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
Official Closing 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 (%)
Dec 31, 2009
2.604
2.561
2.561
2.561
153,995
-0.03(-1.23%)
Dec 30, 2009
2.611
2.650
2.572
2.593
176,483
-0.04(-1.62%)
Dec 29, 2009
2.639
2.660
2.625
2.636
109,846
-0.01(-0.32%)
Dec 28, 2009
2.671
2.671
2.636
2.644
125,394
-0.03(-1.01%)
Dec 24, 2009
2.657
2.675
2.636
2.671
128,331
+0.02(+0.94%)
Dec 23, 2009
2.611
2.650
2.611
2.646
188,670
+0.04(+1.36%)
Dec 22, 2009
2.575
2.611
2.547
2.611
100,344
+0.04(+1.52%)
Dec 21, 2009
2.593
2.597
2.550
2.572
76,941
-0.01(-0.41%)
Dec 18, 2009
2.582
2.586
2.550
2.582
80,153
-0.01(-0.27%)
Dec 17, 2009
2.586
2.593
2.522
2.589
80,581
-0.00(-0.14%)
Dec 16, 2009
2.554
2.593
2.554
2.593
67,180
+0.02(+0.69%)
Dec 15, 2009
2.554
2.575
2.522
2.575
82,929
+0.04(+1.54%)
Dec 14, 2009
2.547
2.557
2.533
2.536
73,672
-0.01(-0.56%)
Dec 11, 2009
2.529
2.550
2.515
2.550
179,647
+0.05(+1.84%)
Dec 10, 2009
2.518
2.533
2.501
2.504
91,279
-0.01(-0.56%)
Dec 09, 2009
2.501
2.518
2.490
2.518
73,092
+0.01(+0.57%)
Dec 08, 2009
2.479
2.504
2.472
2.504
48,267
+0.02(+0.71%)
Dec 07, 2009
2.479
2.501
2.472
2.486
164,338
+0.02(+0.86%)
Dec 04, 2009
2.469
2.476
2.454
2.465
153,975
+0.02(+1.02%)
Dec 03, 2009
2.476
2.476
2.440
2.440
109,682
-0.02(-1.01%)
Dec 02, 2009
2.476
2.484
2.462
2.465
80,305
-0.01(-0.29%)
Dec 01, 2009
2.497
2.497
2.440
2.472
112,047
+0.02(+1.02%)
Nov 30, 2009
2.415
2.447
2.415
2.447
39,332
+0.02(+0.78%)
Nov 27, 2009
2.433
2.451
2.426
2.429
53,079
-0.03(-1.06%)
Nov 25, 2009
2.447
2.465
2.433
2.454
183,952
+0.03(+1.32%)
Nov 24, 2009
2.408
2.437
2.408
2.422
164,040
+0.00(+0.15%)
Nov 23, 2009
2.433
2.433
2.405
2.419
65,452
+0.00(+0.00%)
Nov 20, 2009
2.391
2.430
2.391
2.419
219,976
+0.01(+0.44%)
Nov 19, 2009
2.405
2.408
2.380
2.408
149,803
+0.00(+0.15%)
Nov 18, 2009
2.401
2.405
2.401
2.405
224,351
+0.01(+0.59%)
Nov 17, 2009
2.405
2.405
2.383
2.391
136,458
-0.01(-0.30%)
Nov 16, 2009
2.401
2.401
2.373
2.398
141,779
+0.04(+1.50%)
Nov 13, 2009
2.366
2.401
2.344
2.362
183,899
+0.01(+0.30%)
Nov 12, 2009
2.405
2.405
2.355
2.355
129,274
-0.05(-1.92%)
Nov 11, 2009
2.387
2.405
2.376
2.401
114,390
+0.02(+1.05%)
Nov 10, 2009
2.415
2.415
2.341
2.376
147,362
-0.02(-1.04%)
Nov 09, 2009
2.387
2.408
2.383
2.401
60,457
+0.03(+1.10%)
Nov 06, 2009
2.330
2.380
2.330
2.375
160,749
+0.03(+1.46%)
Nov 05, 2009
2.359
2.362
2.323
2.341
238,684
+0.01(+0.30%)
Nov 04, 2009
2.362
2.362
2.327
2.334
134,099
