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
)
6.820
+0.070 (+1.04%)
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 (%)
Oct 31, 2011
3.114
3.166
3.114
3.150
42,992
-0.01(-0.25%)
Oct 28, 2011
3.154
3.190
3.146
3.158
104,723
+0.00(+0.00%)
Oct 27, 2011
3.182
3.194
3.142
3.158
169,191
+0.02(+0.64%)
Oct 26, 2011
3.062
3.138
3.058
3.138
99,112
+0.05(+1.55%)
Oct 25, 2011
3.090
3.090
3.054
3.090
49,143
-0.03(-0.90%)
Oct 24, 2011
3.102
3.118
3.058
3.118
49,578
+0.03(+1.04%)
Oct 21, 2011
3.058
3.094
3.038
3.086
85,827
+0.06(+1.98%)
Oct 20, 2011
3.022
3.026
2.965
3.026
79,083
+0.01(+0.18%)
Oct 19, 2011
2.985
3.021
2.957
3.021
75,680
+0.00(+0.00%)
Oct 18, 2011
2.977
3.021
2.933
3.021
82,516
+0.08(+2.70%)
Oct 17, 2011
2.965
3.005
2.941
2.941
99,192
-0.06(-1.86%)
Oct 14, 2011
3.005
3.025
2.973
2.997
90,691
+0.04(+1.34%)
Oct 13, 2011
2.949
2.966
2.913
2.957
72,611
+0.02(+0.68%)
Oct 12, 2011
2.929
2.952
2.901
2.937
97,519
+0.00(+0.00%)
Oct 11, 2011
2.886
2.937
2.878
2.937
56,255
+0.03(+0.96%)
Oct 10, 2011
2.842
2.913
2.842
2.909
65,705
+0.07(+2.38%)
Oct 07, 2011
2.834
2.874
2.826
2.842
64,394
-0.02(-0.69%)
Oct 06, 2011
2.778
2.862
2.778
2.862
52,878
+0.06(+2.27%)
Oct 05, 2011
2.742
2.818
2.742
2.798
129,465
+0.02(+0.86%)
Oct 04, 2011
2.842
2.842
2.731
2.774
199,593
-0.12(-4.12%)
Oct 03, 2011
2.929
2.957
2.850
2.893
163,531
-0.06(-2.15%)
Sep 30, 2011
2.981
2.993
2.933
2.957
64,396
-0.03(-0.93%)
Sep 29, 2011
2.997
3.001
2.945
2.985
46,701
+0.02(+0.81%)
Sep 28, 2011
2.953
2.997
2.953
2.961
93,134
-0.02(-0.67%)
Sep 27, 2011
3.029
3.029
2.981
2.981
73,806
+0.03(+0.94%)
Sep 26, 2011
2.997
3.005
2.901
2.953
132,502
-0.06(-1.98%)
Sep 23, 2011
2.897
3.013
2.897
3.013
97,570
+0.10(+3.27%)
Sep 22, 2011
2.977
2.977
2.890
2.917
128,796
-0.08(-2.52%)
Sep 21, 2011
3.060
3.060
2.993
2.993
81,017
-0.06(-1.90%)
Sep 20, 2011
3.071
3.071
3.019
3.051
209,851
-0.01(-0.26%)
Sep 19, 2011
3.043
3.059
3.007
3.059
78,196
+0.02(+0.52%)
Sep 16, 2011
3.015
3.047
3.015
3.043
73,363
+0.01(+0.39%)
Sep 15, 2011
3.035
3.043
2.976
3.031
148,237
-0.02(-0.52%)
Sep 14, 2011
3.039
3.059
3.011
3.047
89,132
+0.00(+0.13%)
Sep 13, 2011
3.035
3.043
3.019
3.043
40,503
+0.00(+0.00%)
Sep 12, 2011
3.075
3.075
3.003
3.043
107,040
-0.04(-1.28%)
Sep 09, 2011
3.075
3.083
3.063
3.083
65,906
-0.01(-0.26%)
Sep 08, 2011
3.094
3.126
3.090
3.090
37,786
-0.04(-1.39%)
Sep 07, 2011
3.098
3.134
3.090
3.134
63,044
+0.05(+1.54%)
Sep 06, 2011
