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 (%)
Nov 28, 2008
1.758
1.829
1.758
1.790
103,720
+0.03(+1.82%)
Nov 26, 2008
1.819
1.819
1.730
1.758
196,027
-0.06(-3.32%)
Nov 25, 2008
1.815
1.833
1.701
1.819
173,465
+0.09(+4.92%)
Nov 24, 2008
1.623
1.787
1.616
1.733
263,078
+0.17(+10.91%)
Nov 21, 2008
1.705
1.737
1.495
1.563
289,229
-0.20(-11.29%)
Nov 20, 2008
1.648
1.797
1.641
1.762
289,784
+0.05(+3.04%)
Nov 19, 2008
1.947
1.947
1.705
1.710
367,657
-0.17(-8.83%)
Nov 18, 2008
1.883
1.950
1.812
1.875
134,769
-0.04(-2.04%)
Nov 17, 2008
1.936
1.961
1.865
1.915
270,975
+0.04(+2.08%)
Nov 14, 2008
1.804
1.915
1.804
1.875
0
+0.05(+2.52%)
Nov 13, 2008
1.844
1.929
1.812
1.829
198,943
-0.01(-0.77%)
Nov 12, 2008
1.883
1.950
1.829
1.844
156,985
-0.08(-4.24%)
Nov 11, 2008
1.883
1.971
1.851
1.925
173,592
+0.04(+2.07%)
Nov 10, 2008
1.993
2.030
1.886
1.886
184,611
-0.09(-4.32%)
Nov 07, 2008
2.060
2.060
1.961
1.971
0
-0.09(-4.48%)
Nov 06, 2008
2.103
2.220
2.060
2.064
462,453
-0.00(-0.17%)
Nov 05, 2008
2.096
2.142
2.064
2.067
212,122
-0.17(-7.41%)
Nov 04, 2008
2.170
2.341
2.113
2.233
500,557
+0.11(+4.94%)
Nov 03, 2008
2.238
2.391
2.078
2.128
824,158
+0.05(+2.39%)
Oct 31, 2008
2.025
2.103
1.993
2.078
0
+0.16(+8.13%)
Oct 30, 2008
2.021
2.078
1.904
1.922
280,170
+0.02(+0.93%)
Oct 29, 2008
1.936
2.167
1.836
1.904
511,962
+0.05(+2.49%)
Oct 28, 2008
1.868
1.950
1.819
1.858
473,083
-0.01(-0.57%)
Oct 27, 2008
1.829
2.010
1.826
1.868
851,894
+0.08(+4.57%)
Oct 24, 2008
1.847
1.858
1.776
1.787
0
-0.09(-4.73%)
Oct 23, 2008
1.893
1.918
1.790
1.875
172,286
-0.06(-3.12%)
Oct 22, 2008
1.929
1.954
1.897
1.936
79,145
-0.02(-0.91%)
Oct 21, 2008
1.918
1.989
1.915
1.954
227,783
-0.01(-0.43%)
Oct 20, 2008
2.071
2.078
1.918
1.962
349,862
+0.02(+0.99%)
Oct 17, 2008
1.875
1.954
1.875
1.943
0
+0.05(+2.43%)
Oct 16, 2008
1.858
2.025
1.858
1.897
335,774
+0.03(+1.71%)
Oct 15, 2008
1.947
1.947
1.833
1.865
365,548
-0.05(-2.78%)
Oct 14, 2008
1.865
1.993
1.840
1.918
338,060
+0.18(+10.20%)
Oct 13, 2008
1.634
1.741
1.602
1.741
453,925
+0.39(+28.95%)
Oct 10, 2008
1.421
1.492
1.332
1.350
0
-0.16(-10.80%)
Oct 09, 2008
1.755
1.768
1.513
1.513
196,621
-0.28(-15.64%)
Oct 08, 2008
1.669
1.844
1.449
1.794
649,378
+0.09(+5.21%)
Oct 07, 2008
1.776
1.879
1.687
1.705
175,205
-0.09(-4.95%)
Oct 06, 2008
1.915
1.964
1.780
1.794
234,362
-0.26(-12.48%)
Oct 03, 2008
2.050
2.074
2.046
2.050
0
+0.00(+0.18%)
Oct 02, 2008
2.177
2.177
1.964
2.046
103,019
-0.07(-3.19%)
Oct 01, 2008
2.121
2.121
2.080
2.113
101,890
+0.02(+0.85%)