+0.00(+0.15%)
Nov 03, 2009
2.369
2.380
2.316
2.330
208,819
-0.02(-1.06%)
Nov 02, 2009
2.355
2.380
2.316
2.355
126,644
+0.03(+1.22%)
Oct 30, 2009
2.394
2.394
2.309
2.327
195,466
-0.03(-1.21%)
Oct 29, 2009
2.277
2.369
2.277
2.355
459,682
+0.09(+3.76%)
Oct 28, 2009
2.437
2.469
2.188
2.270
1,661,420
-0.20(-8.06%)
Oct 27, 2009
2.501
2.501
2.447
2.469
123,184
-0.02(-0.71%)
Oct 26, 2009
2.486
2.508
2.479
2.486
104,356
+0.01(+0.29%)
Oct 23, 2009
2.483
2.483
2.479
2.479
305,532
-0.01(-0.57%)
Oct 22, 2009
2.511
2.522
2.486
2.494
145,909
+0.00(+0.00%)
Oct 21, 2009
2.504
2.522
2.490
2.494
100,938
-0.03(-1.13%)
Oct 20, 2009
2.518
2.522
2.515
2.522
86,234
+0.02(+0.71%)
Oct 19, 2009
2.501
2.533
2.501
2.504
68,121
-0.01(-0.42%)
Oct 16, 2009
2.430
2.522
2.430
2.515
131,853
+0.01(+0.43%)
Oct 15, 2009
2.490
2.533
2.490
2.504
114,643
-0.01(-0.42%)
Oct 14, 2009
2.504
2.515
2.494
2.515
82,726
+0.02(+1.00%)
Oct 13, 2009
2.515
2.515
2.483
2.490
73,667
-0.02(-0.99%)
Oct 12, 2009
2.483
2.515
2.472
2.515
84,826
+0.04(+1.43%)
Oct 09, 2009
2.458
2.490
2.458
2.479
90,840
+0.02(+0.87%)
Oct 08, 2009
2.472
2.486
2.458
2.458
106,459
+0.00(+0.14%)
Oct 07, 2009
2.476
2.490
2.454
2.454
95,085
-0.02(-0.72%)
Oct 06, 2009
2.462
2.501
2.462
2.472
130,355
+0.00(+0.14%)
Oct 05, 2009
2.458
2.476
2.430
2.469
118,641
+0.02(+1.02%)
Oct 02, 2009
2.497
2.504
2.444
2.444
118,263
-0.04(-1.71%)
Oct 01, 2009
2.550
2.550
2.486
2.486
108,675
-0.03(-1.27%)
Sep 30, 2009
2.511
2.547
2.490
2.518
98,889
+0.03(+1.14%)
Sep 29, 2009
2.526
2.540
2.486
2.490
70,277
-0.04(-1.55%)
Sep 28, 2009
2.511
2.540
2.501
2.529
71,231
+0.04(+1.57%)
Sep 25, 2009
2.490
2.490
2.462
2.490
65,685
-0.01(-0.28%)
Sep 24, 2009
2.486
2.508
2.462
2.497
85,930
+0.02(+0.72%)
Sep 23, 2009
2.504
2.504
2.469
2.479
98,236
-0.01(-0.29%)
Sep 22, 2009
2.490
2.497
2.476
2.486
161,908
-0.01(-0.57%)
Sep 21, 2009
2.469
2.501
2.467
2.501
117,813
+0.02(+0.72%)
Sep 18, 2009
2.483
2.501
2.458
2.483
132,559
-0.01(-0.57%)
Sep 17, 2009
2.465
2.511
2.465
2.497
113,917
+0.01(+0.43%)
Sep 16, 2009
2.469
2.494
2.455
2.486
60,913
+0.03(+1.16%)
Sep 15, 2009
2.440
2.458
2.430
2.458
72,177
+0.04(+1.47%)
Sep 14, 2009
2.408
2.426
2.387
2.422
36,522
+0.01(+0.58%)
Sep 11, 2009
2.419
2.451
2.409
2.409
81,327
+0.00(+0.16%)
Sep 10, 2009
2.373
2.433
2.373
2.405
113,891
+0.01(+0.30%)
Sep 09, 2009
2.412
2.415
2.383
2.398
79,672
-0.01(-0.59%)
Sep 08, 2009
2.387
2.412
2.362
2.412
71,474
+0.02(+1.04%)
Sep 04, 2009
2.373
2.393
2.355
2.387
81,000