3.083
3.098
3.063
3.086
44,820
-0.07(-2.25%)
Sep 02, 2011
3.122
3.173
3.122
3.158
64,921
-0.03(-0.99%)
Sep 01, 2011
3.209
3.209
3.166
3.189
60,266
-0.01(-0.37%)
Aug 31, 2011
3.189
3.201
3.169
3.201
60,941
+0.04(+1.38%)
Aug 30, 2011
3.142
3.161
3.117
3.158
43,089
+0.01(+0.25%)
Aug 29, 2011
3.126
3.150
3.109
3.150
49,937
+0.05(+1.53%)
Aug 26, 2011
3.031
3.102
3.031
3.102
22,821
+0.04(+1.42%)
Aug 25, 2011
3.079
3.090
3.035
3.059
42,181
-0.02(-0.64%)
Aug 24, 2011
3.094
3.094
3.031
3.079
69,099
-0.02(-0.64%)
Aug 23, 2011
3.035
3.098
3.000
3.098
75,850
+0.06(+1.95%)
Aug 22, 2011
3.067
3.138
2.964
3.039
90,638
+0.03(+0.97%)
Aug 19, 2011
3.014
3.037
2.986
3.010
112,813
-0.05(-1.54%)
Aug 18, 2011
3.096
3.104
3.026
3.057
110,744
-0.07(-2.14%)
Aug 17, 2011
3.124
3.124
3.085
3.124
59,399
+0.01(+0.25%)
Aug 16, 2011
3.049
3.124
3.049
3.116
94,150
+0.03(+0.89%)
Aug 15, 2011
3.085
3.143
3.030
3.088
93,815
+0.03(+1.03%)
Aug 12, 2011
2.986
3.057
2.967
3.057
92,550
+0.08(+2.64%)
Aug 11, 2011
2.974
3.030
2.939
2.978
92,728
+0.00(+0.13%)
Aug 10, 2011
2.837
2.982
2.837
2.974
149,615
+0.03(+1.07%)
Aug 09, 2011
2.959
2.955
2.711
2.943
211,873
+0.14(+5.05%)
Aug 08, 2011
2.959
2.998
2.747
2.802
246,390
-0.32(-10.20%)
Aug 05, 2011
3.167
3.169
2.975
3.120
217,110
-0.04(-1.12%)
Aug 04, 2011
3.250
3.257
3.116
3.155
149,788
-0.13(-3.83%)
Aug 03, 2011
3.273
3.305
3.226
3.281
104,458
-0.00(-0.12%)
Aug 02, 2011
3.250
3.312
3.250
3.285
57,269
+0.00(+0.12%)
Aug 01, 2011
3.261
3.297
3.253
3.281
78,794
+0.05(+1.58%)
Jul 29, 2011
3.253
3.286
3.210
3.230
138,690
-0.07(-2.14%)
Jul 28, 2011
3.336
3.336
3.234
3.301
122,534
-0.02(-0.71%)
Jul 27, 2011
3.391
3.391
3.285
3.324
121,165
-0.06(-1.63%)
Jul 26, 2011
3.383
3.403
3.364
3.379
90,264
+0.02(+0.47%)
Jul 25, 2011
3.364
3.395
3.360
3.364
67,014
-0.04(-1.15%)
Jul 22, 2011
3.395
3.403
3.391
3.403
94,690
-0.02(-0.57%)
Jul 21, 2011
3.407
3.446
3.387
3.422
87,437
+0.04(+1.04%)
Jul 20, 2011
3.352
3.387
3.352
3.387
75,229
+0.03(+0.86%)
Jul 19, 2011
3.342
3.381
3.342
3.358
80,493
+0.01(+0.35%)
Jul 18, 2011
3.460
3.464
3.342
3.346
211,260
-0.13(-3.60%)
Jul 15, 2011
3.444
3.471
3.429
3.471
63,132
+0.02(+0.45%)
Jul 14, 2011
3.460
3.464
3.444
3.456
54,025
+0.00(+0.00%)
Jul 13, 2011
3.448
3.460
3.448
3.456
66,954
+0.00(+0.11%)
Jul 12, 2011
3.444
3.464
3.444
3.452
95,092
-0.02(-0.45%)
Jul 11, 2011
3.444
3.471
3.444
3.467
66,662
-0.04(-1.11%)
Jul 08, 2011
3.456
3.514
3.448
3.507
76,646