Sep 30, 2008
2.060
2.167
2.053
2.096
389,430
-0.06(-2.64%)
Sep 29, 2008
2.202
2.216
1.883
2.153
215,787
-0.09(-3.81%)
Sep 26, 2008
2.231
2.258
2.195
2.238
0
-0.02(-1.10%)
Sep 25, 2008
2.188
2.270
2.188
2.263
79,736
+0.11(+5.29%)
Sep 24, 2008
2.188
2.213
2.142
2.149
123,184
-0.08(-3.66%)
Sep 23, 2008
2.188
2.237
2.181
2.231
77,766
+0.01(+0.48%)
Sep 22, 2008
2.234
2.273
2.220
2.220
101,940
-0.02(-1.11%)
Sep 19, 2008
2.145
2.309
2.145
2.245
0
+0.12(+5.69%)
Sep 18, 2008
2.018
2.273
1.776
2.124
326,455
+0.04(+1.87%)
Sep 17, 2008
2.163
2.195
2.084
2.085
145,707
-0.16(-7.12%)
Sep 16, 2008
2.355
2.355
2.174
2.245
188,138
-0.12(-4.96%)
Sep 15, 2008
2.337
2.408
2.288
2.362
249,641
-0.10(-3.90%)
Sep 12, 2008
2.408
2.465
2.408
2.458
0
+0.01(+0.44%)
Sep 11, 2008
2.447
2.469
2.426
2.447
39,135
-0.02(-0.72%)
Sep 10, 2008
2.458
2.465
2.398
2.465
154,166
-0.00(-0.14%)
Sep 09, 2008
2.504
2.508
2.462
2.469
111,391
-0.06(-2.39%)
Sep 08, 2008
2.522
2.557
2.508
2.529
74,323
+0.03(+1.28%)
Sep 05, 2008
2.529
2.529
2.490
2.497
0
-0.02(-0.85%)
Sep 04, 2008
2.536
2.557
2.511
2.518
119,547
-0.03(-1.25%)
Sep 03, 2008
2.557
2.611
2.546
2.550
76,552
-0.03(-1.10%)
Sep 02, 2008
2.607
2.611
2.579
2.579
57,715
-0.01(-0.41%)
Aug 29, 2008
2.575
2.614
2.575
2.589
0
-0.00(-0.14%)
Aug 28, 2008
2.533
2.621
2.533
2.593
55,731
+0.03(+1.11%)
Aug 27, 2008
2.621
2.625
2.508
2.565
112,619
+0.00(+0.00%)
Aug 26, 2008
2.526
2.572
2.526
2.565
74,590
+0.05(+1.98%)
Aug 25, 2008
2.536
2.639
2.515
2.515
116,445
-0.01(-0.56%)
Aug 22, 2008
2.504
2.550
2.504
2.529
0
-0.04(-1.52%)
Aug 21, 2008
2.522
2.707
2.490
2.568
252,425
+0.05(+1.83%)
Aug 20, 2008
2.504
2.540
2.504
2.522
99,165
+0.00(+0.00%)
Aug 19, 2008
2.518
2.522
2.504
2.522
76,324
+0.02(+0.71%)
Aug 18, 2008
2.533
2.554
2.504
2.504
143,342
-0.04(-1.40%)
Aug 15, 2008
2.554
2.565
2.540
2.540
0
+0.01(+0.28%)
Aug 14, 2008
2.518
2.554
2.517
2.533
79,024
+0.00(+0.14%)
Aug 13, 2008
2.518
2.536
2.515
2.529
72,507
-0.00(-0.14%)
Aug 12, 2008
2.518
2.621
2.515
2.533
188,766
-0.00(-0.14%)
Aug 11, 2008
2.629
2.629
2.511
2.536
178,510
-0.01(-0.28%)
Aug 08, 2008
2.511
2.568
2.511
2.543
84,078
+0.03(+1.13%)
Aug 07, 2008
2.579
2.579
2.511
2.515
115,333
-0.10(-3.80%)
Aug 06, 2008
2.607
2.621
2.575
2.614
52,158
-0.01(-0.54%)
Aug 05, 2008
2.575
2.646
2.575
2.629
51,955
+0.05(+2.07%)
Aug 04, 2008
2.593
2.605
2.575
2.575
35,041
-0.02(-0.68%)
Aug 01, 2008
2.682
2.682
2.511
2.593
58,033
-0.04(-1.48%)
Jul 31, 2008
2.625
2.664
2.604
2.632
66,634
+0.04(+1.51%)
Jul 30, 2008
2.593
2.629
