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
)
8.240
+0.010 (+0.12%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 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
3.281
3.315
3.281
3.313
230,508
+0.02(+0.48%)
May 23, 2011
3.273
3.318
3.273
3.297
300,060
+0.01(+0.24%)
May 20, 2011
3.270
3.302
3.260
3.289
188,068
+0.01(+0.32%)
May 19, 2011
3.252
3.284
3.252
3.278
270,266
+0.02(+0.65%)
May 18, 2011
3.249
3.268
3.239
3.257
234,631
+0.02(+0.74%)
May 17, 2011
3.342
3.342
3.223
3.233
487,236
-0.04(-1.21%)
May 16, 2011
3.260
3.278
3.249
3.273
187,580
+0.00(+0.00%)
May 13, 2011
3.249
3.278
3.249
3.273
248,437
+0.01(+0.32%)
May 12, 2011
3.268
3.268
3.233
3.262
287,986
+0.00(+0.08%)
May 11, 2011
3.241
3.260
3.239
3.260
266,249
-0.00(-0.08%)
May 10, 2011
3.241
3.268
3.217
3.262
200,100
+0.01(+0.45%)
May 09, 2011
3.245
3.258
3.219
3.248
420,344
+0.01(+0.24%)
May 06, 2011
3.214
3.250
3.208
3.240
470,255
+0.02(+0.65%)
May 05, 2011
3.211
3.237
3.206
3.219
275,413
-0.02(-0.49%)
May 04, 2011
3.227
3.243
3.216
3.235
336,774
+0.00(+0.00%)
May 03, 2011
3.208
3.245
3.195
3.235
315,790
+0.02(+0.49%)
May 02, 2011
3.224
3.229
3.219
3.219
419,580
+0.00(+0.00%)
Apr 29, 2011
3.187
3.227
3.174
3.219
256,537
+0.02(+0.57%)
Apr 28, 2011
3.187
3.201
3.185
3.201
279,926
+0.01(+0.25%)
Apr 27, 2011
3.187
3.193
3.169
3.193
324,851
+0.00(+0.08%)
Apr 26, 2011
3.185
3.190
3.182
3.190
359,356
+0.00(+0.08%)
Apr 25, 2011
3.187
3.190
3.172
3.187
187,946
-0.00(-0.08%)
Apr 21, 2011
3.177
3.206
3.172
3.190
349,702
+0.01(+0.25%)
Apr 20, 2011
3.214
3.214
3.161
3.182
398,421
+0.02(+0.66%)
Apr 19, 2011
3.130
3.168
3.119
3.161
480,830
+0.02(+0.50%)
Apr 18, 2011
3.127
3.145
3.111
3.145
220,906
+0.02(+0.59%)
Apr 15, 2011
3.119
3.145
3.119
3.127
365,381
-0.01(-0.25%)
Apr 14, 2011
3.116
3.143
3.103
3.135
344,054
+0.00(+0.08%)
Apr 13, 2011
3.132
3.143
3.111
3.132
208,968
-0.00(-0.08%)
Apr 12, 2011
3.109
3.138
3.090
3.135
378,072
+0.01(+0.34%)
Apr 11, 2011
3.114
3.125
3.093
3.124
391,350
+0.01(+0.34%)
Apr 08, 2011
3.093
3.132
3.093
3.114
320,985
+0.02(+0.51%)
Apr 07, 2011
3.127
3.145
3.077
3.098
1,161,081
-0.02(-0.63%)
Apr 06, 2011
3.131
3.152
3.094
3.118
831,313
-0.02(-0.75%)
Apr 05, 2011
3.113
3.148
3.113
3.141
245,107
+0.01(+0.33%)
Apr 04, 2011
3.131
3.147
3.105
3.131
533,513
-0.01(-0.33%)
Apr 01, 2011
3.123
3.154
3.123
3.141
323,538
+0.02(+0.59%)
Mar 31, 2011
3.167
3.167
3.118
3.123
638,414
-0.04(-1.32%)
Mar 30, 2011
3.186
3.194
3.165
3.165