+0.01(+0.60%)
Sep 03, 2009
2.412
2.412
2.373
2.373
68,779
-0.02(-0.89%)
Sep 02, 2009
2.401
2.412
2.369
2.394
73,391
-0.01(-0.30%)
Sep 01, 2009
2.433
2.433
2.383
2.401
66,916
-0.01(-0.59%)
Aug 31, 2009
2.412
2.422
2.405
2.415
35,345
+0.01(+0.29%)
Aug 28, 2009
2.391
2.412
2.383
2.408
28,625
+0.03(+1.19%)
Aug 27, 2009
2.401
2.401
2.355
2.380
110,510
-0.01(-0.45%)
Aug 26, 2009
2.391
2.412
2.369
2.391
102,898
-0.02(-0.74%)
Aug 25, 2009
2.359
2.408
2.359
2.408
40,818
+0.04(+1.80%)
Aug 24, 2009
2.380
2.398
2.366
2.366
46,046
-0.01(-0.30%)
Aug 21, 2009
2.369
2.376
2.337
2.373
112,382
+0.02(+0.75%)
Aug 20, 2009
2.362
2.362
2.291
2.355
175,030
+0.01(+0.45%)
Aug 19, 2009
2.376
2.376
2.327
2.344
93,889
-0.02(-1.05%)
Aug 18, 2009
2.359
2.376
2.344
2.369
65,725
+0.05(+2.11%)
Aug 17, 2009
2.387
2.387
2.316
2.320
130,299
-0.08(-3.43%)
Aug 14, 2009
2.422
2.451
2.383
2.403
56,372
-0.00(-0.09%)
Aug 13, 2009
2.433
2.504
2.387
2.405
98,602
-0.03(-1.17%)
Aug 12, 2009
2.376
2.437
2.359
2.433
120,935
+0.06(+2.39%)
Aug 11, 2009
2.398
2.398
2.355
2.376
95,761
-0.01(-0.59%)
Aug 10, 2009
2.401
2.405
2.369
2.391
73,360
-0.01(-0.44%)
Aug 07, 2009
2.415
2.415
2.344
2.401
120,820
+0.01(+0.60%)
Aug 06, 2009
2.444
2.458
2.348
2.387
196,370
-0.08(-3.17%)
Aug 05, 2009
2.483
2.483
2.387
2.465
200,725
-0.05(-2.12%)
Aug 04, 2009
2.362
2.518
2.350
2.518
145,842
+0.17(+7.42%)
Aug 03, 2009
2.337
2.362
2.324
2.344
136,442
+0.00(+0.00%)
Jul 31, 2009
2.323
2.344
2.302
2.344
128,809
+0.03(+1.38%)
Jul 30, 2009
2.330
2.344
2.312
2.312
195,424
-0.02(-0.76%)
Jul 29, 2009
2.327
2.330
2.284
2.330
117,554
+0.01(+0.31%)
Jul 28, 2009
2.334
2.344
2.291
2.323
89,871
-0.01(-0.46%)
Jul 27, 2009
2.351
2.359
2.291
2.334
140,149
+0.02(+1.08%)
Jul 24, 2009
2.291
2.337
2.259
2.309
138,759
+0.03(+1.25%)
Jul 23, 2009
2.280
2.401
2.265
2.280
104,640
+0.01(+0.63%)
Jul 22, 2009
2.295
2.298
2.256
2.266
83,210
-0.04(-1.85%)
Jul 21, 2009
2.316
2.344
2.277
2.309
55,460
+0.02(+0.93%)
Jul 20, 2009
2.302
2.366
2.270
2.288
87,647
+0.01(+0.31%)
Jul 17, 2009
2.305
2.327
2.238
2.280
119,474
-0.01(-0.31%)
Jul 16, 2009
2.256
2.288
2.234
2.288
80,975
+0.07(+3.09%)
Jul 15, 2009
2.288
2.288
2.216
2.219
59,551
-0.02(-0.84%)
Jul 14, 2009
2.273
2.277
2.206
2.238
78,081
-0.01(-0.32%)
Jul 13, 2009
2.231
2.248
2.202
2.245
86,271
+0.06(+2.60%)
Jul 10, 2009
2.167
2.202
2.153
2.188
117,005
+0.06(+2.84%)
Jul 09, 2009
2.202
2.202
2.128
2.128
179,262
-0.01(-0.33%)
Jul 08, 2009
2.177
2.177
2.131
2.135
64,939
-0.06(-2.91%)
