0.05%)
Feb 17, 2005
4.996
5.003
4.979
4.989
248,999
-0.01(-0.14%)
Feb 16, 2005
5.019
5.019
4.977
4.996
317,218
-0.02(-0.47%)
Feb 15, 2005
5.024
5.043
5.019
5.019
238,340
-0.01(-0.28%)
Feb 14, 2005
5.101
5.111
5.031
5.033
212,331
-0.06(-1.11%)
Feb 11, 2005
5.136
5.136
5.075
5.089
147,523
-0.01(-0.14%)
Feb 10, 2005
5.108
5.132
5.089
5.097
172,252
+0.01(+0.28%)
Feb 09, 2005
5.134
5.190
5.078
5.082
248,572
-0.04(-0.82%)
Feb 08, 2005
5.125
5.136
5.078
5.125
240,471
-0.01(-0.18%)
Feb 07, 2005
5.101
5.136
5.080
5.134
248,146
+0.06(+1.11%)
Feb 04, 2005
5.071
5.101
5.029
5.078
168,841
+0.01(+0.14%)
Feb 03, 2005
5.026
5.080
4.996
5.071
315,086
+0.08(+1.50%)
Feb 02, 2005
4.993
5.017
4.984
4.996
302,721
+0.01(+0.14%)
Feb 01, 2005
4.996
4.996
4.984
4.989
218,727
-0.01(-0.14%)
Jan 31, 2005
4.991
5.005
4.972
4.996
226,401
+0.00(+0.09%)
Jan 28, 2005
5.014
5.043
4.982
4.991
170,547
-0.02(-0.47%)
Jan 27, 2005
5.007
5.043
4.984
5.014
238,766
+0.02(+0.38%)
Jan 26, 2005
5.019
5.043
4.989
4.996
274,581
+0.03(+0.61%)
Jan 25, 2005
5.038
5.038
4.939
4.965
352,180
-0.04(-0.84%)
Jan 24, 2005
5.031
5.043
4.963
5.007
208,494
-0.02(-0.33%)
Jan 21, 2005
4.951
5.026
4.951
5.024
257,100
+0.01(+0.28%)
Jan 20, 2005
5.064
5.106
4.998
5.010
225,548
-0.03(-0.60%)
Jan 19, 2005
5.134
5.158
5.040
5.040
281,403
-0.06(-1.15%)
Jan 18, 2005
5.113
5.141
5.057
5.099
345,784
+0.01(+0.18%)
Jan 14, 2005
5.059
5.125
5.045
5.089
393,538
+0.04(+0.74%)
Jan 13, 2005
5.045
5.066
5.031
5.052
171,826
+0.04(+0.75%)
Jan 12, 2005
5.064
5.068
4.984
5.014
324,466
-0.03(-0.65%)
Jan 11, 2005
5.038
5.059
5.010
5.047
234,502
+0.03(+0.61%)
Jan 10, 2005
5.038
5.043
5.012
5.017
215,316
+0.01(+0.14%)
Jan 07, 2005
4.996
5.010
4.951
5.010
230,239
+0.01(+0.28%)
Jan 06, 2005
4.982
5.040
4.977
4.996
262,643
+0.02(+0.47%)
Jan 05, 2005
4.925
4.998
4.925
4.972
275,434
+0.02(+0.47%)
Jan 04, 2005
4.960
4.968
4.949
4.949
128,336
-0.01(-0.19%)
Jan 03, 2005
5.000
5.005
4.937
4.958
237,060
-0.00(-0.09%)
Dec 31, 2004
5.005
5.005
4.949
4.963
99,770
-0.01(-0.19%)
Dec 30, 2004
5.005
5.005
4.953
4.972
155,624
-0.00(-0.05%)
Dec 29, 2004
4.946
4.996
4.909
4.975
305,706
+0.06(+1.19%)
Dec 28, 2004
4.881
4.925
4.878
4.916
240,471
+0.00(+0.05%)
Dec 27, 2004
4.895
4.925
4.867
4.914
427,647
+0.05(+0.96%)
Dec 23, 2004
4.871
4.888
4.855
4.867
128,336
+0.02(+0.39%)
Dec 22, 2004
4.843
4.890
4.824
4.848
285,666
+0.02(+0.34%)
Dec 21, 2004
4.775
4.855
4.763
4.832
417,414
+0.06(+1.18%)
Dec 20, 2004
4.796
4.813
4.749
4.775
229,386
-0.03(-0.68%)
Dec 17, 2004
4.761
4.839
4.749
4.808
272,875
+0.07(+1.49%)
Dec 16, 2004
4.749
4.768
4.719
4.738
344,932
-0.01(-0.30%)
Dec 15, 2004
4.773
4.796
4.749
4.752
495,013
-0.04(-0.93%)
Dec 14, 2004
4.841
4.841
