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 Funds, Premium Dividend Fund
(NY:
PDT
)
11.44
UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2005
3.625
3.716
3.610
3.701
70,213
+0.06(+1.58%)
Jan 28, 2005
3.665
3.665
3.640
3.643
48,457
+0.00(+0.00%)
Jan 27, 2005
3.640
3.668
3.640
3.643
99,221
+0.01(+0.17%)
Jan 26, 2005
3.619
3.637
3.574
3.637
112,077
+0.00(+0.08%)
Jan 25, 2005
3.610
3.637
3.610
3.634
32,304
+0.04(+1.01%)
Jan 24, 2005
3.595
3.616
3.595
3.598
38,897
-0.01(-0.17%)
Jan 21, 2005
3.549
3.625
3.549
3.604
47,797
+0.06(+1.63%)
Jan 20, 2005
3.534
3.561
3.519
3.546
68,235
-0.02(-0.43%)
Jan 19, 2005
3.525
3.574
3.513
3.561
76,806
+0.06(+1.79%)
Jan 18, 2005
3.525
3.537
3.498
3.499
71,531
+0.00(+0.12%)
Jan 14, 2005
3.586
3.607
3.492
3.495
34,282
-0.09(-2.54%)
Jan 13, 2005
3.580
3.622
3.580
3.586
21,426
+0.00(+0.00%)
Jan 12, 2005
3.580
3.622
3.580
3.586
55,379
+0.02(+0.68%)
Jan 11, 2005
3.580
3.610
3.561
3.561
35,271
-0.00(-0.09%)
Jan 10, 2005
3.549
3.571
3.549
3.564
10,218
+0.02(+0.60%)
Jan 07, 2005
3.501
3.577
3.501
3.543
35,271
+0.01(+0.34%)
Jan 06, 2005
3.540
3.543
3.461
3.531
56,038
-0.00(-0.09%)
Jan 05, 2005
3.564
3.564
3.504
3.534
30,656
-0.03(-0.85%)
Jan 04, 2005
3.549
3.580
3.519
3.564
30,656
+0.02(+0.60%)
Jan 03, 2005
3.486
3.549
3.477
3.543
21,426
+0.05(+1.48%)
Dec 31, 2004
3.486
3.519
3.486
3.492
10,548
+0.00(+0.09%)
Dec 30, 2004
3.510
3.537
3.480
3.489
29,337
+0.01(+0.26%)
Dec 29, 2004
3.483
3.516
3.480
3.480
32,963
-0.02(-0.61%)
Dec 28, 2004
3.507
3.510
3.498
3.501
14,504
-0.04(-1.03%)
Dec 27, 2004
3.525
3.595
3.525
3.537
76,476
+0.02(+0.69%)
Dec 23, 2004
3.504
3.513
3.495
3.513
4,944
-0.01(-0.17%)
Dec 22, 2004
3.483
3.519
3.473
3.519
52,742
+0.06(+1.67%)
Dec 21, 2004
3.473
3.473
3.458
3.461
24,393
-0.04(-1.04%)
Dec 20, 2004
3.449
3.498
3.449
3.498
53,072
+0.05(+1.50%)
Dec 17, 2004
3.401
3.446
3.382
3.446
41,534
+0.02(+0.44%)
Dec 16, 2004
3.422
3.431
3.386
3.431
51,094
-0.01(-0.26%)
Dec 15, 2004
3.440
3.440
3.398
3.440
34,282
+0.00(+0.00%)
Dec 14, 2004
3.443
3.458
3.413
3.440
23,404
-0.02(-0.53%)
Dec 13, 2004
3.452
3.458
3.443
3.458
20,767
+0.00(+0.00%)
Dec 10, 2004
3.498
3.498
3.458
3.458
29,337
-0.02(-0.61%)
Dec 09, 2004
3.461
3.495
3.461
3.480
32,963
+0.00(+0.09%)
Dec 08, 2004
3.495
3.495
3.473
3.477
27,689
-0.01(-0.35%)
Dec 07, 2004
3.473
3.498
3.473
3.489
24,722
-0.00(-0.09%)
Dec 06, 2004
3.446
3.492
3.446
3.492
44,171
+0.05(+1.41%)
Dec 03, 2004
3.458
3.477
3.443
3.443
33,623
+0.00(+0.00%)