Jul 07, 2009
2.174
2.199
2.163
2.199
65,984
-0.02(-1.12%)
Jul 06, 2009
2.216
2.256
2.188
2.224
54,391
+0.01(+0.32%)
Jul 02, 2009
2.174
2.256
2.174
2.216
76,178
-0.01(-0.64%)
Jul 01, 2009
2.220
2.231
2.206
2.231
94,021
+0.03(+1.45%)
Jun 30, 2009
2.209
2.209
2.185
2.199
79,714
-0.02(-0.96%)
Jun 29, 2009
2.213
2.220
2.185
2.220
68,475
+0.02(+0.81%)
Jun 26, 2009
2.170
2.216
2.160
2.202
55,381
+0.04(+1.97%)
Jun 25, 2009
2.160
2.170
2.149
2.160
52,724
+0.01(+0.33%)
Jun 24, 2009
2.170
2.174
2.138
2.153
84,725
+0.02(+1.17%)
Jun 23, 2009
2.138
2.162
2.124
2.128
74,033
+0.00(+0.17%)
Jun 22, 2009
2.149
2.174
2.113
2.124
78,332
-0.07(-3.08%)
Jun 19, 2009
2.167
2.216
2.167
2.192
57,955
-0.00(-0.16%)
Jun 18, 2009
2.185
2.209
2.167
2.195
56,333
+0.02(+0.82%)
Jun 17, 2009
2.156
2.185
2.135
2.177
50,294
+0.02(+1.15%)
Jun 16, 2009
2.163
2.185
2.135
2.153
93,174
+0.01(+0.66%)
Jun 15, 2009
2.181
2.188
2.135
2.138
71,178
-0.05(-2.27%)
Jun 12, 2009
2.181
2.213
2.153
2.188
129,381
+0.00(+0.16%)
Jun 11, 2009
2.121
2.185
2.121
2.185
196,398
+0.05(+2.16%)
Jun 10, 2009
2.195
2.195
2.131
2.138
160,737
-0.04(-1.63%)
Jun 09, 2009
2.167
2.174
2.138
2.174
46,865
+0.04(+1.66%)
Jun 08, 2009
2.177
2.202
2.128
2.138
144,372
-0.02(-0.99%)
Jun 05, 2009
2.163
2.202
2.138
2.160
83,847
+0.01(+0.33%)
Jun 04, 2009
2.185
2.185
2.131
2.153
131,484
-0.01(-0.66%)
Jun 03, 2009
2.149
2.195
2.131
2.167
191,694
-0.01(-0.49%)
Jun 02, 2009
2.160
2.220
2.152
2.177
121,532
+0.03(+1.49%)
Jun 01, 2009
2.181
2.220
2.131
2.145
163,733
-0.01(-0.33%)
May 29, 2009
2.138
2.153
2.121
2.153
239,444
+0.00(+0.00%)
May 28, 2009
2.135
2.156
2.103
2.153
196,308
+0.02(+0.83%)
May 27, 2009
2.135
2.145
2.096
2.135
199,073
+0.00(+0.17%)
May 26, 2009
2.192
2.192
2.114
2.131
106,524
-0.06(-2.91%)
May 22, 2009
2.192
2.238
2.156
2.195
58,414
+0.05(+2.32%)
May 21, 2009
2.209
2.224
2.121
2.145
96,651
-0.02(-0.82%)
May 20, 2009
2.142
2.184
2.138
2.163
48,889
+0.02(+0.99%)
May 19, 2009
2.170
2.170
2.106
2.142
113,066
+0.01(+0.50%)
May 18, 2009
2.089
2.131
2.089
2.131
93,058
+0.08(+3.99%)
May 15, 2009
2.082
2.128
2.050
2.050
107,658
-0.02(-1.20%)
May 14, 2009
2.078
2.094
2.039
2.074
160,363
-0.01(-0.51%)
May 13, 2009
2.121
2.121
2.085
2.085
73,109
-0.04(-1.84%)
May 12, 2009
2.092
2.124
2.074
2.124
92,870
+0.03(+1.35%)
May 11, 2009
2.057
2.110
2.053
2.096
153,252
+0.04(+1.73%)
May 08, 2009
2.067
2.089
2.042
2.060
123,334
-0.00(-0.00%)
May 07, 2009
2.110
2.124
2.042
2.060
144,735
-0.01(-0.51%)