+0.00(+0.11%)
Jul 07, 2011
3.499
3.518
3.475
3.503
83,461
+0.00(+0.00%)
Jul 06, 2011
3.507
3.550
3.499
3.503
113,587
-0.02(-0.67%)
Jul 05, 2011
3.557
3.577
3.518
3.526
157,055
-0.05(-1.53%)
Jul 01, 2011
3.557
3.581
3.550
3.581
95,606
+0.01(+0.22%)
Jun 30, 2011
3.546
3.573
3.542
3.573
102,439
+0.00(+0.11%)
Jun 29, 2011
3.573
3.581
3.507
3.569
80,938
+0.00(+0.00%)
Jun 28, 2011
3.604
3.604
3.546
3.569
128,354
-0.03(-0.87%)
Jun 27, 2011
3.581
3.643
3.565
3.600
84,259
-0.01(-0.22%)
Jun 24, 2011
3.538
3.608
3.538
3.608
182,024
+0.05(+1.54%)
Jun 23, 2011
3.479
3.554
3.467
3.554
90,736
+0.04(+1.22%)
Jun 22, 2011
3.448
3.510
3.444
3.510
88,671
+0.05(+1.51%)
Jun 21, 2011
3.419
3.470
3.419
3.458
109,464
+0.04(+1.14%)
Jun 20, 2011
3.404
3.423
3.404
3.419
84,888
+0.03(+0.80%)
Jun 17, 2011
3.396
3.404
3.388
3.392
71,641
+0.02(+0.46%)
Jun 16, 2011
3.357
3.404
3.357
3.376
70,679
+0.01(+0.23%)
Jun 15, 2011
3.373
3.404
3.357
3.369
71,756
-0.04(-1.03%)
Jun 14, 2011
3.345
3.404
3.345
3.404
40,869
+0.05(+1.57%)
Jun 13, 2011
3.427
3.431
3.349
3.351
110,310
-0.10(-2.77%)
Jun 10, 2011
3.450
3.462
3.423
3.446
76,492
+0.01(+0.23%)
Jun 09, 2011
3.435
3.446
3.431
3.439
60,679
+0.04(+1.03%)
Jun 08, 2011
3.431
3.431
3.404
3.404
68,407
-0.03(-0.79%)
Jun 07, 2011
3.454
3.462
3.422
3.431
96,919
-0.02(-0.68%)
Jun 06, 2011
3.493
3.501
3.443
3.454
99,065
-0.05(-1.55%)
Jun 03, 2011
3.532
3.540
3.466
3.509
171,190
-0.12(-3.42%)
May 24, 2011
3.610
3.653
3.598
3.633
118,793
+0.03(+0.75%)
May 23, 2011
3.567
3.614
3.544
3.606
80,620
+0.03(+0.76%)
May 20, 2011
3.594
3.618
3.555
3.579
141,775
+0.00(+0.04%)
May 19, 2011
3.558
3.581
3.535
3.577
96,333
+0.04(+1.09%)
May 18, 2011
3.500
3.539
3.484
3.539
86,409
+0.05(+1.44%)
May 17, 2011
3.480
3.492
3.477
3.488
144,818
-0.01(-0.22%)
May 16, 2011
3.473
3.500
3.473
3.496
99,559
-0.01(-0.22%)
May 13, 2011
3.453
3.515
3.449
3.504
128,628
+0.05(+1.57%)
May 12, 2011
3.430
3.449
3.422
3.449
114,959
-0.02(-0.45%)
May 11, 2011
3.434
3.465
3.418
3.465
124,162
+0.00(+0.00%)
May 10, 2011
3.461
3.465
3.411
3.465
89,134
-0.00(-0.11%)
May 09, 2011
3.465
3.473
3.407
3.469
122,695
-0.02(-0.44%)
May 06, 2011
3.434
3.484
3.407
3.484
103,278
+0.03(+0.90%)
May 05, 2011
3.430
3.453
3.399
3.453
89,622
+0.01(+0.22%)
May 04, 2011
3.446
3.446
3.411
3.446
88,555
-0.01(-0.22%)
May 03, 2011
3.449
3.453
3.411
3.453
91,435
+0.00(+0.00%)
May 02, 2011
3.442
3.461
3.442
3.453
89,493
+0.02(+0.68%)
Apr 29, 2011