Dec 02, 2004
3.458
3.480
3.443
3.443
18,130
-0.03(-0.87%)
Dec 01, 2004
3.431
3.483
3.428
3.473
41,204
+0.03(+0.79%)
Nov 30, 2004
3.449
3.458
3.422
3.446
101,199
+0.03(+0.89%)
Nov 29, 2004
3.470
3.473
3.413
3.416
44,831
-0.04(-1.05%)
Nov 26, 2004
3.464
3.467
3.440
3.452
10,878
-0.00(-0.09%)
Nov 24, 2004
3.452
3.455
3.431
3.455
18,130
+0.00(+0.09%)
Nov 23, 2004
3.428
3.461
3.428
3.452
12,855
+0.02(+0.44%)
Nov 22, 2004
3.489
3.501
3.431
3.437
34,612
-0.02(-0.61%)
Nov 19, 2004
3.507
3.543
3.443
3.458
82,739
-0.05(-1.38%)
Nov 18, 2004
3.452
3.507
3.452
3.507
48,127
+0.06(+1.76%)
Nov 17, 2004
3.443
3.455
3.443
3.446
59,005
+0.02(+0.44%)
Nov 16, 2004
3.461
3.464
3.428
3.431
53,401
+0.00(+0.00%)
Nov 15, 2004
3.446
3.467
3.422
3.431
31,645
-0.01(-0.35%)
Nov 12, 2004
3.419
3.443
3.419
3.443
33,623
-0.01(-0.18%)
Nov 11, 2004
3.461
3.461
3.443
3.449
29,667
+0.01(+0.18%)
Nov 10, 2004
3.410
3.473
3.410
3.443
41,864
+0.05(+1.52%)
Nov 09, 2004
3.367
3.392
3.343
3.392
31,315
-0.01(-0.18%)
Nov 08, 2004
3.416
3.443
3.346
3.398
70,213
-0.05(-1.41%)
Nov 05, 2004
3.443
3.461
3.407
3.446
62,301
-0.03(-0.79%)
Nov 04, 2004
3.458
3.483
3.458
3.473
35,271
+0.02(+0.53%)
Nov 03, 2004
3.404
3.458
3.401
3.455
59,664
+0.02(+0.62%)
Nov 02, 2004
3.416
3.437
3.413
3.434
49,445
+0.03(+0.98%)
Nov 01, 2004
3.398
3.425
3.398
3.401
15,822
+0.01(+0.18%)
Oct 29, 2004
3.413
3.413
3.379
3.395
36,590
-0.04(-1.06%)
Oct 28, 2004
3.389
3.431
3.382
3.431
12,526
+0.03(+0.80%)
Oct 27, 2004
3.413
3.440
3.386
3.404
73,839
-0.02(-0.53%)
Oct 26, 2004
3.407
3.425
3.401
3.422
37,578
+0.02(+0.45%)
Oct 25, 2004
3.446
3.446
3.370
3.407
66,916
-0.02(-0.71%)
Oct 22, 2004
3.437
3.470
3.413
3.431
33,952
-0.04(-1.05%)
Oct 21, 2004
3.434
3.470
3.434
3.467
30,326
-0.01(-0.35%)
Oct 20, 2004
3.561
3.561
3.480
3.480
50,764
-0.08(-2.30%)
Oct 19, 2004
3.489
3.571
3.489
3.561
40,875
+0.06(+1.65%)
Oct 18, 2004
3.477
3.549
3.467
3.504
34,941
+0.04(+1.05%)
Oct 15, 2004
3.489
3.498
3.431
3.467
26,700
-0.00(-0.09%)
Oct 14, 2004
3.458
3.473
3.428
3.470
14,833
+0.01(+0.35%)
Oct 13, 2004
3.428
3.473
3.422
3.458
33,293
+0.00(+0.00%)
Oct 12, 2004
3.486
3.486
3.428
3.458
29,997
+0.00(+0.09%)
Oct 11, 2004
3.443
3.455
3.395
3.455
24,722
+0.02(+0.71%)
Oct 08, 2004
3.431
3.470
3.398
3.431
82,409
+0.00(+0.09%)
Oct 07, 2004
3.395
3.458
3.395
3.428
131,855
+0.03(+0.89%)
Oct 06, 2004
3.452
3.452
3.398
3.398
15,822
-0.05(-1.32%)
Oct 05, 2004
3.410
3.452
3.410
3.443
13,515
+0.03(+0.98%)
Oct 04, 2004
3.398