May 06, 2009
2.121
2.121
2.064
2.071
102,256
-0.05(-2.18%)
May 05, 2009
2.117
2.131
2.057
2.117
114,344
+0.05(+2.41%)
May 04, 2009
2.103
2.106
2.050
2.067
123,013
+0.00(+0.17%)
May 01, 2009
2.071
2.082
2.042
2.064
80,055
+0.04(+2.11%)
Apr 30, 2009
2.010
2.071
2.010
2.021
128,393
-0.02(-0.87%)
Apr 29, 2009
2.007
2.082
2.007
2.039
116,946
+0.04(+1.77%)
Apr 28, 2009
2.007
2.007
1.978
2.003
111,560
-0.00(-0.18%)
Apr 27, 2009
2.003
2.057
1.975
2.007
138,471
+0.00(+0.18%)
Apr 24, 2009
2.007
2.042
1.975
2.003
75,798
-0.00(-0.00%)
Apr 23, 2009
2.003
2.007
1.975
2.003
74,446
+0.02(+1.26%)
Apr 22, 2009
2.007
2.078
1.964
1.978
85,432
-0.01(-0.54%)
Apr 21, 2009
2.018
2.032
1.936
1.989
102,610
+0.01(+0.36%)
Apr 20, 2009
2.010
2.010
1.947
1.982
39,081
-0.01(-0.71%)
Apr 17, 2009
1.957
2.067
1.936
1.996
108,351
+0.09(+4.46%)
Apr 16, 2009
1.922
1.968
1.911
1.911
103,770
-0.02(-1.28%)
Apr 15, 2009
1.932
1.939
1.918
1.936
237,321
+0.00(+0.18%)
Apr 14, 2009
1.915
1.936
1.915
1.932
59,053
-0.00(-0.18%)
Apr 13, 2009
1.939
1.996
1.900
1.936
124,136
+0.02(+0.93%)
Apr 09, 2009
1.918
1.926
1.851
1.918
71,983
+0.06(+3.25%)
Apr 08, 2009
1.936
1.936
1.840
1.858
76,077
-0.02(-0.95%)
Apr 07, 2009
1.861
1.886
1.847
1.875
36,863
+0.04(+2.13%)
Apr 06, 2009
1.890
1.897
1.829
1.836
74,689
-0.03(-1.52%)
Apr 03, 2009
1.893
1.897
1.861
1.865
87,583
-0.03(-1.69%)
Apr 02, 2009
1.883
1.904
1.860
1.897
106,743
+0.03(+1.52%)
Apr 01, 2009
1.868
1.890
1.861
1.868
79,097
-0.01(-0.75%)
Mar 31, 2009
1.883
1.890
1.872
1.883
66,116
+0.05(+2.71%)
Mar 30, 2009
1.897
1.907
1.776
1.833
134,949
-0.06(-3.01%)
Mar 26, 2009
1.822
1.890
1.806
1.890
158,592
+0.09(+4.91%)
Mar 25, 2009
1.794
1.836
1.741
1.801
141,746
+0.05(+2.86%)
Mar 24, 2009
1.847
1.847
1.741
1.751
260,769
-0.01(-0.40%)
Mar 23, 2009
1.758
1.836
1.741
1.758
121,870
+0.02(+1.43%)
Mar 20, 2009
1.794
1.794
1.709
1.733
109,412
-0.05(-2.98%)
Mar 19, 2009
1.744
1.819
1.772
1.787
145,805
+0.06(+3.29%)
Mar 18, 2009
1.744
1.744
1.680
1.730
105,628
-0.02(-1.22%)
Mar 17, 2009
1.858
1.911
1.623
1.751
216,989
-0.05(-2.95%)
Mar 16, 2009
1.847
1.943
1.804
1.804
111,808
-0.04(-2.31%)
Mar 13, 2009
1.829
1.865
1.772
1.847
0
+0.04(+1.96%)
Mar 12, 2009
1.634
1.812
1.634
1.812
1,127,974
+0.15(+8.74%)
Mar 11, 2009
1.790
1.790
1.666
1.666
203,276
-0.07(-3.89%)
Mar 10, 2009
1.563
1.769
1.563
1.733
205,154
+0.21(+13.49%)
Mar 09, 2009
1.531
1.584
1.478
1.527
209,703
-0.04(-2.49%)
Mar 06, 2009
1.630
1.659
1.563
1.566
0
-0.09(-5.53%)
Mar 05, 2009