3.399
3.446
3.388
3.430
160,735
+0.03(+1.03%)
Apr 28, 2011
3.403
3.407
3.372
3.395
100,114
+0.01(+0.34%)
Apr 27, 2011
3.395
3.403
3.368
3.384
145,433
+0.00(+0.00%)
Apr 26, 2011
3.376
3.384
3.345
3.384
116,847
+0.03(+0.92%)
Apr 25, 2011
3.344
3.357
3.326
3.353
136,320
+0.01(+0.34%)
Apr 21, 2011
3.337
3.345
3.337
3.341
87,654
-0.00(-0.10%)
Apr 20, 2011
3.322
3.357
3.318
3.345
146,947
+0.04(+1.22%)
Apr 19, 2011
3.301
3.319
3.297
3.305
98,646
+0.00(+0.00%)
Apr 18, 2011
3.309
3.312
3.289
3.305
79,664
-0.01(-0.23%)
Apr 15, 2011
3.316
3.319
3.309
3.312
85,552
+0.00(+0.00%)
Apr 14, 2011
3.289
3.312
3.285
3.312
49,435
+0.03(+0.82%)
Apr 13, 2011
3.285
3.309
3.285
3.285
77,242
-0.02(-0.58%)
Apr 12, 2011
3.289
3.305
3.282
3.305
83,011
+0.00(+0.00%)
Apr 11, 2011
3.297
3.324
3.297
3.305
98,565
-0.02(-0.58%)
Apr 08, 2011
3.343
3.343
3.305
3.324
115,794
-0.01(-0.23%)
Apr 07, 2011
3.297
3.332
3.297
3.332
107,008
+0.02(+0.70%)
Apr 06, 2011
3.285
3.389
3.278
3.309
128,303
+0.03(+0.82%)
Apr 05, 2011
3.266
3.289
3.266
3.282
67,127
+0.00(+0.00%)
Apr 04, 2011
3.282
3.293
3.274
3.282
66,844
-0.00(-0.12%)
Apr 01, 2011
3.301
3.301
3.259
3.285
93,344
+0.03(+0.83%)
Mar 31, 2011
3.247
3.285
3.247
3.259
102,278
+0.00(+0.00%)
Mar 30, 2011
3.262
3.270
3.251
3.259
58,792
+0.00(+0.00%)
Mar 29, 2011
3.251
3.266
3.235
3.259
104,443
+0.01(+0.36%)
Mar 28, 2011
3.239
3.262
3.228
3.247
118,915
+0.01(+0.36%)
Mar 25, 2011
3.216
3.243
3.216
3.235
69,468
+0.01(+0.36%)
Mar 24, 2011
3.224
3.242
3.216
3.224
96,161
+0.00(+0.00%)
Mar 23, 2011
3.216
3.243
3.216
3.224
139,927
-0.02(-0.48%)
Mar 22, 2011
3.259
3.259
3.220
3.239
57,217
-0.01(-0.19%)
Mar 21, 2011
3.219
3.245
3.219
3.245
70,598
+0.04(+1.19%)
Mar 18, 2011
3.184
3.207
3.184
3.207
54,800
+0.03(+0.84%)
Mar 17, 2011
3.188
3.196
3.180
3.180
41,548
+0.00(+0.12%)
Mar 16, 2011
3.188
3.192
3.169
3.176
34,692
-0.02(-0.59%)
Mar 15, 2011
3.176
3.196
3.173
3.195
132,735
-0.04(-1.20%)
Mar 14, 2011
3.203
3.242
3.203
3.234
61,925
+0.00(+0.12%)
Mar 11, 2011
3.222
3.230
3.196
3.230
83,062
+0.01(+0.36%)
Mar 10, 2011
3.230
3.234
3.203
3.219
86,541
-0.02(-0.59%)
Mar 09, 2011
3.226
3.257
3.226
3.238
56,841
-0.01(-0.35%)
Mar 08, 2011
3.215
3.249
3.215
3.249
70,971
+0.02(+0.71%)
Mar 07, 2011
3.226
3.248
3.207
3.226
121,432
-0.01(-0.36%)
Mar 04, 2011
3.242
3.247
3.226
3.238
74,844
-0.03(-0.82%)
Mar 03, 2011
3.238
3.268
3.238
3.265
58,710
+0.02(+0.47%)
Mar 02, 2011
3.230
3.249
3.222
3.249
90,059