4.796
4.796
295,047
-0.04(-0.73%)
Dec 13, 2004
4.855
4.855
4.810
4.832
226,401
-0.00(-0.05%)
Dec 10, 2004
4.822
4.857
4.813
4.834
239,619
-0.01(-0.24%)
Dec 09, 2004
4.843
4.862
4.834
4.846
274,581
+0.00(+0.00%)
Dec 08, 2004
4.902
4.914
4.843
4.846
253,262
-0.03(-0.67%)
Dec 07, 2004
4.848
4.890
4.832
4.878
272,875
+0.00(+0.00%)
Dec 06, 2004
4.921
4.921
4.834
4.878
292,488
+0.01(+0.19%)
Dec 03, 2004
4.897
4.897
4.843
4.869
243,882
+0.03(+0.53%)
Dec 02, 2004
4.857
4.867
4.841
4.843
272,449
-0.01(-0.24%)
Dec 01, 2004
4.904
4.960
4.855
4.855
350,048
-0.05(-0.96%)
Nov 30, 2004
5.024
5.043
4.902
4.902
330,861
-0.10(-1.97%)
Nov 29, 2004
5.000
5.036
4.960
5.000
254,968
-0.03(-0.61%)
Nov 26, 2004
5.003
5.101
5.003
5.031
95,506
+0.05(+1.04%)
Nov 24, 2004
4.935
4.984
4.923
4.979
154,771
+0.08(+1.58%)
Nov 23, 2004
4.911
4.937
4.867
4.902
294,620
+0.00(+0.00%)
Nov 22, 2004
4.979
4.993
4.878
4.902
317,218
-0.05(-1.09%)
Nov 19, 2004
4.923
4.956
4.904
4.956
189,734
+0.04(+0.71%)
Nov 18, 2004
4.921
4.949
4.902
4.921
304,853
-0.01(-0.29%)
Nov 17, 2004
4.965
4.965
4.902
4.935
393,111
-0.02(-0.33%)
Nov 16, 2004
4.968
4.982
4.925
4.951
349,195
-0.02(-0.38%)
Nov 15, 2004
5.080
5.087
4.935
4.970
412,298
-0.11(-2.12%)
Nov 12, 2004
5.078
5.089
5.057
5.078
207,215
+0.02(+0.32%)
Nov 11, 2004
5.054
5.132
5.043
5.061
342,373
+0.01(+0.14%)
Nov 10, 2004
4.972
5.054
4.963
5.054
201,672
+0.08(+1.65%)
Nov 09, 2004
4.960
4.972
4.937
4.972
202,525
+0.02(+0.33%)
Nov 08, 2004
4.960
4.963
4.925
4.956
198,261
+0.01(+0.14%)
Nov 05, 2004
4.984
5.007
4.904
4.949
261,790
-0.00(-0.09%)
Nov 04, 2004
4.949
4.991
4.925
4.953
310,396
+0.02(+0.43%)
Nov 03, 2004
4.984
5.012
4.895
4.932
193,571
+0.00(+0.10%)
Nov 02, 2004
4.923
4.972
4.911
4.928
314,233
+0.01(+0.24%)
Nov 01, 2004
4.937
4.944
4.902
4.916
268,612
+0.01(+0.19%)
Oct 29, 2004
4.900
4.949
4.883
4.907
326,598
+0.03(+0.67%)
Oct 28, 2004
4.874
4.888
4.874
4.874
240,471
+0.02(+0.39%)
Oct 27, 2004
4.864
4.874
4.846
4.855
264,348
+0.02(+0.49%)
Oct 26, 2004
4.855
4.862
4.822
4.832
309,117
-0.01(-0.29%)
Oct 25, 2004
4.848
4.857
4.832
4.846
297,178
+0.01(+0.24%)
Oct 22, 2004
4.829
4.843
4.815
4.834
248,572
+0.01(+0.29%)
Oct 21, 2004
4.834
4.836
4.808
4.820
226,828
-0.00(-0.05%)
Oct 20, 2004
4.857
4.857
4.796
4.822
294,620
-0.02(-0.39%)
Oct 19, 2004
4.864
4.867
4.839
4.841
261,363
-0.01(-0.24%)
Oct 18, 2004
4.841
4.853
4.810
4.853
329,582
+0.03(+0.63%)
Oct 15, 2004
4.862
4.862
4.813
4.822
296,752
-0.04(-0.72%)
Oct 14, 2004
4.855
4.860
4.841
4.857
192,718
+0.01(+0.19%)
Oct 13, 2004
4.855
4.855
4.796
4.848
260,084
+0.01(+0.15%)
Oct 12, 2004
4.883
4.883
4.810
4.841
487,765
-0.03(-0.53%)
Oct 11, 2004
4.874
4.876
4.860
4.867
148,376
-0.00(-0.10%)
