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
High Income Securities Fund
(NY:
PCF
)
6.840
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, 2017
4.443
4.453
4.411
4.453
81,276
+0.01(+0.12%)
Jan 30, 2017
4.474
4.490
4.416
4.448
57,437
-0.04(-0.94%)
Jan 27, 2017
4.453
4.501
4.453
4.490
71,848
+0.02(+0.35%)
Jan 26, 2017
4.432
4.474
4.432
4.474
87,861
+0.04(+0.84%)
Jan 25, 2017
4.411
4.442
4.395
4.437
58,179
+0.05(+1.09%)
Jan 24, 2017
4.390
4.406
4.358
4.390
55,167
-0.01(-0.12%)
Jan 23, 2017
4.384
4.400
4.379
4.395
18,822
+0.03(+0.73%)
Jan 20, 2017
4.368
4.379
4.342
4.363
93,519
-0.00(-0.11%)
Jan 19, 2017
4.368
4.373
4.357
4.368
38,340
-0.01(-0.12%)
Jan 18, 2017
4.357
4.373
4.357
4.373
20,790
+0.02(+0.36%)
Jan 17, 2017
4.389
4.389
4.357
4.357
27,852
-0.04(-0.96%)
Jan 13, 2017
4.400
4.400
4.400
0
+0.02(+0.36%)
Jan 12, 2017
4.352
4.384
4.352
4.384
37,271
+0.01(+0.24%)
Jan 11, 2017
4.373
4.379
4.373
4.373
31,072
+0.00(+0.00%)
Jan 10, 2017
4.363
4.378
4.363
4.373
25,956
+0.00(+0.00%)
Jan 09, 2017
4.357
4.389
4.357
4.373
37,068
+0.01(+0.12%)
Jan 06, 2017
4.421
4.421
4.352
4.368
26,890
-0.03(-0.72%)
Jan 05, 2017
4.342
4.510
4.342
4.400
52,466
+0.05(+1.21%)
Jan 04, 2017
4.315
4.347
4.315
4.347
81,061
+0.04(+0.98%)
Jan 03, 2017
4.347
4.347
4.294
4.305
34,281
-0.02(-0.49%)
Dec 30, 2016
4.326
4.326
4.326
0
+0.00(+0.00%)
Dec 29, 2016
4.331
4.357
4.315
4.326
19,600
-0.02(-0.36%)
Dec 28, 2016
4.299
4.352
4.299
4.342
29,048
+0.04(+0.98%)
Dec 27, 2016
4.299
4.306
4.289
4.299
44,078
-0.01(-0.12%)
Dec 23, 2016
4.305
4.305
4.305
0
-0.01(-0.24%)
Dec 22, 2016
4.284
4.325
4.284
4.315
37,170
+0.05(+1.24%)
Dec 21, 2016
4.273
4.289
4.215
4.263
73,469
-0.03(-0.73%)
Dec 20, 2016
4.309
4.320
4.267
4.294
35,608
-0.02(-0.37%)
Dec 19, 2016
4.294
4.309
4.288
4.309
13,576
+0.02(+0.49%)
Dec 16, 2016
4.236
4.341
4.236
4.288
57,355
+0.04(+0.99%)
Dec 15, 2016
4.225
4.252
4.225
4.246
28,075
+0.01(+0.25%)
Dec 14, 2016
4.246
4.257
4.231
4.236
75,647
-0.01(-0.12%)
Dec 13, 2016
4.236
4.252
4.225
4.241
243,137
+0.02(+0.37%)
Dec 12, 2016
4.252
4.252
4.225
4.225
37,656
-0.01(-0.25%)
Dec 09, 2016
4.194
4.238
4.194
4.236
90,489
+0.03(+0.62%)
Dec 08, 2016
4.173
4.210
4.173
4.210
69,143
+0.02(+0.38%)
Dec 07, 2016
4.178
4.215
4.178
4.194
248,738
+0.02(+0.38%)
Dec 06, 2016
4.183
4.189
4.162
4.178
143,712
+0.02(+0.38%)
Dec 05, 2016
4.162
4.173
4.152
4.162
52,528
-0.02(-0.38%)
Dec 02, 2016
4.147
4.178
4.147
4.178
77,049
+0.02(+0.51%)
Dec 01, 2016
4.173
4.180
4.131