391,480
-0.01(-0.32%)
Mar 29, 2011
3.191
3.201
3.165
3.175
508,257
-0.02(-0.74%)
Mar 28, 2011
3.227
3.248
3.191
3.199
681,923
-0.05(-1.61%)
Mar 25, 2011
3.180
3.306
3.180
3.251
449,020
-0.03(-0.79%)
Mar 24, 2011
3.235
3.277
3.214
3.277
547,254
+0.04(+1.28%)
Mar 23, 2011
3.225
3.243
3.213
3.235
241,745
+0.00(+0.00%)
Mar 22, 2011
3.222
3.243
3.196
3.235
319,609
+0.01(+0.41%)
Mar 21, 2011
3.220
3.222
3.196
3.222
501,593
+0.01(+0.24%)
Mar 18, 2011
3.280
3.280
3.191
3.214
270,586
+0.00(+0.13%)
Mar 17, 2011
3.254
3.254
3.204
3.210
211,675
+0.01(+0.20%)
Mar 16, 2011
3.235
3.241
3.175
3.204
312,758
-0.05(-1.45%)
Mar 15, 2011
3.212
3.261
3.207
3.251
448,610
+0.00(+0.08%)
Mar 14, 2011
3.235
3.256
3.194
3.248
670,242
-0.00(-0.08%)
Mar 11, 2011
3.251
3.267
3.235
3.251
323,182
-0.01(-0.40%)
Mar 10, 2011
3.290
3.298
3.243
3.264
439,224
-0.02(-0.64%)
Mar 09, 2011
3.298
3.306
3.280
3.285
349,086
-0.01(-0.44%)
Mar 08, 2011
3.247
3.307
3.242
3.299
473,894
+0.04(+1.11%)
Mar 07, 2011
3.216
3.268
3.198
3.263
481,611
+0.05(+1.45%)
Mar 04, 2011
3.190
3.216
3.188
3.216
229,323
+0.02(+0.49%)
Mar 03, 2011
3.201
3.227
3.180
3.201
415,516
-0.00(-0.15%)
Mar 02, 2011
3.229
3.237
3.206
3.206
377,724
-0.03(-0.81%)
Mar 01, 2011
3.245
3.245
3.203
3.232
376,753
+0.00(+0.00%)
Feb 28, 2011
3.188
3.242
3.188
3.232
272,030
+0.03(+1.06%)
Feb 25, 2011
3.172
3.206
3.159
3.198
212,924
+0.02(+0.49%)
Feb 24, 2011
3.195
3.219
3.182
3.182
404,606
-0.03(-0.89%)
Feb 23, 2011
3.216
3.229
3.182
3.211
332,027
-0.01(-0.40%)
Feb 22, 2011
3.211
3.234
3.211
3.224
255,739
-0.02(-0.64%)
Feb 18, 2011
3.240
3.245
3.219
3.245
347,552
+0.00(+0.08%)
Feb 17, 2011
3.216
3.242
3.216
3.242
373,455
+0.01(+0.40%)
Feb 16, 2011
3.216
3.229
3.203
3.229
554,513
+0.01(+0.16%)
Feb 15, 2011
3.214
3.224
3.193
3.224
395,433
+0.01(+0.27%)
Feb 14, 2011
3.188
3.216
3.177
3.215
158,000
+0.02(+0.70%)
Feb 11, 2011
3.167
3.208
3.164
3.193
232,047
+0.01(+0.41%)
Feb 10, 2011
3.182
3.190
3.162
3.180
299,425
-0.00(-0.08%)
Feb 09, 2011
3.193
3.193
3.159
3.182
280,475
-0.01(-0.28%)
Feb 08, 2011
3.171
3.197
3.163
3.192
357,517
+0.02(+0.57%)
Feb 07, 2011
3.137
3.192
3.130
3.173
453,871
+0.02(+0.65%)
Feb 04, 2011
3.124
3.155
3.122
3.153
327,545
+0.02(+0.49%)
Feb 03, 2011
3.161
3.166
3.135
3.137
404,070
-0.02(-0.72%)
Feb 02, 2011
3.168
3.176
3.150
3.160
315,285
-0.02(-0.67%)
Feb 01, 2011
3.176
3.197
3.173
3.181
416,480
+0.02(+0.49%)
Jan 31, 2011
3.158
3.184
3.132
3.166
305,042
+0.01(+0.25%)