+0.02(+0.47%)
Mar 01, 2011
3.276
3.276
3.234
3.234
74,011
-0.01(-0.35%)
Feb 28, 2011
3.215
3.245
3.215
3.245
72,020
+0.01(+0.36%)
Feb 25, 2011
3.188
3.234
3.188
3.234
70,689
+0.03(+0.84%)
Feb 24, 2011
3.215
3.215
3.150
3.207
135,872
+0.02(+0.72%)
Feb 23, 2011
3.222
3.222
3.173
3.184
177,558
-0.03(-1.07%)
Feb 22, 2011
3.219
3.249
3.192
3.219
156,382
-0.05(-1.42%)
Feb 18, 2011
3.280
3.280
3.261
3.265
114,014
-0.01(-0.22%)
Feb 17, 2011
3.249
3.288
3.242
3.272
179,612
-0.03(-1.00%)
Feb 16, 2011
3.248
3.305
3.248
3.305
79,230
+0.05(+1.52%)
Feb 15, 2011
3.279
3.279
3.252
3.256
76,384
-0.03(-0.81%)
Feb 14, 2011
3.240
3.282
3.240
3.282
97,059
+0.02(+0.58%)
Feb 11, 2011
3.248
3.263
3.225
3.263
77,714
+0.02(+0.59%)
Feb 10, 2011
3.210
3.244
3.206
3.244
76,468
+0.02(+0.59%)
Feb 09, 2011
3.221
3.248
3.221
3.225
106,022
-0.02(-0.70%)
Feb 08, 2011
3.218
3.248
3.214
3.248
96,105
+0.01(+0.35%)
Feb 07, 2011
3.206
3.237
3.199
3.237
120,329
+0.00(+0.00%)
Feb 04, 2011
3.210
3.237
3.202
3.237
58,757
+0.02(+0.71%)
Feb 03, 2011
3.206
3.225
3.202
3.214
48,461
-0.00(-0.09%)
Feb 02, 2011
3.229
3.233
3.195
3.216
79,102
-0.00(-0.15%)
Feb 01, 2011
3.240
3.240
3.206
3.221
42,187
+0.02(+0.48%)
Jan 31, 2011
3.195
3.210
3.187
3.206
27,610
+0.02(+0.72%)
Jan 28, 2011
3.221
3.221
3.183
3.183
50,880
-0.03(-0.90%)
Jan 27, 2011
3.183
3.225
3.183
3.212
95,879
+0.01(+0.43%)
Jan 26, 2011
3.183
3.210
3.183
3.199
97,715
-0.01(-0.36%)
Jan 25, 2011
3.168
3.217
3.168
3.210
69,438
+0.02(+0.48%)
Jan 24, 2011
3.183
3.237
3.172
3.195
141,201
+0.01(+0.36%)
Jan 21, 2011
3.183
3.199
3.164
3.183
104,236
+0.03(+0.85%)
Jan 20, 2011
3.187
3.187
3.149
3.157
68,740
-0.04(-1.15%)
Jan 19, 2011
3.186
3.197
3.170
3.193
62,933
+0.02(+0.60%)
Jan 18, 2011
3.220
3.220
3.174
3.174
60,051
-0.03(-1.07%)
Jan 14, 2011
3.201
3.216
3.186
3.209
61,960
+0.00(+0.12%)
Jan 13, 2011
3.193
3.212
3.182
3.205
62,551
+0.01(+0.19%)
Jan 12, 2011
3.174
3.208
3.174
3.199
83,885
+0.01(+0.17%)
Jan 11, 2011
3.167
3.197
3.167
3.193
88,481
+0.01(+0.24%)
Jan 10, 2011
3.167
3.186
3.167
3.186
61,380
+0.01(+0.36%)
Jan 07, 2011
3.170
3.193
3.144
3.174
93,455
-0.02(-0.59%)
Jan 06, 2011
3.178
3.193
3.170
3.193
53,311
-0.01(-0.24%)
Jan 05, 2011
3.167
3.201
3.151
3.201
123,325
+0.03(+0.96%)
Jan 04, 2011
3.182
3.189
3.151
3.170
95,614
-0.02(-0.74%)
Jan 03, 2011
3.231
3.231
3.186
3.194
99,591
+0.02(+0.50%)
Dec 31, 2010
3.163
3.178
3.155
3.178
66,195
+0.03(+1.09%)
Dec 30, 2010
3.174