4.157
62,719
-0.03(-0.75%)
Nov 30, 2016
4.173
4.189
4.173
4.189
47,183
+0.02(+0.38%)
Nov 29, 2016
4.152
4.194
4.152
4.173
33,793
+0.01(+0.13%)
Nov 28, 2016
4.152
4.204
4.152
4.168
52,633
-0.01(-0.25%)
Nov 25, 2016
4.152
4.179
4.152
4.178
22,038
+0.04(+0.89%)
Nov 23, 2016
4.141
4.141
4.141
0
-0.01(-0.25%)
Nov 22, 2016
4.120
4.152
4.115
4.152
91,113
+0.05(+1.28%)
Nov 21, 2016
4.068
4.099
4.068
4.099
100,290
+0.02(+0.53%)
Nov 18, 2016
4.062
4.104
4.057
4.078
45,031
+0.00(+0.00%)
Nov 17, 2016
4.073
4.078
4.062
4.078
25,965
+0.02(+0.39%)
Nov 16, 2016
4.067
4.090
4.027
4.062
38,904
-0.04(-1.02%)
Nov 15, 2016
4.057
4.104
4.057
4.104
45,466
+0.04(+0.90%)
Nov 14, 2016
4.046
4.125
4.031
4.067
77,379
+0.03(+0.78%)
Nov 11, 2016
3.989
4.052
3.989
4.036
32,002
+0.03(+0.78%)
Nov 10, 2016
4.057
4.062
3.979
4.004
147,346
-0.04(-1.03%)
Nov 09, 2016
4.057
4.094
4.046
4.046
67,671
-0.04(-0.90%)
Nov 08, 2016
4.062
4.093
4.036
4.083
26,422
+0.01(+0.13%)
Nov 07, 2016
4.073
4.099
4.062
4.078
74,047
+0.04(+1.04%)
Nov 04, 2016
4.078
4.078
4.036
4.036
30,546
-0.04(-0.90%)
Nov 03, 2016
4.083
4.083
4.057
4.073
58,090
-0.02(-0.38%)
Nov 02, 2016
4.073
4.088
4.067
4.088
78,762
-0.02(-0.38%)
Nov 01, 2016
4.135
4.135
4.093
4.104
34,369
-0.02(-0.51%)
Oct 31, 2016
4.130
4.130
4.109
4.125
33,267
+0.02(+0.38%)
Oct 28, 2016
4.146
4.146
4.109
4.109
47,086
-0.03(-0.63%)
Oct 27, 2016
4.146
4.146
4.126
4.135
64,404
-0.01(-0.25%)
Oct 26, 2016
4.135
4.146
4.122
4.146
36,682
+0.01(+0.13%)
Oct 25, 2016
4.114
4.141
4.114
4.141
68,918
+0.02(+0.51%)
Oct 24, 2016
4.114
4.125
4.109
4.120
31,943
+0.01(+0.13%)
Oct 21, 2016
4.099
4.120
4.091
4.114
50,097
+0.02(+0.51%)
Oct 20, 2016
4.099
4.104
4.086
4.093
46,513
-0.00(-0.11%)
Oct 19, 2016
4.077
4.098
4.077
4.098
40,239
+0.02(+0.38%)
Oct 18, 2016
4.067
4.083
4.067
4.083
60,565
+0.02(+0.51%)
Oct 17, 2016
4.098
4.098
4.062
4.062
41,419
-0.04(-1.02%)
Oct 14, 2016
4.103
4.109
4.093
4.103
123,617
+0.01(+0.25%)
Oct 13, 2016
4.077
4.103
4.067
4.093
55,216
-0.01(-0.25%)
Oct 12, 2016
4.124
4.124
4.077
4.103
58,118
-0.02(-0.38%)
Oct 11, 2016
4.129
4.140
4.098
4.119
58,987
-0.02(-0.50%)
Oct 10, 2016
4.140
4.156
4.135
4.140
34,785
+0.02(+0.51%)
Oct 07, 2016
4.145
4.145
4.114
4.119
53,131
-0.02(-0.38%)
Oct 06, 2016
4.135
4.144
4.119
4.135
26,377
-0.01(-0.13%)
Oct 05, 2016
4.145
4.171
4.129
4.140
39,553
-0.01(-0.25%)
Oct 04, 2016
4.156
4.161
4.124
4.150
50,571
-0.01(-0.13%)
Oct 03, 2016
4.161
4.176
4.156
4.156
39,783
-0.03(-0.62%)
Sep 30, 2016