Jan 28, 2011
3.153
3.171
3.122
3.158
241,536
+0.03(+0.82%)
Jan 27, 2011
3.161
3.161
3.119
3.132
388,318
-0.02(-0.65%)
Jan 26, 2011
3.104
3.197
3.065
3.153
1,053,494
+0.06(+1.83%)
Jan 25, 2011
3.096
3.109
3.057
3.096
538,888
+0.00(+0.08%)
Jan 24, 2011
3.075
3.094
3.044
3.094
416,542
+0.04(+1.27%)
Jan 21, 2011
2.983
3.055
2.983
3.055
301,918
+0.07(+2.25%)
Jan 20, 2011
2.980
3.011
2.975
2.988
468,173
+0.01(+0.17%)
Jan 19, 2011
3.001
3.019
2.980
2.983
377,528
-0.03(-1.03%)
Jan 18, 2011
3.088
3.088
3.011
3.014
450,200
-0.05(-1.77%)
Jan 14, 2011
3.044
3.068
3.029
3.068
326,223
+0.03(+0.93%)
Jan 13, 2011
3.034
3.050
3.019
3.039
293,026
+0.00(+0.10%)
Jan 12, 2011
3.008
3.073
2.993
3.036
430,662
+0.03(+0.93%)
Jan 11, 2011
3.003
3.021
2.989
3.008
473,967
+0.01(+0.47%)
Jan 10, 2011
2.997
3.027
2.963
2.994
542,671
+0.00(+0.09%)
Jan 07, 2011
2.958
2.992
2.953
2.992
299,406
+0.04(+1.30%)
Jan 06, 2011
2.943
2.961
2.922
2.953
245,000
+0.02(+0.61%)
Jan 05, 2011
2.951
2.958
2.920
2.935
473,617
-0.03(-1.12%)
Jan 04, 2011
2.948
2.969
2.920
2.969
669,860
+0.02(+0.70%)
Jan 03, 2011
2.963
2.963
2.915
2.948
417,381
+0.00(+0.00%)
Dec 31, 2010
2.917
2.955
2.907
2.948
507,586
+0.01(+0.48%)
Dec 30, 2010
2.925
2.948
2.920
2.934
293,867
-0.01(-0.39%)
Dec 29, 2010
2.943
2.953
2.910
2.945
334,167
+0.02(+0.79%)
Dec 28, 2010
2.887
2.992
2.887
2.922
1,959,861
+0.02(+0.77%)
Dec 27, 2010
2.885
2.905
2.882
2.900
412,703
+0.02(+0.61%)
Dec 23, 2010
2.887
2.908
2.882
2.882
192,996
-0.01(-0.26%)
Dec 22, 2010
2.897
2.907
2.882
2.890
337,151
+0.02(+0.70%)
Dec 21, 2010
2.905
2.905
2.860
2.870
565,157
-0.04(-1.46%)
Dec 20, 2010
2.975
2.975
2.872
2.912
565,530
-0.06(-2.18%)
Dec 17, 2010
2.890
2.992
2.870
2.977
1,150,530
+0.10(+3.65%)
Dec 16, 2010
2.768
2.882
2.768
2.872
818,222
+0.09(+3.41%)
Dec 15, 2010
2.753
2.785
2.733
2.778
1,091,351
+0.02(+0.63%)
Dec 14, 2010
2.710
2.785
2.693
2.760
865,737
+0.03(+1.00%)
Dec 13, 2010
2.723
2.736
2.655
2.733
1,993,235
-0.02(-0.85%)
Dec 10, 2010
2.805
2.840
2.733
2.756
827,474
-0.06(-2.27%)
Dec 09, 2010
2.855
2.872
2.790
2.820
928,210
-0.05(-1.87%)
Dec 08, 2010
2.891
2.891
2.871
2.874
299,795
-0.03(-0.94%)
Dec 07, 2010
2.908
2.908
2.881
2.901
511,814
-0.01(-0.26%)
Dec 06, 2010
2.926
2.941
2.894
2.908
599,542
-0.02(-0.59%)
Dec 03, 2010
2.899
2.938
2.896
2.926
290,523
+0.03(+0.94%)
Dec 02, 2010
2.961
2.961
2.896
2.899
358,743
-0.05(-1.60%)
Dec 01, 2010
2.963
2.965
2.896
2.946
489,398
+0.00(+0.17%)
Nov 30, 2010
2.958
2.968