2.593
2.593
59,300
-0.03(-1.01%)
Jul 29, 2008
2.620
2.657
2.582
2.620
118,618
+0.04(+1.72%)
Jul 28, 2008
2.593
2.611
2.575
2.575
106,566
-0.02(-0.68%)
Jul 25, 2008
2.579
2.607
2.575
2.593
128,432
+0.01(+0.27%)
Jul 24, 2008
2.579
2.597
2.554
2.586
119,212
-0.00(-0.16%)
Jul 23, 2008
2.540
2.607
2.529
2.590
138,925
+0.04(+1.42%)
Jul 22, 2008
2.522
2.579
2.515
2.554
94,291
-0.02(-0.66%)
Jul 21, 2008
2.511
2.597
2.508
2.571
118,829
+0.03(+1.23%)
Jul 18, 2008
2.529
2.579
2.501
2.540
106,146
+0.01(+0.42%)
Jul 17, 2008
2.522
2.561
2.515
2.529
101,532
+0.02(+0.99%)
Jul 16, 2008
2.526
2.636
2.501
2.504
138,761
+0.00(+0.14%)
Jul 15, 2008
2.660
2.728
2.501
2.501
287,309
-0.13(-4.99%)
Jul 14, 2008
2.565
2.682
2.543
2.632
175,867
+0.08(+3.06%)
Jul 11, 2008
2.557
2.579
2.526
2.554
107,791
-0.02(-0.83%)
Jul 10, 2008
2.611
2.611
2.568
2.575
66,074
-0.02(-0.96%)
Jul 09, 2008
2.589
2.621
2.586
2.600
51,308
-0.01(-0.54%)
Jul 08, 2008
2.607
2.618
2.550
2.614
102,366
+0.01(+0.27%)
Jul 07, 2008
2.646
2.646
2.575
2.607
77,681
-0.01(-0.54%)
Jul 04, 2008
2.646
2.646
2.621
2.621
46,862
+0.00(+0.00%)
Jul 03, 2008
2.646
2.646
2.621
2.621
46,862
-0.03(-1.07%)
Jul 02, 2008
2.700
2.703
2.646
2.650
106,892
-0.05(-1.84%)
Jul 01, 2008
2.732
2.732
2.664
2.700
56,384
-0.02(-0.91%)
Jun 30, 2008
2.685
2.728
2.682
2.724
99,956
+0.00(+0.00%)
Jun 27, 2008
2.739
2.742
2.700
2.724
122,255
-0.02(-0.65%)
Jun 26, 2008
2.781
2.799
2.742
2.742
41,671
-0.04(-1.40%)
Jun 25, 2008
2.781
2.810
2.753
2.781
113,959
+0.00(+0.00%)
Jun 24, 2008
2.788
2.803
2.760
2.781
117,444
+0.01(+0.38%)
Jun 23, 2008
2.781
2.788
2.771
2.771
83,430
-0.00(-0.13%)
Jun 20, 2008
2.799
2.813
2.771
2.774
85,648
-0.04(-1.26%)
Jun 19, 2008
2.813
2.842
2.806
2.810
64,891
+0.00(+0.00%)
Jun 18, 2008
2.820
2.835
2.810
2.810
36,744
+0.00(+0.13%)
Jun 17, 2008
2.820
2.838
2.806
2.806
79,354
-0.03(-1.00%)
Jun 16, 2008
2.827
2.870
2.827
2.835
77,132
+0.01(+0.25%)
Jun 13, 2008
2.831
2.831
2.813
2.827
41,370
-0.02(-0.75%)
Jun 12, 2008
2.614
2.859
2.614
2.849
80,651
+0.04(+1.52%)
Jun 11, 2008
2.838
2.877
2.806
2.806
68,028
-0.02(-0.63%)
Jun 10, 2008
2.831
2.835
2.817
2.824
182,181
-0.03(-1.12%)
Jun 09, 2008
2.884
2.891
2.856
2.856
48,307
-0.01(-0.50%)
Jun 06, 2008
2.856
2.874
2.849
2.870
54,213
+0.01(+0.50%)
Jun 05, 2008
2.863
2.874
2.852
2.856
62,059
-0.01(-0.50%)
Jun 04, 2008
2.874
2.878
2.852
2.870
90,004
-0.00(-0.12%)
Jun 03, 2008
2.874
2.930
2.870
2.874
138,632
+0.01(+0.25%)
Jun 02, 2008
2.898
2.906
2.867
2.867
115,124
-0.02(-0.62%)
May 30, 2008