4.182
4.202
4.171
4.182
49,624
+0.02(+0.38%)
Sep 29, 2016
4.208
4.213
4.156
4.166
57,155
-0.05(-1.11%)
Sep 28, 2016
4.208
4.234
4.208
4.213
30,671
-0.01(-0.12%)
Sep 27, 2016
4.156
4.218
4.156
4.218
57,821
+0.08(+1.89%)
Sep 26, 2016
4.192
4.202
4.140
4.140
90,939
-0.06(-1.37%)
Sep 23, 2016
4.176
4.197
4.171
4.197
44,000
+0.03(+0.75%)
Sep 22, 2016
4.161
4.197
4.140
4.166
86,415
+0.03(+0.76%)
Sep 21, 2016
4.124
4.140
4.119
4.135
48,860
+0.02(+0.39%)
Sep 20, 2016
4.119
4.129
4.119
4.119
34,728
+0.01(+0.25%)
Sep 19, 2016
4.113
4.134
4.108
4.108
52,929
+0.02(+0.38%)
Sep 16, 2016
4.093
4.139
4.087
4.093
97,166
+0.01(+0.13%)
Sep 15, 2016
4.087
4.119
4.082
4.087
50,272
-0.01(-0.13%)
Sep 14, 2016
4.041
4.098
4.041
4.093
99,593
+0.05(+1.16%)
Sep 13, 2016
4.077
4.108
4.046
4.046
83,736
-0.07(-1.64%)
Sep 12, 2016
4.093
4.129
4.056
4.113
93,773
+0.00(+0.00%)
Sep 09, 2016
4.181
4.181
4.113
4.113
102,547
-0.07(-1.74%)
Sep 08, 2016
4.191
4.197
4.173
4.186
51,655
+0.01(+0.12%)
Sep 07, 2016
4.181
4.186
4.171
4.181
55,677
+0.01(+0.16%)
Sep 06, 2016
4.165
4.191
4.160
4.174
71,065
-0.00(-0.04%)
Sep 02, 2016
4.160
4.176
4.176
4.176
72,395
+0.02(+0.50%)
Sep 01, 2016
4.171
4.171
4.145
4.155
100,712
-0.01(-0.25%)
Aug 31, 2016
4.186
4.186
4.160
4.165
70,368
-0.01(-0.12%)
Aug 30, 2016
4.176
4.197
4.171
4.171
108,787
+0.00(+0.00%)
Aug 29, 2016
4.191
4.202
4.165
4.171
52,101
-0.01(-0.25%)
Aug 26, 2016
4.171
4.186
4.165
4.181
36,835
+0.02(+0.50%)
Aug 25, 2016
4.181
4.186
4.155
4.160
40,616
-0.02(-0.37%)
Aug 24, 2016
4.186
4.197
4.176
4.176
51,726
+0.00(+0.00%)
Aug 23, 2016
4.176
4.202
4.171
4.176
70,995
+0.02(+0.50%)
Aug 22, 2016
4.150
4.160
4.145
4.155
38,887
+0.01(+0.14%)
Aug 19, 2016
4.160
4.160
4.144
4.149
61,016
-0.01(-0.12%)
Aug 18, 2016
4.160
4.175
4.149
4.154
91,542
-0.01(-0.12%)
Aug 17, 2016
4.170
4.175
4.154
4.160
46,400
-0.01(-0.12%)
Aug 16, 2016
4.154
4.175
4.154
4.165
82,289
+0.01(+0.25%)
Aug 15, 2016
4.154
4.166
4.149
4.154
70,932
+0.00(+0.00%)
Aug 12, 2016
4.160
4.165
4.139
4.154
45,068
+0.01(+0.25%)
Aug 11, 2016
4.134
4.156
4.129
4.144
69,571
+0.02(+0.38%)
Aug 10, 2016
4.134
4.140
4.129
4.129
26,478
+0.00(+0.00%)
Aug 09, 2016
4.129
4.144
4.129
4.129
20,167
+0.01(+0.13%)
Aug 08, 2016
4.129
4.144
4.116
4.123
30,775
+0.02(+0.50%)
Aug 05, 2016
4.103
4.129
4.103
4.103
26,317
+0.00(+0.08%)
Aug 04, 2016
4.087
4.108
4.077
4.100
29,207
+0.03(+0.81%)
Aug 03, 2016
4.067
4.092
4.051
4.067
37,634
+0.01(+0.13%)
Aug 02, 2016
4.123
4.134
4.061
4.061