Oct 08, 2004
4.871
4.876
4.855
4.871
237,487
+0.01(+0.24%)
Oct 07, 2004
4.897
4.897
4.855
4.860
312,101
-0.02(-0.48%)
Oct 06, 2004
4.900
4.902
4.862
4.883
351,327
-0.01(-0.29%)
Oct 05, 2004
4.916
4.916
4.874
4.897
310,822
-0.02(-0.38%)
Oct 04, 2004
4.946
4.946
4.892
4.916
275,860
+0.00(+0.00%)
Oct 01, 2004
4.904
4.942
4.900
4.916
305,706
+0.02(+0.38%)
Sep 30, 2004
4.890
4.902
4.890
4.897
273,302
+0.01(+0.14%)
Sep 29, 2004
4.888
4.909
4.878
4.890
278,845
+0.00(+0.05%)
Sep 28, 2004
4.888
4.890
4.869
4.888
361,986
+0.02(+0.39%)
Sep 27, 2004
4.897
4.900
4.864
4.869
248,572
-0.01(-0.24%)
Sep 24, 2004
4.888
4.900
4.843
4.881
319,776
+0.00(+0.10%)
Sep 23, 2004
4.923
4.923
4.867
4.876
374,351
-0.04(-0.72%)
Sep 22, 2004
4.890
4.911
4.881
4.911
432,337
+0.03(+0.67%)
Sep 21, 2004
4.841
4.888
4.832
4.878
649,359
+0.05(+0.97%)
Sep 20, 2004
4.815
4.836
4.787
4.832
421,678
+0.04(+0.93%)
Sep 17, 2004
4.806
4.808
4.749
4.787
487,765
-0.01(-0.24%)
Sep 16, 2004
4.824
4.843
4.792
4.799
405,476
-0.00(-0.05%)
Sep 15, 2004
4.860
4.860
4.773
4.801
571,333
-0.04(-0.82%)
Sep 14, 2004
4.902
4.909
4.839
4.841
434,043
-0.03(-0.53%)
Sep 13, 2004
4.998
5.010
4.860
4.867
1,193,831
-0.10(-2.03%)
Sep 10, 2004
4.965
5.033
4.956
4.968
292,488
+0.01(+0.19%)
Sep 09, 2004
4.972
4.984
4.942
4.958
427,221
+0.02(+0.33%)
Sep 08, 2004
4.996
5.019
4.932
4.942
392,259
-0.02(-0.47%)
Sep 07, 2004
4.939
4.968
4.935
4.965
335,125
+0.03(+0.52%)
Sep 03, 2004
4.937
4.939
4.928
4.939
138,143
+0.01(+0.29%)
Sep 02, 2004
4.918
4.925
4.902
4.925
316,791
+0.01(+0.14%)
Sep 01, 2004
4.925
4.937
4.907
4.918
224,696
+0.01(+0.24%)
Aug 31, 2004
4.958
4.958
4.907
4.907
337,683
-0.02(-0.48%)
Aug 30, 2004
4.949
4.949
4.911
4.930
417,414
+0.00(+0.05%)
Aug 27, 2004
4.942
4.942
4.914
4.928
355,165
+0.01(+0.24%)
Aug 26, 2004
4.914
4.916
4.885
4.916
467,299
+0.01(+0.19%)
Aug 25, 2004
4.921
4.925
4.892
4.907
396,522
-0.01(-0.14%)
Aug 24, 2004
4.914
4.924
4.890
4.914
667,266
-0.02(-0.38%)
Aug 23, 2004
4.909
4.937
4.892
4.932
580,287
+0.04(+0.77%)
Aug 20, 2004
4.914
4.914
4.890
4.895
391,406
+0.00(+0.10%)
Aug 19, 2004
4.900
4.923
4.890
4.890
433,190
-0.01(-0.19%)
Aug 18, 2004
4.902
4.902
4.860
4.900
340,242
-0.00(-0.05%)
Aug 17, 2004
4.935
4.937
4.900
4.902
355,165
-0.01(-0.19%)
Aug 16, 2004
4.895
4.944
4.892
4.911
418,267
+0.04(+0.72%)
Aug 13, 2004
4.867
4.925
4.855
4.876
495,866
+0.04(+0.73%)
Aug 12, 2004
4.937
4.942
4.820
4.841
632,730
-0.07(-1.34%)
Aug 11, 2004
4.907
4.918
4.885
4.907
336,404
+0.02(+0.48%)
Aug 10, 2004
4.946
4.949
4.883
4.883
224,696
-0.04(-0.86%)
Aug 09, 2004
4.925
4.960
4.902
4.925
247,720
+0.03(+0.62%)
Aug 06, 2004
4.937
4.937
4.878
4.895
294,194
+0.02(+0.34%)
Aug 05, 2004
4.890
4.925