2.877
2.902
2.874
2.884
18,820
+0.01(+0.25%)
May 29, 2008
2.842
2.877
2.842
2.877
108,829
+0.02(+0.62%)
May 28, 2008
2.859
2.877
2.856
2.859
59,666
-0.01(-0.37%)
May 27, 2008
2.838
2.906
2.838
2.870
110,699
+0.03(+1.00%)
May 26, 2008
2.852
2.898
2.835
2.842
0
+0.00(+0.00%)
May 23, 2008
2.852
2.898
2.835
2.842
124,046
-0.02(-0.87%)
May 22, 2008
2.859
2.934
2.859
2.867
133,395
+0.01(+0.25%)
May 21, 2008
2.870
2.884
2.856
2.859
83,892
-0.03(-0.98%)
May 20, 2008
2.913
2.952
2.888
2.888
51,153
-0.03(-0.97%)
May 19, 2008
2.913
2.945
2.906
2.916
65,415
+0.00(+0.12%)
May 16, 2008
2.874
2.948
2.874
2.913
201,728
+0.03(+1.11%)
May 15, 2008
2.909
2.909
2.877
2.881
223,518
+0.02(+0.82%)
May 14, 2008
2.852
2.923
2.852
2.857
60,942
-0.01(-0.32%)
May 13, 2008
2.852
2.895
2.852
2.867
147,145
+0.01(+0.50%)
May 12, 2008
2.852
2.877
2.842
2.852
49,478
+0.01(+0.37%)
May 09, 2008
2.867
2.867
2.824
2.842
15,833
-0.00(-0.12%)
May 08, 2008
2.902
2.909
2.845
2.845
56,223
-0.01(-0.50%)
May 07, 2008
2.845
2.859
2.845
2.859
105,240
+0.03(+1.13%)
May 06, 2008
2.867
2.867
2.820
2.827
168,553
-0.01(-0.50%)
May 05, 2008
2.863
2.881
2.842
2.842
82,163
-0.02(-0.62%)
May 02, 2008
2.849
2.884
2.845
2.859
120,707
+0.04(+1.39%)
May 01, 2008
2.874
2.874
2.820
2.820
102,743
-0.03(-1.12%)
Apr 30, 2008
2.813
2.867
2.813
2.852
100,924
+0.03(+1.01%)
Apr 29, 2008
2.824
2.835
2.799
2.824
135,000
+0.01(+0.38%)
Apr 28, 2008
2.824
2.827
2.802
2.813
161,109
+0.02(+0.65%)
Apr 25, 2008
2.792
2.824
2.788
2.795
140,158
+0.02(+0.63%)
Apr 24, 2008
2.785
2.803
2.774
2.778
151,033
-0.00(-0.14%)
Apr 23, 2008
2.803
2.803
2.767
2.782
144,001
+0.01(+0.40%)
Apr 22, 2008
2.788
2.799
2.760
2.771
187,406
+0.00(+0.00%)
Apr 21, 2008
2.749
2.803
2.739
2.771
213,974
+0.04(+1.43%)
Apr 18, 2008
2.724
2.742
2.724
2.732
138,373
+0.01(+0.52%)
Apr 17, 2008
2.717
2.735
2.701
2.717
133,044
+0.02(+0.66%)
Apr 16, 2008
2.714
2.718
2.693
2.700
99,131
+0.01(+0.53%)
Apr 15, 2008
2.707
2.717
2.682
2.685
117,959
-0.01(-0.53%)
Apr 14, 2008
2.682
2.707
2.682
2.700
71,141
+0.03(+1.06%)
Apr 11, 2008
2.671
2.714
2.671
2.671
80,840
-0.00(-0.13%)
Apr 10, 2008
2.721
2.724
2.675
2.675
149,209
-0.03(-1.18%)
Apr 09, 2008
2.735
2.735
2.703
2.707
57,149
+0.00(+0.00%)
Apr 08, 2008
2.714
2.742
2.700
2.707
56,305
-0.02(-0.78%)
Apr 07, 2008
2.735
2.742
2.710
2.728
43,636
+0.02(+0.79%)
Apr 04, 2008
2.678
2.735
2.678
2.707
73,760
+0.01(+0.53%)
Apr 03, 2008
2.714
2.735
2.678
2.692
45,044
-0.01(-0.39%)
Apr 02, 2008
2.717
2.735
2.700
2.703
50,111
+0.01(+0.40%)