3.428
3.398
3.410
14,833
+0.04(+1.17%)
Oct 01, 2004
3.379
3.389
3.370
3.370
37,578
+0.00(+0.00%)
Sep 30, 2004
3.382
3.401
3.370
3.370
40,875
-0.04(-1.16%)
Sep 29, 2004
3.382
3.419
3.370
3.410
17,470
+0.02(+0.54%)
Sep 28, 2004
3.398
3.431
3.382
3.392
54,720
-0.02(-0.71%)
Sep 27, 2004
3.370
3.419
3.370
3.416
33,952
+0.03(+0.90%)
Sep 24, 2004
3.352
3.398
3.352
3.386
89,332
+0.03(+1.00%)
Sep 23, 2004
3.404
3.404
3.337
3.352
88,343
-0.05(-1.60%)
Sep 22, 2004
3.343
3.407
3.343
3.407
46,479
+0.05(+1.54%)
Sep 21, 2004
3.349
3.376
3.328
3.355
23,734
-0.03(-0.90%)
Sep 20, 2004
3.361
3.392
3.352
3.386
39,886
+0.03(+0.90%)
Sep 17, 2004
3.355
3.389
3.355
3.355
14,833
-0.03(-0.90%)
Sep 16, 2004
3.373
3.392
3.340
3.386
30,326
+0.01(+0.18%)
Sep 15, 2004
3.364
3.389
3.322
3.379
27,689
+0.03(+0.91%)
Sep 14, 2004
3.337
3.392
3.337
3.349
19,778
+0.03(+0.82%)
Sep 13, 2004
3.322
3.382
3.313
3.322
9,889
-0.02(-0.54%)
Sep 10, 2004
3.379
3.392
3.322
3.340
53,072
-0.03(-0.99%)
Sep 09, 2004
3.370
3.392
3.337
3.373
43,842
+0.00(+0.09%)
Sep 08, 2004
3.337
3.373
3.310
3.370
51,094
+0.06(+1.93%)
Sep 07, 2004
3.279
3.337
3.279
3.307
42,193
+0.01(+0.28%)
Sep 03, 2004
3.307
3.313
3.291
3.298
9,229
-0.02(-0.55%)
Sep 02, 2004
3.307
3.316
3.291
3.316
28,019
+0.01(+0.18%)
Sep 01, 2004
3.298
3.310
3.291
3.310
11,537
+0.02(+0.55%)
Aug 31, 2004
3.264
3.319
3.264
3.291
14,174
+0.03(+1.02%)
Aug 30, 2004
3.243
3.307
3.243
3.258
31,975
+0.02(+0.47%)
Aug 27, 2004
3.273
3.273
3.240
3.243
14,833
-0.05(-1.47%)
Aug 26, 2004
3.288
3.313
3.288
3.291
45,490
-0.04(-1.18%)
Aug 25, 2004
3.307
3.340
3.204
3.331
156,908
+0.02(+0.46%)
Aug 24, 2004
3.310
3.349
3.310
3.316
11,207
+0.01(+0.18%)
Aug 23, 2004
3.301
3.358
3.301
3.310
22,415
+0.01(+0.18%)
Aug 20, 2004
3.367
3.367
3.304
3.304
24,063
-0.06(-1.89%)
Aug 19, 2004
3.361
3.367
3.343
3.367
24,722
+0.01(+0.34%)
Aug 18, 2004
3.331
3.382
3.331
3.356
8,570
+0.01(+0.20%)
Aug 17, 2004
3.291
3.364
3.255
3.349
38,897
+0.06(+1.75%)
Aug 16, 2004
3.291
3.307
3.288
3.291
18,130
+0.02(+0.46%)
Aug 13, 2004
3.331
3.331
3.237
3.276
30,326
-0.05(-1.55%)
Aug 12, 2004
3.337
3.337
3.325
3.328
22,415
+0.01(+0.18%)
Aug 11, 2004
3.367
3.398
3.261
3.322
48,127
-0.02(-0.64%)
Aug 10, 2004
3.304
3.343
3.276
3.343
35,271
+0.04(+1.19%)
Aug 09, 2004
3.298
3.304
3.291
3.304
25,052
+0.01(+0.28%)
Aug 06, 2004
3.295
3.301
3.295
3.295
28,349
+0.03(+0.93%)
Aug 05, 2004
3.246
3.276
3.246
3.264
17,141
-0.01(-0.37%)
Aug 04, 2004
3.261
3.291
3.228
3.276
13,185