4.862
4.878
230,239
+0.02(+0.34%)
Aug 04, 2004
4.925
4.939
4.850
4.862
323,613
-0.02(-0.34%)
Aug 03, 2004
4.834
4.878
4.827
4.878
212,331
+0.05(+1.07%)
Aug 02, 2004
4.827
4.829
4.820
4.827
270,744
+0.03(+0.54%)
Jul 30, 2004
4.832
4.834
4.792
4.801
280,124
-0.03(-0.58%)
Jul 29, 2004
4.829
4.836
4.810
4.829
193,997
+0.00(+0.00%)
Jul 28, 2004
4.827
4.832
4.815
4.829
190,160
+0.02(+0.34%)
Jul 27, 2004
4.843
4.850
4.813
4.813
521,022
-0.00(-0.05%)
Jul 26, 2004
4.846
4.846
4.813
4.815
341,094
+0.02(+0.34%)
Jul 23, 2004
4.820
4.820
4.789
4.799
308,690
+0.00(+0.05%)
Jul 22, 2004
4.829
4.843
4.792
4.796
202,525
-0.03(-0.58%)
Jul 21, 2004
4.827
4.827
4.803
4.824
305,706
+0.02(+0.39%)
Jul 20, 2004
4.836
4.839
4.801
4.806
321,908
-0.00(-0.05%)
Jul 19, 2004
4.864
4.864
4.803
4.808
313,380
-0.03(-0.58%)
Jul 16, 2004
4.857
4.867
4.822
4.836
307,838
-0.01(-0.19%)
Jul 15, 2004
4.846
4.855
4.815
4.846
246,867
+0.02(+0.49%)
Jul 14, 2004
4.855
4.855
4.808
4.822
274,581
-0.02(-0.39%)
Jul 13, 2004
4.867
4.890
4.824
4.841
310,396
-0.03(-0.53%)
Jul 12, 2004
4.857
4.878
4.834
4.867
300,589
+0.04(+0.73%)
Jul 09, 2004
4.832
4.855
4.815
4.832
278,845
+0.01(+0.24%)
Jul 08, 2004
4.850
4.850
4.785
4.820
316,365
+0.01(+0.29%)
Jul 07, 2004
4.806
4.808
4.773
4.806
226,401
+0.01(+0.24%)
Jul 06, 2004
4.855
4.855
4.785
4.794
239,192
-0.01(-0.29%)
Jul 02, 2004
4.885
4.885
4.808
4.808
273,728
-0.03(-0.68%)
Jul 01, 2004
4.864
4.888
4.834
4.841
284,387
+0.01(+0.24%)
Jun 30, 2004
4.808
4.855
4.761
4.829
292,915
+0.05(+0.98%)
Jun 29, 2004
4.890
4.890
4.749
4.782
498,851
-0.07(-1.50%)
Jun 28, 2004
4.869
4.916
4.801
4.855
506,952
+0.02(+0.49%)
Jun 25, 2004
4.815
4.832
4.775
4.832
331,288
+0.06(+1.33%)
Jun 24, 2004
4.820
4.839
4.752
4.768
466,873
-0.02(-0.34%)
Jun 23, 2004
4.773
4.808
4.773
4.785
381,599
+0.01(+0.25%)
Jun 22, 2004
4.766
4.773
4.756
4.773
431,484
+0.01(+0.20%)
Jun 21, 2004
4.773
4.785
4.749
4.763
270,317
+0.00(+0.10%)
Jun 18, 2004
4.761
4.766
4.749
4.759
419,973
-0.00(-0.05%)
Jun 17, 2004
4.768
4.771
4.747
4.761
451,524
+0.01(+0.15%)
Jun 16, 2004
4.768
4.773
4.752
4.754
335,552
-0.03(-0.69%)
Jun 15, 2004
4.761
4.794
4.759
4.787
339,389
+0.03(+0.59%)
Jun 14, 2004
4.785
4.806
4.754
4.759
873,629
-0.01(-0.30%)
Jun 10, 2004
4.785
4.806
4.771
4.773
404,197
+0.00(+0.05%)
Jun 09, 2004
4.787
4.806
4.749
4.771
362,413
+0.00(+0.00%)
Jun 08, 2004
4.792
4.794
4.749
4.771
285,666
+0.02(+0.44%)
Jun 07, 2004
4.752
4.771
4.731
4.749
298,457
+0.02(+0.40%)
Jun 04, 2004
4.749
4.761
4.721
4.731
281,403
-0.01(-0.15%)
Jun 03, 2004
4.749
4.754
4.717
4.738
311,675
+0.00(+0.00%)
Jun 02, 2004
4.726
4.740
4.719
4.738
243,030
+0.02(+0.40%)
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.