Apr 01, 2008
2.685
2.720
2.685
2.692
29,785
+0.04(+1.34%)
Mar 31, 2008
2.643
2.675
2.643
2.657
80,798
-0.01(-0.53%)
Mar 28, 2008
2.689
2.696
2.653
2.671
35,345
-0.01(-0.53%)
Mar 27, 2008
2.732
2.746
2.604
2.685
78,011
-0.02(-0.92%)
Mar 26, 2008
2.675
2.735
2.675
2.710
77,982
+0.00(+0.00%)
Mar 25, 2008
2.732
2.732
2.675
2.710
66,721
+0.01(+0.39%)
Mar 24, 2008
2.629
2.724
2.621
2.700
108,106
+0.05(+2.01%)
Mar 21, 2008
2.593
2.678
2.593
2.646
83,613
+0.00(+0.00%)
Mar 20, 2008
2.593
2.678
2.593
2.646
83,613
+0.02(+0.95%)
Mar 19, 2008
2.629
2.692
2.621
2.621
76,293
-0.05(-1.99%)
Mar 18, 2008
2.611
2.682
2.611
2.675
131,191
+0.06(+2.20%)
Mar 17, 2008
2.629
2.664
2.611
2.617
91,225
-0.03(-1.23%)
Mar 14, 2008
2.671
2.674
2.629
2.650
77,982
-0.04(-1.58%)
Mar 13, 2008
2.632
2.703
2.632
2.692
97,408
+0.03(+1.20%)
Mar 12, 2008
2.668
2.682
2.657
2.660
128,733
-0.04(-1.45%)
Mar 11, 2008
2.714
2.732
2.501
2.700
285,186
+0.05(+1.74%)
Mar 10, 2008
2.636
2.682
2.632
2.653
67,850
+0.01(+0.27%)
Mar 07, 2008
2.700
2.732
2.639
2.646
134,493
-0.05(-1.97%)
Mar 06, 2008
2.749
2.749
2.682
2.700
108,387
-0.02(-0.72%)
Mar 05, 2008
2.717
2.749
2.717
2.719
66,648
-0.02(-0.71%)
Mar 04, 2008
2.494
2.767
2.494
2.739
101,732
-0.01(-0.26%)
Mar 03, 2008
2.771
2.774
2.742
2.746
61,654
-0.03(-1.15%)
Feb 29, 2008
2.788
2.792
2.771
2.778
82,101
+0.00(+0.00%)
Feb 28, 2008
2.764
2.781
2.759
2.778
31,531
-0.01(-0.25%)
Feb 27, 2008
2.756
2.806
2.756
2.785
73,444
+0.01(+0.51%)
Feb 26, 2008
2.781
2.799
2.746
2.771
113,455
+0.02(+0.78%)
Feb 25, 2008
2.714
2.806
2.714
2.749
78,264
+0.02(+0.78%)
Feb 22, 2008
2.753
2.756
2.710
2.728
154,155
+0.00(+0.13%)
Feb 21, 2008
2.739
2.764
2.714
2.724
97,408
-0.01(-0.52%)
Feb 20, 2008
2.724
2.774
2.718
2.739
141,875
-0.02(-0.77%)
Feb 19, 2008
2.714
2.781
2.708
2.760
199,039
+0.05(+1.70%)
Feb 18, 2008
2.703
2.749
2.703
2.714
0
+0.00(+0.00%)
Feb 15, 2008
2.703
2.749
2.703
2.714
125,031
-0.02(-0.78%)
Feb 14, 2008
2.781
2.795
2.724
2.735
147,230
-0.02(-0.90%)
Feb 13, 2008
2.792
2.792
2.760
2.760
117,959
-0.04(-1.27%)
Feb 12, 2008
2.788
2.813
2.785
2.795
115,707
-0.00(-0.13%)
Feb 11, 2008
2.806
2.827
2.792
2.799
36,316
+0.01(+0.25%)
Feb 08, 2008
2.827
2.831
2.785
2.792
78,464
-0.02(-0.63%)
Feb 07, 2008
2.824
2.827
2.810
2.810
31,626
+0.00(+0.00%)
Feb 06, 2008
2.838
2.838
2.806
2.810
41,102
-0.01(-0.50%)
Feb 05, 2008
2.824
2.838
2.795
2.824
73,261
-0.01(-0.38%)
Feb 04, 2008
2.835
2.842
2.820
2.835
131,056
+0.01(+0.38%)
Feb 01, 2008
2.838
2.842
2.810
2.824
45,607
-0.01(-0.38%)