56,491
-0.05(-1.13%)
Aug 01, 2016
4.170
4.175
4.108
4.108
22,498
-0.05(-1.24%)
Jul 29, 2016
4.154
4.183
4.149
4.160
23,308
+0.02(+0.37%)
Jul 28, 2016
4.098
4.170
4.098
4.144
63,515
+0.03(+0.63%)
Jul 27, 2016
4.103
4.134
4.092
4.118
95,630
+0.02(+0.38%)
Jul 26, 2016
4.098
4.134
4.092
4.103
82,753
+0.01(+0.25%)
Jul 25, 2016
4.103
4.118
4.085
4.092
97,485
+0.00(+0.00%)
Jul 22, 2016
4.103
4.108
4.092
4.092
82,270
-0.01(-0.25%)
Jul 21, 2016
4.077
4.123
4.077
4.103
63,633
+0.01(+0.13%)
Jul 20, 2016
4.098
4.098
4.087
4.098
35,305
+0.01(+0.14%)
Jul 19, 2016
4.076
4.092
4.061
4.092
53,906
+0.02(+0.38%)
Jul 18, 2016
4.061
4.082
4.061
4.076
30,258
+0.01(+0.25%)
Jul 15, 2016
4.046
4.066
4.046
4.066
48,611
+0.02(+0.51%)
Jul 14, 2016
4.040
4.061
4.030
4.046
73,894
+0.02(+0.38%)
Jul 13, 2016
4.071
4.071
4.020
4.030
71,436
-0.04(-0.89%)
Jul 12, 2016
4.066
4.092
4.040
4.066
41,852
+0.02(+0.51%)
Jul 11, 2016
4.046
4.087
4.040
4.046
50,578
+0.01(+0.13%)
Jul 08, 2016
4.025
4.046
4.004
4.040
78,813
+0.04(+0.90%)
Jul 07, 2016
3.999
4.025
3.984
4.004
74,148
+0.00(+0.00%)
Jul 06, 2016
3.968
4.009
3.968
4.004
45,851
+0.04(+0.91%)
Jul 05, 2016
3.979
3.989
3.958
3.968
70,099
-0.01(-0.26%)
Jul 01, 2016
3.968
3.979
3.979
3.979
42,106
+0.03(+0.65%)
Jun 30, 2016
4.020
4.048
3.942
3.953
65,840
-0.05(-1.29%)
Jun 29, 2016
3.963
4.051
3.953
4.004
50,718
+0.07(+1.70%)
Jun 28, 2016
3.896
3.953
3.896
3.937
44,429
+0.07(+1.73%)
Jun 27, 2016
3.901
3.906
3.866
3.870
46,800
-0.03(-0.79%)
Jun 24, 2016
3.912
4.004
3.891
3.901
87,223
-0.07(-1.69%)
Jun 23, 2016
3.973
4.004
3.968
3.968
85,007
+0.03(+0.65%)
Jun 22, 2016
3.963
4.004
3.937
3.942
69,208
-0.02(-0.38%)
Jun 21, 2016
3.963
3.968
3.952
3.957
25,350
+0.01(+0.26%)
Jun 20, 2016
3.932
3.963
3.932
3.947
43,024
+0.04(+0.92%)
Jun 17, 2016
3.947
3.952
3.901
3.911
56,445
-0.03(-0.78%)
Jun 16, 2016
3.957
3.957
3.937
3.942
26,256
-0.03(-0.65%)
Jun 15, 2016
3.968
3.973
3.942
3.968
36,271
+0.00(+0.00%)
Jun 14, 2016
3.983
3.983
3.952
3.968
15,145
-0.01(-0.13%)
Jun 13, 2016
3.993
3.999
3.973
3.973
16,257
-0.01(-0.26%)
Jun 10, 2016
4.009
4.019
3.983
3.983
27,545
-0.03(-0.64%)
Jun 09, 2016
3.993
4.014
3.993
4.009
43,523
+0.01(+0.26%)
Jun 08, 2016
4.009
4.029
3.993
3.999
23,446
+0.02(+0.39%)
Jun 07, 2016
3.993
4.014
3.978
3.983
46,780
+0.00(+0.00%)
Jun 06, 2016
3.968
3.983
3.963
3.983
35,917
+0.03(+0.72%)
Jun 03, 2016
3.932
3.957
3.932
3.955
61,109
+0.02(+0.58%)
Jun 02, 2016
3.947
3.973
3.922
3.932
41,354
-0.01(-0.13%)
Jun 01, 2016