2.938
2.941
321,969
-0.04(-1.36%)
Nov 29, 2010
2.980
2.985
2.975
2.981
195,100
-0.00(-0.05%)
Nov 26, 2010
2.998
3.005
2.983
2.983
48,413
-0.01(-0.25%)
Nov 24, 2010
2.993
2.990
2.990
2.990
307,692
-0.01(-0.41%)
Nov 23, 2010
2.973
3.020
2.961
3.003
522,292
+0.01(+0.41%)
Nov 22, 2010
2.988
2.990
2.956
2.990
363,421
+0.03(+1.17%)
Nov 19, 2010
2.896
2.968
2.894
2.956
467,624
+0.05(+1.76%)
Nov 18, 2010
2.916
2.933
2.901
2.904
334,536
+0.01(+0.38%)
Nov 17, 2010
2.809
2.916
2.792
2.894
508,693
+0.08(+3.00%)
Nov 16, 2010
2.946
2.946
2.730
2.809
1,350,398
-0.15(-5.03%)
Nov 15, 2010
3.035
3.035
2.938
2.958
464,571
-0.02(-0.75%)
Nov 12, 2010
2.983
3.018
2.931
2.980
1,098,552
-0.02(-0.66%)
Nov 11, 2010
3.025
3.037
2.998
3.000
440,985
-0.04(-1.47%)
Nov 10, 2010
3.065
3.065
3.022
3.045
417,190
-0.01(-0.49%)
Nov 09, 2010
3.075
3.077
3.057
3.060
707,213
+0.00(+0.04%)
Nov 08, 2010
3.026
3.061
3.026
3.058
473,096
+0.02(+0.73%)
Nov 05, 2010
3.049
3.049
3.034
3.036
354,245
-0.00(-0.06%)
Nov 04, 2010
3.021
3.054
3.019
3.038
467,180
+0.02(+0.55%)
Nov 03, 2010
3.007
3.031
3.006
3.021
579,714
+0.01(+0.49%)
Nov 02, 2010
2.992
3.007
2.982
3.007
421,812
+0.01(+0.41%)
Nov 01, 2010
2.997
2.997
2.975
2.994
224,361
+0.01(+0.50%)
Oct 29, 2010
2.992
2.992
2.972
2.980
283,963
-0.01(-0.30%)
Oct 28, 2010
2.994
2.994
2.955
2.989
273,154
-0.00(-0.11%)
Oct 27, 2010
2.982
2.997
2.960
2.992
464,559
+0.02(+0.66%)
Oct 25, 2010
2.975
2.978
2.953
2.972
374,460
+0.02(+0.58%)
Oct 22, 2010
2.948
2.970
2.935
2.955
244,811
-0.00(-0.08%)
Oct 21, 2010
2.948
2.965
2.942
2.957
537,596
+0.03(+0.93%)
Oct 20, 2010
2.923
2.970
2.920
2.930
530,889
+0.01(+0.25%)
Oct 19, 2010
2.940
2.945
2.920
2.923
183,022
-0.01(-0.50%)
Oct 18, 2010
2.925
2.951
2.923
2.938
307,165
-0.01(-0.42%)
Oct 15, 2010
2.980
2.980
2.920
2.950
431,400
-0.03(-1.16%)
Oct 14, 2010
2.985
2.987
2.965
2.985
386,819
+0.01(+0.41%)
Oct 13, 2010
2.962
2.987
2.960
2.972
372,338
+0.02(+0.75%)
Oct 12, 2010
2.957
2.967
2.945
2.950
422,234
-0.03(-1.07%)
Oct 11, 2010
2.975
2.989
2.957
2.982
370,431
+0.01(+0.25%)
Oct 08, 2010
2.975
2.975
2.936
2.975
380,575
+0.03(+0.92%)
Oct 07, 2010
2.945
2.955
2.925
2.948
244,401
+0.01(+0.50%)
Oct 06, 2010
2.945
2.945
2.903
2.933
262,673
+0.02(+0.72%)
Oct 05, 2010
2.956
2.956
2.902
2.912
598,870
-0.03(-0.92%)
Oct 04, 2010
2.936
2.956
2.931
2.939
306,489
+0.00(+0.17%)
Oct 01, 2010
2.934
2.936
2.924
2.934
329,764
+0.01(+0.42%)
Sep 30, 2010
2.936
2.936
2.909
2.922
344,713
-0.01(-0.50%)
