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 (%)
Dec 31, 2003
2.817
2.817
2.788
2.806
78,264
+0.02(+0.64%)
Dec 30, 2003
2.813
2.813
2.788
2.788
45,044
+0.00(+0.13%)
Dec 29, 2003
2.824
2.824
2.778
2.785
107,543
-0.01(-0.51%)
Dec 26, 2003
2.820
2.820
2.795
2.799
25,900
+0.00(+0.00%)
Dec 24, 2003
2.806
2.806
2.785
2.799
42,229
+0.03(+1.03%)
Dec 23, 2003
2.767
2.813
2.788
2.771
67,284
+0.00(+0.13%)
Dec 22, 2003
2.813
2.813
2.760
2.767
129,502
-0.01(-0.38%)
Dec 19, 2003
2.788
2.788
2.767
2.778
101,912
+0.02(+0.64%)
Dec 18, 2003
2.756
2.785
2.746
2.760
167,508
+0.01(+0.39%)
Dec 17, 2003
2.735
2.749
2.735
2.749
75,449
+0.01(+0.52%)
Dec 16, 2003
2.732
2.735
2.728
2.735
74,886
+0.02(+0.65%)
Dec 15, 2003
2.703
2.732
2.703
2.717
105,854
+0.00(+0.13%)
Dec 12, 2003
2.689
2.714
2.685
2.714
82,487
+0.04(+1.33%)
Dec 11, 2003
2.682
2.692
2.668
2.678
148,927
-0.01(-0.53%)
Dec 10, 2003
2.689
2.710
2.689
2.692
127,250
+0.02(+0.66%)
Dec 09, 2003
2.660
2.671
2.643
2.675
115,144
+0.01(+0.53%)
Dec 08, 2003
2.653
2.653
2.639
2.660
149,490
+0.03(+1.22%)
Dec 05, 2003
2.639
2.653
2.639
2.629
56,868
-0.02(-0.67%)
Dec 04, 2003
2.639
2.653
2.636
2.646
89,807
+0.02(+0.68%)
Dec 03, 2003
2.639
2.639
2.629
2.629
102,475
-0.01(-0.27%)
Dec 02, 2003
2.625
2.646
2.625
2.636
89,807
+0.02(+0.82%)
Dec 01, 2003
2.625
2.646
2.614
2.614
123,027
-0.01(-0.27%)
Nov 28, 2003
2.625
2.632
2.611
2.621
40,539
+0.02(+0.68%)
Nov 26, 2003
2.607
2.625
2.607
2.604
81,924
-0.01(-0.27%)
Nov 25, 2003
2.625
2.629
2.600
2.611
132,599
-0.01(-0.54%)
Nov 24, 2003
2.646
2.646
2.607
2.625
77,419
+0.01(+0.54%)
Nov 21, 2003
2.625
2.625
2.625
2.611
101,912
-0.00(-0.14%)
Nov 20, 2003
2.611
2.614
2.611
2.614
61,654
-0.02(-0.81%)
Nov 19, 2003
2.618
2.636
2.618
2.636
112,329
+0.02(+0.68%)
Nov 18, 2003
2.614
2.636
2.611
2.618
222,969
+0.01(+0.27%)
Nov 17, 2003
2.621
2.625
2.611
2.611
149,209
-0.02(-0.81%)
Nov 14, 2003
2.629
2.632
2.621
2.632
104,446
-0.01(-0.40%)
Nov 13, 2003
2.618
2.657
2.618
2.643
187,215
+0.02(+0.68%)
Nov 12, 2003
2.625
2.636
2.614
2.625
218,183
+0.00(+0.00%)
Nov 11, 2003
2.621
2.629
2.618
2.625
136,822
+0.00(+0.00%)
Nov 10, 2003
2.621
2.636
2.621
2.625
208,611
-0.00(-0.14%)
Nov 07, 2003
2.675
2.675
2.621
2.629
144,423
-0.02(-0.94%)
Nov 06, 2003
2.636
2.646
2.636
2.653
162,159
+0.03(+1.08%)
Nov 05, 2003
2.621
2.650
2.625
2.625
170,042
+0.01(+0.27%)
Nov 04, 2003
2.621
2.643
2.618
2.618
215,759
-0.00(-0.14%)
Nov 03, 2003
2.629
2.636
2.621
2.621
296,110