3.947
3.973
3.932
3.937
33,723
+0.02(+0.39%)
May 31, 2016
3.916
3.978
3.916
3.922
51,645
+0.01(+0.13%)
May 27, 2016
3.942
3.916
3.916
3.916
35,067
-0.01(-0.26%)
May 26, 2016
3.927
3.967
3.927
3.927
89,501
+0.02(+0.52%)
May 25, 2016
3.896
3.942
3.896
3.906
43,955
+0.03(+0.66%)
May 24, 2016
3.916
3.916
3.875
3.880
47,655
-0.02(-0.40%)
May 23, 2016
3.880
3.906
3.875
3.896
68,055
+0.02(+0.53%)
May 20, 2016
3.850
3.891
3.839
3.875
50,435
+0.04(+0.95%)
May 19, 2016
3.849
3.849
3.813
3.839
67,731
-0.02(-0.40%)
May 18, 2016
3.834
3.865
3.824
3.854
91,774
+0.03(+0.80%)
May 17, 2016
3.844
3.857
3.808
3.824
136,623
-0.02(-0.53%)
May 16, 2016
3.824
3.846
3.824
3.844
51,976
+0.02(+0.53%)
May 13, 2016
3.859
3.865
3.818
3.824
43,356
-0.02(-0.53%)
May 12, 2016
3.844
3.864
3.824
3.844
52,594
+0.01(+0.13%)
May 11, 2016
3.808
3.844
3.808
3.839
43,491
+0.03(+0.67%)
May 10, 2016
3.813
3.829
3.808
3.813
79,009
+0.01(+0.27%)
May 09, 2016
3.808
3.809
3.798
3.803
81,515
-0.01(-0.13%)
May 06, 2016
3.793
3.808
3.788
3.808
25,333
+0.01(+0.27%)
May 05, 2016
3.824
3.824
3.793
3.798
56,371
-0.01(-0.13%)
May 04, 2016
3.818
3.818
3.793
3.803
23,682
-0.01(-0.27%)
May 03, 2016
3.803
3.813
3.793
3.813
26,724
+0.01(+0.13%)
May 02, 2016
3.829
3.829
3.808
3.808
28,389
+0.00(+0.00%)
Apr 29, 2016
3.829
3.844
3.788
3.808
61,057
-0.01(-0.13%)
Apr 28, 2016
3.813
3.859
3.808
3.813
61,194
-0.01(-0.27%)
Apr 27, 2016
3.803
3.834
3.803
3.824
106,061
+0.03(+0.67%)
Apr 26, 2016
3.798
3.865
3.793
3.798
98,574
+0.00(+0.00%)
Apr 25, 2016
3.798
3.803
3.783
3.798
83,387
+0.01(+0.28%)
Apr 22, 2016
3.813
3.818
3.787
3.787
137,971
-0.03(-0.82%)
Apr 21, 2016
3.854
3.926
3.818
3.818
100,286
-0.03(-0.66%)
Apr 20, 2016
3.880
3.885
3.834
3.844
36,635
-0.01(-0.25%)
Apr 19, 2016
3.879
3.884
3.823
3.854
60,409
-0.02(-0.53%)
Apr 18, 2016
3.803
3.879
3.803
3.874
49,095
+0.09(+2.29%)
Apr 15, 2016
3.818
3.859
3.777
3.788
97,379
-0.02(-0.40%)
Apr 14, 2016
3.783
3.839
3.752
3.803
67,198
+0.04(+1.08%)
Apr 13, 2016
3.732
3.767
3.716
3.762
111,663
+0.03(+0.68%)
Apr 12, 2016
3.711
3.737
3.711
3.737
107,955
+0.03(+0.69%)
Apr 11, 2016
3.701
3.727
3.701
3.711
47,081
+0.02(+0.41%)
Apr 08, 2016
3.721
3.727
3.696
3.696
36,282
+0.02(+0.55%)
Apr 07, 2016
3.701
3.711
3.676
3.676
77,500
-0.03(-0.82%)
Apr 06, 2016
3.686
3.711
3.655
3.706
80,433
+0.02(+0.41%)
Apr 05, 2016
3.681
3.701
3.681
3.691
59,513
-0.02(-0.41%)
Apr 04, 2016
3.701
3.711
3.696
3.706
39,507
+0.00(+0.00%)
Apr 01, 2016
3.706
3.727
3.691
3.706