+0.01(+0.37%)
Aug 03, 2004
3.264
3.264
3.264
3.264
8,240
+0.00(+0.00%)
Aug 02, 2004
3.301
3.301
3.264
3.264
22,745
+0.01(+0.19%)
Jul 30, 2004
3.246
3.279
3.231
3.258
25,052
+0.02(+0.75%)
Jul 29, 2004
3.261
3.288
3.234
3.234
18,789
-0.01(-0.19%)
Jul 28, 2004
3.273
3.279
3.240
3.240
24,722
-0.03(-1.02%)
Jul 27, 2004
3.225
3.276
3.225
3.273
45,490
+0.03(+0.94%)
Jul 26, 2004
3.228
3.243
3.219
3.243
53,072
+0.01(+0.28%)
Jul 23, 2004
3.246
3.246
3.234
3.234
1,977
-0.03(-0.84%)
Jul 22, 2004
3.261
3.270
3.234
3.261
25,711
+0.02(+0.47%)
Jul 21, 2004
3.219
3.249
3.219
3.246
18,130
+0.01(+0.28%)
Jul 20, 2004
3.240
3.246
3.216
3.237
45,819
+0.00(+0.00%)
Jul 19, 2004
3.291
3.298
3.237
3.237
15,493
-0.04(-1.20%)
Jul 16, 2004
3.261
3.304
3.246
3.276
49,116
+0.00(+0.00%)
Jul 15, 2004
3.246
3.295
3.246
3.276
10,218
+0.02(+0.56%)
Jul 14, 2004
3.270
3.276
3.234
3.258
39,886
-0.01(-0.28%)
Jul 13, 2004
3.237
3.270
3.234
3.267
21,426
+0.05(+1.60%)
Jul 12, 2004
3.231
3.237
3.207
3.216
12,855
+0.01(+0.38%)
Jul 09, 2004
3.158
3.204
3.143
3.204
62,631
+0.03(+1.05%)
Jul 08, 2004
3.155
3.179
3.131
3.170
16,811
+0.02(+0.48%)
Jul 07, 2004
3.155
3.161
3.125
3.155
29,008
-0.02(-0.67%)
Jul 06, 2004
3.140
3.207
3.140
3.176
64,939
-0.01(-0.29%)
Jul 02, 2004
3.161
3.185
3.155
3.185
30,986
+0.04(+1.35%)
Jul 01, 2004
3.152
3.185
3.143
3.143
33,623
+0.00(+0.00%)
Jun 30, 2004
3.140
3.155
3.140
3.143
15,822
+0.01(+0.29%)
Jun 29, 2004
3.085
3.134
3.085
3.134
66,257
+0.04(+1.27%)
Jun 28, 2004
3.061
3.100
3.049
3.094
32,634
+0.03(+0.89%)
Jun 25, 2004
3.109
3.112
3.067
3.067
29,997
-0.05(-1.46%)
Jun 24, 2004
3.125
3.128
3.112
3.112
18,130
-0.02(-0.77%)
Jun 23, 2004
3.140
3.140
3.122
3.137
39,227
-0.02(-0.58%)
Jun 22, 2004
3.109
3.155
3.109
3.155
42,523
+0.05(+1.46%)
Jun 21, 2004
3.119
3.122
3.094
3.109
20,437
-0.01(-0.29%)
Jun 18, 2004
3.122
3.131
3.097
3.119
37,249
-0.01(-0.19%)
Jun 17, 2004
3.116
3.140
3.094
3.125
32,304
+0.01(+0.29%)
Jun 16, 2004
3.100
3.140
3.100
3.116
28,678
+0.00(+0.00%)
Jun 15, 2004
3.128
3.146
3.109
3.116
31,315
+0.00(+0.10%)
Jun 14, 2004
3.140
3.146
3.094
3.112
36,260
-0.01(-0.39%)
Jun 10, 2004
3.128
3.146
3.116
3.125
35,271
+0.00(+0.10%)
Jun 09, 2004
3.125
3.125
3.116
3.122
8,240
+0.00(+0.10%)
Jun 08, 2004
3.064
3.119
3.064
3.119
90,321
+0.04(+1.18%)
Jun 07, 2004
3.064
3.109
3.061
3.082
43,842
+0.04(+1.20%)
Jun 04, 2004
3.034
3.046
3.015
3.046
32,634
+0.03(+0.90%)
Jun 03, 2004
3.037
3.052
3.015
3.018
31,645
-0.02(-0.70%)
Jun 02, 2004