3.182
3.133
3.144
51,655
-0.01(-0.24%)
Dec 29, 2010
3.144
3.183
3.140
3.151
44,718
+0.01(+0.24%)
Dec 28, 2010
3.193
3.201
3.144
3.144
65,351
-0.04(-1.31%)
Dec 27, 2010
3.186
3.189
3.156
3.186
30,645
+0.02(+0.60%)
Dec 23, 2010
3.155
3.205
3.125
3.167
73,699
+0.03(+0.84%)
Dec 22, 2010
3.144
3.178
3.114
3.140
130,270
+0.00(+0.00%)
Dec 21, 2010
3.098
3.140
3.057
3.140
62,693
+0.05(+1.52%)
Dec 20, 2010
3.127
3.131
3.082
3.093
78,240
-0.04(-1.32%)
Dec 17, 2010
3.104
3.138
3.097
3.135
92,126
+0.03(+0.97%)
Dec 16, 2010
3.040
3.150
3.033
3.104
137,869
+0.07(+2.36%)
Dec 15, 2010
3.010
3.033
3.003
3.033
92,669
+0.02(+0.50%)
Dec 14, 2010
3.037
3.048
2.984
3.018
118,109
-0.02(-0.62%)
Dec 13, 2010
3.135
3.146
3.027
3.037
181,439
-0.10(-3.13%)
Dec 10, 2010
3.176
3.176
3.120
3.135
64,592
-0.04(-1.19%)
Dec 09, 2010
3.150
3.172
3.120
3.172
48,850
+0.02(+0.60%)
Dec 08, 2010
3.206
3.206
3.153
3.153
71,938
-0.05(-1.42%)
Dec 07, 2010
3.203
3.206
3.176
3.199
60,218
-0.01(-0.24%)
Dec 06, 2010
3.221
3.225
3.195
3.206
84,114
-0.01(-0.35%)
Dec 03, 2010
3.210
3.218
3.191
3.218
70,864
+0.02(+0.47%)
Dec 02, 2010
3.229
3.233
3.199
3.203
112,176
-0.02(-0.47%)
Dec 01, 2010
3.240
3.240
3.199
3.218
79,141
+0.02(+0.47%)
Nov 30, 2010
3.206
3.221
3.169
3.203
52,707
+0.00(+0.00%)
Nov 29, 2010
3.195
3.210
3.191
3.203
51,226
-0.01(-0.35%)
Nov 26, 2010
3.187
3.236
3.169
3.214
72,993
+0.02(+0.71%)
Nov 24, 2010
3.165
3.191
3.191
3.191
48,458
+0.03(+0.83%)
Nov 23, 2010
3.142
3.184
3.138
3.165
62,347
-0.00(-0.12%)
Nov 22, 2010
3.150
3.169
3.131
3.169
56,734
+0.03(+0.84%)
Nov 19, 2010
3.131
3.153
3.119
3.142
71,326
+0.02(+0.77%)
Nov 18, 2010
3.066
3.118
3.066
3.118
92,143
+0.05(+1.71%)
Nov 17, 2010
3.032
3.111
3.026
3.066
113,350
+0.03(+1.11%)
Nov 16, 2010
3.114
3.115
2.897
3.032
375,608
-0.14(-4.38%)
Nov 15, 2010
3.171
3.186
3.122
3.171
64,930
+0.01(+0.36%)
Nov 12, 2010
3.189
3.208
3.152
3.159
91,029
-0.03(-1.06%)
Nov 11, 2010
3.234
3.234
3.189
3.193
107,907
-0.09(-2.63%)
Nov 10, 2010
3.264
3.279
3.223
3.279
76,776
+0.00(+0.00%)
Nov 09, 2010
3.234
3.279
3.234
3.279
136,664
+0.03(+0.94%)
Nov 08, 2010
3.223
3.264
3.223
3.249
128,117
+0.02(+0.56%)
Nov 05, 2010
3.193
3.234
3.189
3.231
70,311
+0.03(+0.94%)
Nov 04, 2010
3.178
3.201
3.174
3.201
88,092
+0.02(+0.59%)
Nov 03, 2010
3.174
3.193
3.148
3.182
110,847
-0.00(-0.12%)
Nov 02, 2010
3.219
3.219
3.129
3.186
89,990
-0.02(-0.47%)
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.