130,581
-0.02(-0.55%)
Mar 31, 2016
3.721
3.767
3.721
3.727
63,664
+0.03(+0.69%)
Mar 30, 2016
3.706
3.749
3.701
3.701
84,436
+0.02(+0.41%)
Mar 29, 2016
3.691
3.716
3.678
3.686
129,144
+0.01(+0.14%)
Mar 28, 2016
3.681
3.706
3.681
3.681
44,453
+0.01(+0.14%)
Mar 24, 2016
3.696
3.676
3.676
3.676
63,053
-0.03(-0.82%)
Mar 23, 2016
3.721
3.732
3.696
3.706
99,685
+0.00(+0.00%)
Mar 22, 2016
3.716
3.747
3.706
3.706
60,317
-0.00(-0.12%)
Mar 21, 2016
3.711
3.751
3.696
3.711
103,009
+0.00(+0.00%)
Mar 18, 2016
3.726
3.767
3.706
3.711
76,864
-0.02(-0.41%)
Mar 17, 2016
3.680
3.726
3.680
3.726
111,182
+0.05(+1.24%)
Mar 16, 2016
3.675
3.792
3.675
3.680
169,633
+0.02(+0.41%)
Mar 15, 2016
3.691
3.711
3.655
3.665
95,959
-0.05(-1.23%)
Mar 14, 2016
3.701
3.711
3.665
3.711
102,469
-0.01(-0.14%)
Mar 11, 2016
3.701
3.716
3.692
3.716
51,530
+0.03(+0.69%)
Mar 10, 2016
3.665
3.701
3.650
3.691
50,571
+0.05(+1.25%)
Mar 09, 2016
3.660
3.706
3.640
3.645
110,221
+0.00(+0.07%)
Mar 08, 2016
3.675
3.675
3.640
3.642
34,800
-0.02(-0.48%)
Mar 07, 2016
3.665
3.675
3.650
3.660
57,888
+0.01(+0.28%)
Mar 04, 2016
3.665
3.680
3.650
3.650
29,222
+0.01(+0.14%)
Mar 03, 2016
3.599
3.650
3.589
3.645
23,142
+0.06(+1.55%)
Mar 02, 2016
3.559
3.599
3.559
3.589
24,699
+0.03(+0.85%)
Mar 01, 2016
3.559
3.599
3.535
3.559
57,531
+0.02(+0.43%)
Feb 29, 2016
3.559
3.569
3.518
3.544
115,672
+0.01(+0.29%)
Feb 26, 2016
3.544
3.561
3.523
3.533
54,862
+0.01(+0.15%)
Feb 25, 2016
3.523
3.544
3.523
3.528
148,036
+0.01(+0.29%)
Feb 24, 2016
3.473
3.523
3.473
3.518
104,300
+0.05(+1.31%)
Feb 23, 2016
3.427
3.488
3.407
3.473
108,629
+0.06(+1.63%)
Feb 22, 2016
3.381
3.422
3.381
3.417
66,309
+0.05(+1.37%)
Feb 19, 2016
3.376
3.376
3.366
3.371
55,567
+0.01(+0.15%)
Feb 18, 2016
3.351
3.386
3.351
3.366
66,871
+0.01(+0.15%)
Feb 17, 2016
3.330
3.363
3.330
3.361
88,615
+0.05(+1.52%)
Feb 16, 2016
3.391
3.391
3.305
3.310
147,813
-0.06(-1.80%)
Feb 12, 2016
3.366
3.371
3.371
3.371
75,704
+0.04(+1.06%)
Feb 11, 2016
3.275
3.335
3.275
3.335
116,766
+0.00(+0.00%)
Feb 10, 2016
3.351
3.361
3.330
3.335
82,087
+0.01(+0.30%)
Feb 09, 2016
3.310
3.338
3.285
3.325
142,731
-0.01(-0.15%)
Feb 08, 2016
3.351
3.386
3.325
3.330
93,104
-0.06(-1.79%)
Feb 05, 2016
3.416
3.441
3.391
3.391
70,547
-0.04(-1.18%)
Feb 04, 2016
3.436
3.477
3.426
3.431
62,646
-0.01(-0.29%)
Feb 03, 2016
3.467
3.472
3.416
3.441
61,538
+0.00(+0.00%)
Feb 02, 2016
3.456
3.472
3.441
3.441
93,591
-0.04(-1.16%)
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.