3.034
3.088
3.009
3.040
51,423
-0.02(-0.79%)
Jun 01, 2004
2.988
3.094
2.988
3.064
27,689
+0.05(+1.51%)
May 28, 2004
3.006
3.079
3.003
3.018
61,313
+0.02(+0.51%)
May 27, 2004
2.937
3.058
2.921
3.003
98,891
+0.07(+2.27%)
May 26, 2004
2.961
3.003
2.882
2.937
163,830
-0.02(-0.82%)
May 25, 2004
2.934
3.049
2.930
2.961
49,445
+0.00(+0.00%)
May 24, 2004
2.973
3.034
2.943
2.961
69,224
+0.02(+0.62%)
May 21, 2004
2.958
2.994
2.927
2.943
42,523
-0.05(-1.62%)
May 20, 2004
2.997
3.031
2.991
2.991
66,916
-0.01(-0.20%)
May 19, 2004
2.973
3.034
2.973
2.997
62,961
+0.01(+0.20%)
May 18, 2004
2.967
2.991
2.958
2.991
54,060
+0.03(+1.02%)
May 17, 2004
2.946
2.982
2.946
2.961
37,578
+0.02(+0.62%)
May 14, 2004
2.955
2.982
2.937
2.943
36,590
-0.00(-0.10%)
May 13, 2004
2.912
2.952
2.912
2.946
21,096
+0.02(+0.62%)
May 12, 2004
2.867
2.927
2.812
2.927
45,490
+0.08(+2.66%)
May 11, 2004
2.836
2.918
2.836
2.852
36,919
+0.00(+0.11%)
May 10, 2004
2.988
2.988
2.812
2.849
221,847
-0.14(-4.67%)
May 07, 2004
3.064
3.064
2.961
2.988
71,531
-0.09(-2.86%)
May 06, 2004
3.079
3.091
3.064
3.076
17,470
-0.02(-0.78%)
May 05, 2004
3.064
3.109
3.055
3.100
47,468
+0.04(+1.29%)
May 04, 2004
3.119
3.119
3.058
3.061
40,875
-0.03(-1.08%)
May 03, 2004
3.049
3.134
3.049
3.094
32,634
+0.05(+1.49%)
Apr 30, 2004
3.076
3.079
3.034
3.049
113,725
-0.03(-0.99%)
Apr 29, 2004
3.064
3.094
3.049
3.079
112,407
+0.02(+0.50%)
Apr 28, 2004
3.055
3.097
3.055
3.064
45,160
-0.00(-0.10%)
Apr 27, 2004
3.003
3.125
3.003
3.067
135,152
+0.03(+1.10%)
Apr 26, 2004
3.128
3.128
3.018
3.034
140,426
-0.09(-3.01%)
Apr 23, 2004
3.170
3.173
3.128
3.128
55,709
-0.07(-2.27%)
Apr 22, 2004
3.210
3.210
3.125
3.200
38,238
+0.02(+0.48%)
Apr 21, 2004
3.231
3.231
3.140
3.185
58,016
-0.06(-1.96%)
Apr 20, 2004
3.222
3.252
3.222
3.249
58,346
+0.01(+0.37%)
Apr 19, 2004
3.267
3.282
3.237
3.237
32,963
-0.01(-0.37%)
Apr 16, 2004
3.200
3.261
3.185
3.249
45,490
+0.07(+2.19%)
Apr 15, 2004
3.231
3.231
3.097
3.179
234,703
-0.07(-2.06%)
Apr 14, 2004
3.301
3.301
3.216
3.246
69,224
-0.05(-1.65%)
Apr 13, 2004
3.367
3.367
3.276
3.301
29,997
-0.07(-1.98%)
Apr 12, 2004
3.452
3.452
3.331
3.367
64,939
-0.08(-2.46%)
Apr 08, 2004
3.382
3.452
3.382
3.452
44,831
+0.05(+1.43%)
Apr 07, 2004
3.434
3.443
3.376
3.404
93,288
-0.04(-1.06%)
Apr 06, 2004
3.449
3.489
3.440
3.440
38,567
+0.01(+0.18%)
Apr 05, 2004
3.534
3.534
3.434
3.434
87,354
-0.11(-3.17%)
Apr 02, 2004
3.580
3.580
3.534
3.546
17,800
-0.02(-0.51%)
Apr 01, 2004
3.592
3.595
3.564