-0.03(-1.07%)
Oct 31, 2003
2.653
2.660
2.650
2.650
105,009
-0.00(-0.13%)
Oct 30, 2003
2.682
2.682
2.682
2.653
59,683
-0.01(-0.27%)
Oct 29, 2003
2.664
2.664
2.660
2.660
65,314
-0.01(-0.27%)
Oct 28, 2003
2.678
2.678
2.675
2.668
80,798
-0.01(-0.27%)
Oct 27, 2003
2.675
2.700
2.671
2.675
30,686
+0.00(+0.13%)
Oct 24, 2003
2.707
2.707
2.671
2.671
44,199
+0.00(+0.00%)
Oct 23, 2003
2.692
2.692
2.650
2.671
76,012
-0.02(-0.66%)
Oct 22, 2003
2.689
2.692
2.678
2.689
33,220
-0.00(-0.13%)
Oct 21, 2003
2.682
2.696
2.678
2.692
57,713
+0.00(+0.00%)
Oct 20, 2003
2.675
2.692
2.671
2.692
64,751
+0.01(+0.53%)
Oct 17, 2003
2.732
2.732
2.678
2.678
88,117
-0.04(-1.44%)
Oct 16, 2003
2.703
2.732
2.717
2.717
21,114
+0.01(+0.53%)
Oct 15, 2003
2.721
2.721
2.700
2.703
52,927
-0.02(-0.65%)
Oct 14, 2003
2.739
2.739
2.703
2.721
51,237
+0.01(+0.52%)
Oct 13, 2003
2.724
2.732
2.707
2.707
22,522
-0.02(-0.65%)
Oct 10, 2003
2.717
2.717
2.717
2.724
53,771
+0.02(+0.92%)
Oct 09, 2003
2.717
2.739
2.700
2.700
50,111
-0.02(-0.65%)
Oct 08, 2003
2.732
2.735
2.717
2.717
41,102
-0.02(-0.65%)
Oct 07, 2003
2.735
2.735
2.732
2.735
21,114
+0.00(+0.00%)
Oct 06, 2003
2.749
2.749
2.696
2.735
38,569
+0.00(+0.13%)
Oct 03, 2003
2.710
2.732
2.710
2.732
125,842
+0.03(+1.05%)
Oct 02, 2003
2.689
2.703
2.689
2.703
67,284
+0.02(+0.66%)
Oct 01, 2003
2.660
2.685
2.660
2.685
52,645
+0.03(+1.07%)
Sep 30, 2003
2.653
2.657
2.653
2.657
16,610
+0.01(+0.54%)
Sep 29, 2003
2.657
2.657
2.657
2.643
10,979
+0.01(+0.27%)
Sep 26, 2003
2.650
2.657
2.636
2.636
50,111
-0.01(-0.54%)
Sep 25, 2003
2.646
2.657
2.646
2.650
43,355
-0.00(-0.13%)
Sep 24, 2003
2.660
2.660
2.660
2.653
14,357
+0.00(+0.13%)
Sep 23, 2003
2.653
2.653
2.650
2.650
39,695
-0.00(-0.13%)
Sep 22, 2003
2.664
2.678
2.636
2.653
50,674
-0.02(-0.80%)
Sep 19, 2003
2.671
2.675
2.664
2.675
33,220
-0.00(-0.13%)
Sep 18, 2003
2.657
2.671
2.657
2.678
47,296
+0.01(+0.53%)
Sep 17, 2003
2.664
2.664
2.664
2.664
36,316
+0.01(+0.40%)
Sep 16, 2003
2.607
2.653
2.607
2.653
63,625
+0.03(+1.08%)
Sep 15, 2003
2.632
2.643
2.625
2.625
30,404
+0.00(+0.00%)
Sep 12, 2003
2.636
2.636
2.607
2.625
50,674
+0.02(+0.96%)
Sep 11, 2003
2.625
2.625
2.600
2.600
15,202
-0.03(-1.08%)
Sep 10, 2003
2.639
2.639
2.600
2.629
34,346
+0.01(+0.54%)
Sep 09, 2003
2.600
2.639
2.600
2.614
33,501
-0.01(-0.27%)
Sep 08, 2003
2.607
2.625
2.604
2.621
42,510
+0.01(+0.55%)
Sep 05, 2003
2.604
2.607
2.597
2.607
28,152
+0.02(+0.96%)
Sep 04, 2003
2.604
2.604
2.579
2.582
58,839
-0.00(-0.14%)