1.776
1.780
1.602
1.658
100,682
-0.12(-6.64%)
Mar 04, 2009
1.677
1.875
1.677
1.776
96,608
-0.02(-1.19%)
Mar 02, 2009
1.900
1.901
1.748
1.797
119,851
-0.05(-2.69%)
Feb 27, 2009
1.804
1.950
1.804
1.847
0
-0.05(-2.80%)
Feb 26, 2009
1.776
1.947
1.755
1.900
158,097
+0.16(+9.41%)
Feb 25, 2009
1.879
1.879
1.691
1.737
192,530
-0.07(-3.74%)
Feb 24, 2009
1.634
1.807
1.632
1.804
169,529
+0.13(+8.09%)
Feb 23, 2009
1.662
1.710
1.627
1.669
268,343
-0.06(-3.69%)
Feb 20, 2009
1.673
1.737
1.630
1.733
0
-0.11(-5.79%)
Feb 19, 2009
1.868
1.922
1.808
1.840
134,046
-0.06(-3.36%)
Feb 18, 2009
1.975
2.010
1.865
1.904
180,785
-0.07(-3.77%)
Feb 17, 2009
2.032
2.033
1.925
1.978
110,209
-0.07(-3.30%)
Feb 13, 2009
2.106
2.110
2.039
2.046
0
-0.04(-2.04%)
Feb 12, 2009
2.064
2.096
2.035
2.089
89,846
+0.02(+1.20%)
Feb 11, 2009
2.032
2.074
2.014
2.064
36,032
+0.06(+3.01%)
Feb 10, 2009
2.110
2.149
2.000
2.003
78,985
-0.14(-6.47%)
Feb 09, 2009
2.142
2.142
2.085
2.142
75,626
+0.02(+1.17%)
Feb 06, 2009
2.099
2.117
2.092
2.117
0
+0.02(+0.85%)
Feb 05, 2009
2.057
2.113
2.054
2.099
136,140
+0.02(+0.85%)
Feb 04, 2009
2.046
2.082
2.046
2.082
72,473
+0.04(+1.91%)
Feb 03, 2009
2.032
2.042
1.971
2.042
158,865
+0.04(+1.77%)
Feb 02, 2009
1.986
2.007
1.978
2.007
83,337
+0.02(+0.89%)
Jan 30, 2009
1.986
2.000
1.946
1.989
0
+0.02(+0.90%)
Jan 29, 2009
2.000
2.025
1.872
1.971
202,567
+0.01(+0.73%)
Jan 28, 2009
2.007
2.025
1.929
1.957
182,052
-0.06(-2.99%)
Jan 27, 2009
2.010
2.018
1.982
2.018
115,183
+0.03(+1.43%)
Jan 26, 2009
1.971
2.014
1.911
1.989
98,221
+0.02(+1.19%)
Jan 23, 2009
1.971
2.007
1.920
1.966
0
-0.04(-2.05%)
Jan 22, 2009
1.883
2.007
1.883
2.007
107,337
+0.07(+3.67%)
Jan 21, 2009
1.986
1.986
1.844
1.936
88,162
+0.01(+0.65%)
Jan 20, 2009
1.989
2.000
1.918
1.923
81,763
-0.01(-0.65%)
Jan 16, 2009
1.961
2.025
1.904
1.936
0
+0.04(+1.87%)
Jan 15, 2009
1.964
1.971
1.819
1.900
247,802
-0.02(-0.93%)
Jan 14, 2009
2.060
2.060
1.911
1.918
304,384
-0.10(-5.10%)
Jan 13, 2009
2.057
2.110
1.975
2.021
224,022
+0.02(+0.89%)
Jan 12, 2009
2.032
2.103
2.003
2.003
88,165
-0.03(-1.40%)
Jan 09, 2009
1.918
2.078
1.904
2.032
185,444
+0.15(+7.92%)
Jan 08, 2009
1.854
1.932
1.844
1.883
140,329
-0.01(-0.75%)
Jan 07, 2009
1.986
1.989
1.893
1.897
169,327
-0.09(-4.64%)
Jan 06, 2009
2.000
2.071
1.971
1.989
203,983
-0.04(-1.75%)
Jan 05, 2009
1.968
2.032
1.954
2.025
185,630
+0.07(+3.82%)
Jan 02, 2009
1.794
2.021
1.794
1.950
0
+0.17(+9.80%)
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.