3.564
27,360
-0.02(-0.59%)
Mar 31, 2004
3.580
3.586
3.558
3.586
28,678
-0.01(-0.17%)
Mar 30, 2004
3.619
3.622
3.564
3.592
39,556
-0.02(-0.59%)
Mar 29, 2004
3.552
3.613
3.552
3.613
33,293
+0.04(+1.19%)
Mar 26, 2004
3.571
3.580
3.571
3.571
11,207
+0.02(+0.43%)
Mar 25, 2004
3.580
3.589
3.543
3.555
48,127
-0.03(-0.85%)
Mar 24, 2004
3.577
3.586
3.564
3.586
35,601
+0.01(+0.25%)
Mar 23, 2004
3.543
3.577
3.543
3.577
31,645
+0.05(+1.38%)
Mar 22, 2004
3.540
3.564
3.528
3.528
39,556
-0.02(-0.51%)
Mar 19, 2004
3.583
3.583
3.546
3.546
10,548
-0.05(-1.27%)
Mar 18, 2004
3.574
3.592
3.574
3.592
21,096
+0.02(+0.51%)
Mar 17, 2004
3.601
3.601
3.561
3.574
41,534
-0.01(-0.17%)
Mar 16, 2004
3.549
3.580
3.549
3.580
35,271
+0.04(+1.03%)
Mar 15, 2004
3.607
3.607
3.543
3.543
24,722
-0.04(-1.02%)
Mar 12, 2004
3.592
3.598
3.571
3.580
14,174
-0.01(-0.25%)
Mar 11, 2004
3.580
3.601
3.571
3.589
55,709
-0.00(-0.08%)
Mar 10, 2004
3.595
3.598
3.580
3.592
36,590
+0.01(+0.34%)
Mar 09, 2004
3.558
3.586
3.558
3.580
64,939
+0.02(+0.51%)
Mar 08, 2004
3.531
3.561
3.513
3.561
35,271
+0.04(+1.03%)
Mar 05, 2004
3.501
3.549
3.501
3.525
74,498
+0.03(+0.87%)
Mar 04, 2004
3.489
3.495
3.489
3.495
2,966
+0.00(+0.00%)
Mar 03, 2004
3.473
3.495
3.473
3.495
10,878
+0.01(+0.26%)
Mar 02, 2004
3.464
3.495
3.464
3.486
149,986
+0.01(+0.35%)
Mar 01, 2004
3.458
3.477
3.458
3.473
43,842
+0.02(+0.62%)
Feb 27, 2004
3.470
3.473
3.452
3.452
30,986
-0.01(-0.26%)
Feb 26, 2004
3.461
3.470
3.461
3.461
31,315
+0.02(+0.44%)
Feb 25, 2004
3.419
3.449
3.419
3.446
30,656
+0.05(+1.34%)
Feb 24, 2004
3.452
3.452
3.401
3.401
75,487
-0.05(-1.49%)
Feb 23, 2004
3.443
3.461
3.437
3.452
35,271
-0.02(-0.52%)
Feb 20, 2004
3.470
3.477
3.467
3.470
33,952
-0.00(-0.09%)
Feb 19, 2004
3.477
3.477
3.470
3.473
38,238
-0.00(-0.09%)
Feb 18, 2004
3.473
3.477
3.464
3.477
68,894
+0.00(+0.09%)
Feb 17, 2004
3.473
3.473
3.467
3.473
57,357
+0.00(+0.09%)
Feb 13, 2004
3.473
3.473
3.461
3.470
52,083
-0.00(-0.09%)
Feb 12, 2004
3.461
3.473
3.458
3.473
30,986
+0.01(+0.18%)
Feb 11, 2004
3.473
3.473
3.455
3.467
39,556
-0.00(-0.09%)
Feb 10, 2004
3.473
3.473
3.449
3.470
35,930
-0.01(-0.26%)
Feb 09, 2004
3.483
3.483
3.464
3.480
33,952
-0.00(-0.09%)
Feb 06, 2004
3.449
3.483
3.449
3.483
18,130
+0.02(+0.61%)
Feb 05, 2004
3.458
3.473
3.446
3.461
29,008
+0.01(+0.18%)
Feb 04, 2004
3.455
3.480
3.449
3.455
60,653
-0.00(-0.09%)
Feb 03, 2004
3.449
3.458
3.437
3.458
97,573
+0.02(+0.71%)
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.