Jan 31, 2008
2.799
2.835
2.799
2.835
67,848
+0.01(+0.50%)
Jan 30, 2008
2.806
2.820
2.778
2.820
62,217
+0.03(+1.02%)
Jan 29, 2008
2.810
2.815
2.771
2.792
85,584
+0.00(+0.13%)
Jan 28, 2008
2.767
2.788
2.767
2.788
63,062
+0.03(+1.03%)
Jan 25, 2008
2.771
2.785
2.732
2.760
96,282
+0.03(+1.04%)
Jan 24, 2008
2.753
2.753
2.724
2.732
69,537
+0.01(+0.26%)
Jan 23, 2008
2.735
2.735
2.597
2.724
259,849
+0.01(+0.26%)
Jan 22, 2008
2.721
2.735
2.650
2.717
118,241
-0.04(-1.29%)
Jan 21, 2008
2.774
2.774
2.749
2.753
0
+0.00(+0.00%)
Jan 18, 2008
2.774
2.774
2.749
2.753
99,942
-0.02(-0.90%)
Jan 17, 2008
2.785
2.817
2.774
2.778
70,944
-0.02(-0.76%)
Jan 16, 2008
2.785
2.842
2.774
2.799
101,631
+0.01(+0.38%)
Jan 15, 2008
2.810
2.838
2.778
2.788
118,804
-0.05(-1.63%)
Jan 14, 2008
2.831
2.845
2.810
2.835
149,209
-0.02(-0.75%)
Jan 11, 2008
2.827
2.856
2.820
2.856
56,023
+0.03(+1.13%)
Jan 10, 2008
2.795
2.824
2.767
2.824
94,311
+0.05(+1.66%)
Jan 09, 2008
2.788
2.792
2.771
2.778
53,771
+0.00(+0.13%)
Jan 08, 2008
2.756
2.810
2.756
2.774
119,085
+0.00(+0.13%)
Jan 07, 2008
2.764
2.781
2.756
2.771
125,842
-0.01(-0.26%)
Jan 04, 2008
2.771
2.790
2.764
2.778
98,534
+0.00(+0.00%)
Jan 03, 2008
2.845
2.856
2.778
2.778
83,050
-0.05(-1.76%)
Jan 02, 2008
2.867
2.867
2.827
2.827
88,680
-0.03(-0.99%)
Jan 01, 2008
2.820
2.859
2.778
2.856
0
+0.00(+0.00%)
Dec 31, 2007
2.820
2.859
2.778
2.856
84,458
+0.04(+1.39%)
Dec 28, 2007
2.813
2.817
2.781
2.817
181,303
+0.02(+0.63%)
Dec 27, 2007
2.806
2.814
2.781
2.799
88,680
+0.00(+0.00%)
Dec 26, 2007
5.328
2.806
2.746
2.799
96,563
+0.01(+0.51%)
Dec 24, 2007
2.806
2.820
2.774
2.785
80,516
+0.01(+0.26%)
Dec 21, 2007
2.724
2.778
2.721
2.778
150,335
+0.04(+1.56%)
Dec 20, 2007
2.717
2.742
2.717
2.735
420,601
+0.02(+0.65%)
Dec 19, 2007
2.813
2.813
2.717
2.717
170,042
-0.07(-2.55%)
Dec 18, 2007
2.842
2.842
2.785
2.788
105,572
-0.02(-0.63%)
Dec 17, 2007
2.806
2.842
2.795
2.806
75,730
+0.00(+0.00%)
Dec 14, 2007
2.810
2.827
2.788
2.806
88,117
+0.01(+0.51%)
Dec 13, 2007
2.838
2.838
2.705
2.792
64,469
-0.05(-1.63%)
Dec 12, 2007
2.842
2.845
2.788
2.838
88,962
+0.06(+2.17%)
Dec 11, 2007
2.827
2.852
2.774
2.778
149,772
-0.07(-2.37%)
Dec 10, 2007
2.792
2.845
2.792
2.845
77,701
+0.04(+1.26%)
Dec 07, 2007
2.831
2.852
2.792
2.810
97,259
-0.04(-1.25%)
Dec 06, 2007
2.803
2.849
2.792
2.845
74,604
+0.02(+0.63%)
Dec 05, 2007
2.806
2.852
2.774
2.827
112,329
+0.05(+1.66%)
Dec 04, 2007
2.806
2.817
2.771
2.781
78,264
-0.00(-0.13%)
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.