Sep 03, 2003
2.593
2.593
2.565
2.586
67,566
-0.01(-0.27%)
Sep 02, 2003
2.607
2.607
2.579
2.593
66,721
-0.00(-0.14%)
Aug 29, 2003
2.582
2.597
2.582
2.597
16,891
+0.01(+0.55%)
Aug 28, 2003
2.565
2.582
2.550
2.582
7,601
+0.04(+1.54%)
Aug 27, 2003
2.547
2.568
2.543
2.543
86,991
-0.01(-0.56%)
Aug 26, 2003
2.565
2.568
2.547
2.557
41,665
+0.01(+0.42%)
Aug 25, 2003
2.565
2.565
2.540
2.547
19,143
-0.01(-0.28%)
Aug 22, 2003
2.526
2.554
2.526
2.554
43,355
+0.02(+0.70%)
Aug 21, 2003
2.561
2.561
2.533
2.536
197,350
-0.01(-0.28%)
Aug 20, 2003
2.547
2.557
2.536
2.543
16,047
+0.01(+0.56%)
Aug 19, 2003
2.561
2.561
2.526
2.529
63,062
-0.00(-0.14%)
Aug 18, 2003
2.529
2.557
2.529
2.533
28,997
+0.00(+0.00%)
Aug 15, 2003
2.533
2.543
2.526
2.533
22,803
+0.00(+0.00%)
Aug 14, 2003
2.550
2.561
2.533
2.533
27,589
+0.00(+0.14%)
Aug 13, 2003
2.543
2.543
2.529
2.529
29,841
+0.00(+0.00%)
Aug 12, 2003
2.550
2.550
2.518
2.529
62,498
-0.01(-0.28%)
Aug 11, 2003
2.547
2.547
2.515
2.536
27,589
+0.01(+0.42%)
Aug 08, 2003
2.522
2.565
2.518
2.526
29,841
-0.04(-1.52%)
Aug 07, 2003
2.565
2.565
2.508
2.565
55,460
+0.01(+0.28%)
Aug 06, 2003
2.547
2.557
2.526
2.557
56,868
+0.04(+1.41%)
Aug 05, 2003
2.515
2.540
2.515
2.522
28,715
-0.00(-0.14%)
Aug 04, 2003
2.557
2.561
2.522
2.526
93,466
-0.03(-1.25%)
Aug 01, 2003
2.565
2.565
2.536
2.557
49,830
+0.01(+0.28%)
Jul 31, 2003
2.568
2.572
2.550
2.550
34,627
-0.00(-0.14%)
Jul 30, 2003
2.568
2.568
2.540
2.554
149,772
-0.01(-0.55%)
Jul 29, 2003
2.600
2.600
2.522
2.568
124,997
-0.01(-0.55%)
Jul 28, 2003
2.579
2.604
2.565
2.582
30,404
+0.00(+0.14%)
Jul 25, 2003
2.604
2.604
2.579
2.579
32,938
-0.04(-1.36%)
Jul 24, 2003
2.621
2.621
2.593
2.614
40,258
+0.01(+0.55%)
Jul 23, 2003
2.575
2.600
2.561
2.600
54,897
+0.02(+0.83%)
Jul 22, 2003
2.561
2.593
2.547
2.579
331,357
-0.02(-0.96%)
Jul 21, 2003
2.664
2.685
2.600
2.604
80,516
-0.06(-2.40%)
Jul 18, 2003
2.696
2.696
2.668
2.668
7,882
-0.03(-1.18%)
Jul 17, 2003
2.724
2.724
2.643
2.700
88,680
+0.01(+0.40%)
Jul 16, 2003
2.629
2.689
2.629
2.689
88,117
+0.06(+2.16%)
Jul 15, 2003
2.771
2.792
2.618
2.632
180,177
-0.13(-4.76%)
Jul 14, 2003
2.788
2.788
2.760
2.764
77,982
-0.04(-1.52%)
Jul 11, 2003
2.820
2.831
2.792
2.806
46,733
+0.00(+0.13%)
Jul 10, 2003
2.735
2.803
2.735
2.803
37,443
+0.07(+2.73%)
Jul 09, 2003
2.735
2.767
2.724
2.728
133,443
-0.01(-0.26%)
Jul 08, 2003
2.707
2.735
2.707
2.735
75,449
+0.03(+1.18%)
Jul 07, 2003
2.692
2.732
2.692
2.703
20,551
+0.01(+0.40%)
Jul 03, 2003