Sep 29, 2010
2.919
2.936
2.914
2.936
480,979
+0.02(+0.59%)
Sep 28, 2010
2.936
2.936
2.909
2.919
368,143
-0.00(-0.08%)
Sep 27, 2010
2.904
2.922
2.904
2.922
379,965
+0.01(+0.34%)
Sep 24, 2010
2.924
2.924
2.892
2.912
433,049
-0.00(-0.17%)
Sep 23, 2010
2.922
2.924
2.902
2.917
291,262
+0.01(+0.51%)
Sep 22, 2010
2.931
2.931
2.897
2.902
258,958
-0.01(-0.25%)
Sep 21, 2010
2.907
2.912
2.892
2.909
575,497
+0.00(+0.17%)
Sep 20, 2010
2.909
2.917
2.897
2.904
666,678
-0.00(-0.17%)
Sep 17, 2010
2.909
2.909
2.878
2.909
372,537
+0.05(+1.80%)
Sep 15, 2010
2.833
2.863
2.833
2.858
316,497
+0.03(+1.04%)
Sep 14, 2010
2.853
2.870
2.811
2.829
501,719
-0.01(-0.43%)
Sep 13, 2010
2.873
2.873
2.787
2.841
329,960
-0.01(-0.26%)
Sep 10, 2010
2.887
2.887
2.836
2.848
430,305
-0.02(-0.77%)
Sep 09, 2010
2.858
2.885
2.836
2.870
502,368
+0.03(+0.90%)
Sep 08, 2010
2.881
2.886
2.827
2.844
303,244
+0.00(+0.08%)
Sep 07, 2010
2.818
2.842
2.798
2.842
589,902
+0.05(+1.83%)
Sep 03, 2010
2.801
2.806
2.788
2.791
266,195
+0.00(+0.09%)
Sep 02, 2010
2.793
2.808
2.776
2.788
417,034
-0.01(-0.35%)
Sep 01, 2010
2.796
2.820
2.781
2.798
312,183
+0.01(+0.44%)
Aug 31, 2010
2.793
2.801
2.771
2.786
258,403
-0.00(-0.09%)
Aug 30, 2010
2.769
2.793
2.757
2.788
336,032
+0.02(+0.61%)
Aug 27, 2010
2.771
2.781
2.752
2.771
457,819
+0.00(+0.18%)
Aug 26, 2010
2.784
2.793
2.767
2.767
397,106
-0.03(-1.13%)
Aug 25, 2010
2.835
2.842
2.767
2.798
537,191
-0.03(-0.95%)
Aug 24, 2010
2.801
2.832
2.801
2.825
496,118
-0.02(-0.85%)
Aug 23, 2010
2.847
2.849
2.823
2.849
609,908
+0.01(+0.52%)
Aug 20, 2010
2.818
2.840
2.803
2.835
398,775
+0.01(+0.52%)
Aug 19, 2010
2.810
2.835
2.784
2.820
476,938
-0.00(-0.17%)
Aug 18, 2010
2.852
2.852
2.819
2.825
270,868
+0.00(+0.09%)
Aug 17, 2010
2.830
2.835
2.818
2.823
439,379
+0.00(+0.00%)
Aug 16, 2010
2.791
2.823
2.788
2.823
437,694
+0.01(+0.52%)
Aug 13, 2010
2.808
2.815
2.769
2.808
263,733
+0.01(+0.26%)
Aug 12, 2010
2.781
2.815
2.774
2.801
430,292
+0.01(+0.35%)
Aug 11, 2010
2.808
2.808
2.786
2.791
388,340
-0.02(-0.61%)
Aug 10, 2010
2.832
2.837
2.784
2.808
738,456
-0.02(-0.82%)
Aug 09, 2010
2.836
2.848
2.829
2.831
579,936
-0.00(-0.06%)
Aug 06, 2010
2.833
2.833
2.809
2.833
254,291
+0.01(+0.23%)
Aug 05, 2010
2.826
2.833
2.814
2.826
371,453
-0.00(-0.09%)
Aug 04, 2010
2.812
2.833
2.790
2.829
660,170
+0.02(+0.69%)
Aug 03, 2010
2.766
2.812
2.763
2.809
590,330
+0.03(+0.96%)
Aug 02, 2010
2.790
2.790
2.761
2.783
422,813
+0.00(+0.09%)
Jul 30, 2010
2.780
2.780