2.692
2.714
2.689
2.692
100,223
-0.04(-1.30%)
Jul 02, 2003
2.707
2.732
2.682
2.728
70,944
+0.02(+0.92%)
Jul 01, 2003
2.707
2.707
2.636
2.703
81,924
+0.03(+1.20%)
Jun 30, 2003
2.710
2.710
2.671
2.671
67,284
-0.04(-1.44%)
Jun 27, 2003
2.728
2.764
2.710
2.710
52,927
-0.05(-1.93%)
Jun 26, 2003
2.739
2.767
2.717
2.764
47,859
+0.05(+1.83%)
Jun 25, 2003
2.742
2.785
2.703
2.714
100,786
-0.07(-2.68%)
Jun 24, 2003
2.806
2.806
2.753
2.788
52,082
+0.04(+1.42%)
Jun 23, 2003
2.685
2.781
2.685
2.749
47,296
+0.03(+1.04%)
Jun 20, 2003
2.771
2.771
2.717
2.721
52,364
-0.03(-1.16%)
Jun 19, 2003
2.692
2.756
2.689
2.753
81,924
+0.03(+1.17%)
Jun 18, 2003
2.724
2.735
2.689
2.721
56,305
+0.00(+0.00%)
Jun 17, 2003
2.689
2.732
2.689
2.721
104,446
+0.00(+0.13%)
Jun 16, 2003
2.728
2.732
2.685
2.717
47,015
+0.01(+0.26%)
Jun 13, 2003
2.707
2.735
2.703
2.710
43,355
-0.00(-0.13%)
Jun 12, 2003
2.760
2.760
2.707
2.714
43,355
-0.05(-1.93%)
Jun 11, 2003
2.671
2.767
2.671
2.767
99,660
+0.07(+2.50%)
Jun 10, 2003
2.660
2.700
2.660
2.700
65,595
+0.06(+2.43%)
Jun 09, 2003
2.692
2.692
2.625
2.636
128,939
-0.09(-3.39%)
Jun 06, 2003
2.710
2.746
2.710
2.728
52,364
+0.01(+0.39%)
Jun 05, 2003
2.717
2.717
2.671
2.717
37,724
+0.02(+0.66%)
Jun 04, 2003
2.714
2.714
2.668
2.700
32,938
-0.01(-0.26%)
Jun 03, 2003
2.639
2.707
2.639
2.707
55,742
+0.03(+1.20%)
Jun 02, 2003
2.636
2.678
2.614
2.675
90,651
+0.05(+1.89%)
May 30, 2003
2.639
2.639
2.614
2.625
32,657
-0.00(-0.14%)
May 29, 2003
2.614
2.639
2.604
2.629
66,440
-0.01(-0.40%)
May 28, 2003
2.611
2.664
2.586
2.639
112,610
+0.04(+1.36%)
May 27, 2003
2.597
2.611
2.579
2.604
57,994
+0.00(+0.14%)
May 23, 2003
2.586
2.600
2.582
2.600
38,287
+0.01(+0.27%)
May 22, 2003
2.593
2.621
2.582
2.593
44,199
-0.03(-1.08%)
May 21, 2003
2.607
2.621
2.593
2.621
39,695
+0.01(+0.27%)
May 20, 2003
2.586
2.618
2.586
2.614
14,920
+0.00(+0.14%)
May 19, 2003
2.593
2.618
2.582
2.611
18,580
-0.00(-0.14%)
May 16, 2003
2.614
2.618
2.582
2.614
44,481
+0.00(+0.14%)
May 15, 2003
2.607
2.618
2.593
2.611
26,182
+0.01(+0.41%)
May 14, 2003
2.593
2.600
2.593
2.600
10,979
+0.02(+0.83%)
May 13, 2003
2.586
2.597
2.579
2.579
49,267
-0.01(-0.55%)
May 12, 2003
2.611
2.611
2.589
2.593
31,531
+0.01(+0.41%)
May 09, 2003
2.604
2.604
2.582
2.582
43,073
-0.01(-0.41%)
May 08, 2003
2.611
2.611
2.582
2.593
28,152
+0.00(+0.00%)
May 07, 2003
2.621
2.621
2.582
2.593
38,569
-0.03(-1.22%)
May 06, 2003
2.625
2.625
2.582
2.625
49,548
+0.02(+0.96%)
May 05, 2003
2.600
2.625
2.593
2.600
57,431
-0.02(-0.81%)
May 02, 2003
2.589
2.625
2.582
2.621
58,276
+0.04(+1.51%)
May 01, 2003
2.586
2.586
2.575
2.582
19,706
+0.02(+0.97%)
Apr 30, 2003
2.568
2.582
2.536
2.557
16,047
+0.02(+0.70%)
Apr 29, 2003
2.557
2.565
2.529
2.540
68,411
-0.03(-1.11%)
Apr 28, 2003
2.536
2.568
2.526
2.568
67,003
+0.03(+1.12%)
Apr 25, 2003
2.501
2.540
2.501
2.540
65,032
+0.01(+0.56%)
Apr 24, 2003
2.518
2.529
2.504
2.526
110,921
+0.01(+0.57%)
Apr 23, 2003
2.472
2.522
2.472
2.511
62,217
-0.01(-0.28%)
Apr 22, 2003
2.479
2.518
2.472
2.518
96,000
+0.00(+0.14%)
Apr 21, 2003
2.511
2.522
2.501
2.515
70,381
+0.02(+0.71%)
Apr 17, 2003
2.508
2.511
2.497
2.497
25,337
-0.01(-0.42%)
Apr 16, 2003
2.511
2.511
2.476
2.508
45,325
+0.00(+0.14%)
Apr 15, 2003
2.515
2.518
2.486
2.504
43,355
-0.01(-0.28%)
Apr 14, 2003
2.494
2.515
2.479
2.511
75,449
+0.02(+0.71%)
Apr 11, 2003
2.490
2.494
2.476
2.494
43,073
+0.01(+0.29%)
Apr 10, 2003
2.469
2.501
2.447
2.486
121,338
+0.02(+0.72%)
Apr 09, 2003
2.469
2.469
2.451
2.469
33,501
+0.00(+0.00%)
Apr 08, 2003
2.472
2.472
2.454
2.469
68,411
-0.01(-0.29%)
Apr 07, 2003
2.479
2.479
2.472
2.476
47,015
+0.00(+0.00%)
Apr 04, 2003
2.479
2.483
2.472
2.476
63,062
+0.00(+0.00%)
Apr 03, 2003
2.476
2.479
2.462
2.476
27,871
-0.00(-0.14%)
Apr 02, 2003
2.462
2.479
2.440
2.479
52,082
+0.02(+0.72%)
Apr 01, 2003
2.462
2.465
2.454
2.462
58,839
+0.01(+0.43%)
Mar 31, 2003
2.465
2.465
2.440
2.451
30,967
-0.01(-0.58%)
Mar 28, 2003
2.440
2.465
2.440
2.465
25,055
+0.01(+0.58%)
Mar 27, 2003
2.415
2.451
2.408
2.451
49,267
+0.04(+1.47%)
Mar 26, 2003
2.419
2.444
2.415
2.415
65,877
-0.03(-1.16%)
Mar 25, 2003
2.447
2.447
2.419
2.444
34,346
-0.01(-0.29%)
Mar 24, 2003
2.454
2.454
2.419
2.451
65,032
+0.01(+0.29%)
Mar 21, 2003
2.451
2.458
2.433
2.444
46,451
-0.00(-0.15%)
Mar 20, 2003
2.451
2.465
2.401
2.447
47,015
-0.00(-0.14%)
Mar 19, 2003
2.440
2.465
2.440
2.451
46,170
+0.00(+0.00%)
Mar 18, 2003
2.451
2.451
2.433
2.451
45,888
+0.02(+0.73%)
Mar 17, 2003
2.419
2.447
2.419
2.433
99,660
+0.01(+0.44%)
Mar 14, 2003
2.419
2.422
2.405
2.422
76,293
-0.01(-0.44%)
Mar 13, 2003
2.430
2.444
2.422
2.433
48,422
-0.00(-0.15%)
Mar 12, 2003
2.462
2.462
2.433
2.437
56,023
-0.01(-0.29%)
Mar 11, 2003
2.486
2.486
2.437
2.444
71,507
-0.05(-1.85%)
Mar 10, 2003
2.479
2.494
2.458
2.490
42,510
+0.03(+1.30%)
Mar 07, 2003
2.479
2.479
2.426
2.458
57,149
+0.00(+0.14%)
Mar 06, 2003
2.458
2.469
2.454
2.454
34,627
-0.01(-0.29%)
Mar 05, 2003
2.433
2.465
2.433
2.462