2.737
2.780
459,965
+0.02(+0.70%)
Jul 29, 2010
2.742
2.761
2.730
2.761
571,031
+0.01(+0.53%)
Jul 28, 2010
2.744
2.751
2.734
2.746
302,887
+0.01(+0.44%)
Jul 27, 2010
2.751
2.751
2.715
2.734
564,466
-0.01(-0.26%)
Jul 26, 2010
2.732
2.754
2.717
2.742
577,785
+0.02(+0.71%)
Jul 23, 2010
2.720
2.732
2.705
2.722
281,631
+0.00(+0.09%)
Jul 22, 2010
2.713
2.720
2.698
2.720
353,759
+0.02(+0.63%)
Jul 21, 2010
2.708
2.708
2.686
2.703
502,696
+0.01(+0.27%)
Jul 20, 2010
2.650
2.698
2.643
2.696
354,693
+0.03(+1.27%)
Jul 19, 2010
2.667
2.676
2.657
2.662
409,813
+0.00(+0.18%)
Jul 16, 2010
2.657
2.669
2.618
2.657
249,091
+0.00(+0.18%)
Jul 15, 2010
2.659
2.664
2.611
2.652
457,458
-0.01(-0.45%)
Jul 14, 2010
2.701
2.717
2.659
2.664
570,518
-0.05(-1.87%)
Jul 13, 2010
2.717
2.721
2.701
2.715
486,474
-0.00(-0.18%)
Jul 12, 2010
2.720
2.720
2.696
2.720
281,598
+0.00(+0.00%)
Jul 09, 2010
2.720
2.722
2.684
2.720
293,589
+0.02(+0.63%)
Jul 08, 2010
2.693
2.708
2.688
2.703
529,007
+0.00(+0.04%)
Jul 07, 2010
2.654
2.702
2.644
2.702
639,275
+0.04(+1.53%)
Jul 06, 2010
2.695
2.699
2.654
2.661
505,686
-0.02(-0.89%)
Jul 02, 2010
2.685
2.685
2.651
2.685
528,938
+0.06(+2.19%)
Jul 01, 2010
2.594
2.632
2.546
2.627
715,110
+0.04(+1.67%)
Jun 30, 2010
2.558
2.595
2.550
2.584
486,153
+0.02(+0.94%)
Jun 29, 2010
2.613
2.613
2.560
2.560
580,471
-0.03(-1.30%)
Jun 25, 2010
2.594
2.606
2.570
2.594
330,978
+0.01(+0.37%)
Jun 24, 2010
2.591
2.606
2.574
2.584
266,311
+0.00(+0.00%)
Jun 23, 2010
2.601
2.603
2.570
2.584
288,389
-0.01(-0.28%)
Jun 22, 2010
2.620
2.632
2.574
2.591
568,071
-0.03(-1.01%)
Jun 21, 2010
2.637
2.639
2.610
2.618
464,209
-0.02(-0.73%)
Jun 18, 2010
2.637
2.642
2.625
2.637
380,317
-0.00(-0.18%)
Jun 17, 2010
2.613
2.647
2.606
2.642
602,028
+0.02(+0.64%)
Jun 16, 2010
2.615
2.630
2.598
2.625
564,178
+0.01(+0.40%)
Jun 15, 2010
2.606
2.618
2.591
2.614
606,596
+0.01(+0.34%)
Jun 14, 2010
2.574
2.608
2.574
2.606
688,731
+0.04(+1.59%)
Jun 11, 2010
2.567
2.567
2.550
2.565
173,609
+0.00(+0.00%)
Jun 10, 2010
2.586
2.606
2.546
2.565
574,026
-0.01(-0.37%)
Jun 09, 2010
2.560
2.577
2.548
2.574
652,946
+0.02(+0.68%)
Jun 08, 2010
2.543
2.569
2.540
2.557
502,014
+0.01(+0.37%)
Jun 07, 2010
2.540
2.569
2.533
2.547
540,168
+0.02(+0.76%)
Jun 04, 2010
2.528
2.543
2.509
2.528
391,520
-0.03(-1.03%)
Jun 03, 2010
2.562
2.562
2.528
2.555
544,357
+0.02(+0.94%)
Jun 02, 2010
2.495
2.552
2.495
2.531
710,479
-0.00(-0.19%)
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.