38,287
+0.03(+1.17%)
Mar 04, 2003
2.433
2.462
2.426
2.433
55,742
+0.00(+0.00%)
Mar 03, 2003
2.444
2.444
2.419
2.433
18,580
-0.01(-0.29%)
Feb 28, 2003
2.412
2.444
2.412
2.440
194,816
+0.03(+1.18%)
Feb 27, 2003
2.408
2.412
2.398
2.412
49,548
+0.01(+0.30%)
Feb 26, 2003
2.408
2.412
2.383
2.405
113,736
-0.00(-0.15%)
Feb 25, 2003
2.408
2.412
2.376
2.408
69,818
+0.02(+0.74%)
Feb 24, 2003
2.387
2.412
2.387
2.391
30,404
+0.01(+0.30%)
Feb 21, 2003
2.380
2.398
2.380
2.383
17,173
-0.01(-0.30%)
Feb 20, 2003
2.366
2.401
2.366
2.391
37,443
+0.02(+1.05%)
Feb 19, 2003
2.412
2.419
2.366
2.366
90,651
-0.05(-2.06%)
Feb 18, 2003
2.394
2.430
2.383
2.415
123,590
+0.01(+0.59%)
Feb 14, 2003
2.405
2.408
2.387
2.401
52,364
-0.03(-1.31%)
Feb 13, 2003
2.451
2.451
2.412
2.433
62,780
-0.04(-1.44%)
Feb 12, 2003
2.451
2.469
2.419
2.469
68,692
+0.02(+1.02%)
Feb 11, 2003
2.422
2.469
2.419
2.444
33,220
+0.02(+0.88%)
Feb 10, 2003
2.497
2.497
2.422
2.422
22,240
-0.04(-1.73%)
Feb 07, 2003
2.486
2.490
2.458
2.465
50,111
+0.02(+0.87%)
Feb 06, 2003
2.483
2.518
2.444
2.444
61,935
-0.03(-1.29%)
Feb 05, 2003
2.451
2.479
2.451
2.476
59,120
+0.03(+1.16%)
Feb 04, 2003
2.426
2.447
2.419
2.447
51,800
+0.00(+0.15%)
Feb 03, 2003
2.426
2.444
2.419
2.444
36,035
+0.02(+1.03%)
Jan 31, 2003
2.408
2.426
2.376
2.419
27,026
+0.01(+0.59%)
Jan 30, 2003
2.380
2.408
2.380
2.405
54,334
+0.04(+1.80%)
Jan 29, 2003
2.369
2.376
2.351
2.362
23,648
-0.01(-0.30%)
Jan 28, 2003
2.348
2.373
2.348
2.369
27,308
+0.01(+0.45%)
Jan 27, 2003
2.373
2.380
2.355
2.359
25,900
-0.01(-0.30%)
Jan 24, 2003
2.380
2.391
2.362
2.366
52,364
+0.00(+0.00%)
Jan 23, 2003
2.366
2.391
2.366
2.366
5,630
-0.01(-0.60%)
Jan 22, 2003
2.398
2.398
2.366
2.380
30,404
+0.01(+0.60%)
Jan 21, 2003
2.359
2.408
2.359
2.366
92,059
-0.02(-1.04%)
Jan 17, 2003
2.391
2.391
2.369
2.391
40,258
+0.00(+0.00%)
Jan 16, 2003
2.362
2.391
2.362
2.391
20,832
+0.00(+0.00%)
Jan 15, 2003
2.398
2.408
2.387
2.391
45,607
+0.00(+0.15%)
Jan 14, 2003
2.391
2.391
2.366
2.387
40,258
+0.00(+0.00%)
Jan 13, 2003
2.351
2.387
2.351
2.387
58,839
+0.01(+0.60%)
Jan 10, 2003
2.351
2.394
2.348
2.373
79,390
+0.01(+0.45%)
Jan 09, 2003
2.351
2.376
2.351
2.362
34,064
+0.00(+0.00%)
Jan 08, 2003
2.408
2.408
2.344
2.362
56,023
-0.03(-1.34%)
Jan 07, 2003
2.348
2.394
2.348
2.394
41,665
+0.01(+0.60%)
Jan 06, 2003
2.344
2.387
2.337
2.380
63,906
+0.05(+2.29%)
Jan 03, 2003
2.319
2.327
2.302
2.327
62,498
+0.03(+1.39%)
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.