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
)
6.860
-0.010 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 29, 2017
4.956
4.956
4.956
0
-0.03(-0.66%)
Dec 28, 2017
5.011
5.038
4.989
4.989
19,267
-0.01(-0.22%)
Dec 27, 2017
5.022
5.028
4.995
5.000
28,254
+0.00(+0.00%)
Dec 26, 2017
4.967
5.011
4.967
5.000
29,299
+0.01(+0.11%)
Dec 22, 2017
4.945
4.995
4.940
4.995
71,539
+0.04(+0.89%)
Dec 21, 2017
5.055
5.055
4.923
4.951
135,084
-0.10(-1.98%)
Dec 20, 2017
5.012
5.062
5.004
5.051
74,237
+0.03(+0.65%)
Dec 19, 2017
4.996
5.018
4.985
5.018
57,643
+0.03(+0.66%)
Dec 18, 2017
4.974
4.985
4.963
4.985
27,704
+0.02(+0.33%)
Dec 15, 2017
4.968
4.974
4.963
4.968
30,099
+0.01(+0.22%)
Dec 14, 2017
4.963
4.963
4.947
4.957
42,737
-0.02(-0.33%)
Dec 13, 2017
4.963
4.974
4.947
4.974
21,851
+0.02(+0.33%)
Dec 12, 2017
4.947
5.007
4.947
4.957
28,593
+0.01(+0.22%)
Dec 11, 2017
4.941
4.957
4.939
4.947
57,880
+0.03(+0.56%)
Dec 08, 2017
4.957
4.996
4.919
4.919
21,199
-0.02(-0.44%)
Dec 07, 2017
4.996
4.996
4.941
4.941
35,422
-0.05(-1.10%)
Dec 06, 2017
4.963
4.996
4.955
4.996
22,501
+0.04(+0.77%)
Dec 05, 2017
4.957
4.968
4.957
4.957
6,730
+0.02(+0.44%)
Dec 04, 2017
4.979
4.979
4.936
4.936
18,503
-0.04(-0.77%)
Dec 01, 2017
5.007
5.007
4.968
4.974
24,257
-0.04(-0.77%)
Nov 30, 2017
4.936
5.012
4.936
5.012
37,956
+0.08(+1.67%)
Nov 29, 2017
4.963
4.979
4.930
4.930
39,924
-0.03(-0.66%)
Nov 28, 2017
4.963
4.979
4.936
4.963
41,678
+0.01(+0.11%)
Nov 27, 2017
4.985
4.985
4.947
4.957
39,168
-0.03(-0.55%)
Nov 24, 2017
4.985
4.985
4.977
4.985
8,988
+0.00(+0.00%)
Nov 22, 2017
4.941
4.985
4.922
4.985
63,596
+0.06(+1.32%)
Nov 21, 2017
4.915
4.942
4.909
4.920
27,114
+0.02(+0.45%)
Nov 20, 2017
4.909
4.909
4.893
4.898
30,478
+0.01(+0.22%)
Nov 17, 2017
4.860
4.904
4.860
4.887
68,997
+0.02(+0.45%)
Nov 16, 2017
4.871
4.882
4.865
4.865
96,406
+0.01(+0.22%)
Nov 15, 2017
4.855
4.855
4.827
4.855
67,574
-0.02(-0.34%)
Nov 14, 2017
4.876
4.876
4.849
4.871
84,658
+0.00(+0.00%)
Nov 13, 2017
4.865
4.893
4.865
4.871
75,677
-0.02(-0.45%)
Nov 10, 2017
4.882
4.893
4.865
4.893
54,689
+0.01(+0.22%)
Nov 09, 2017
4.909
4.909
4.865
4.882
62,066
-0.03(-0.67%)
Nov 08, 2017
4.915
4.926
4.898
4.915
41,705
+0.01(+0.11%)
Nov 07, 2017
4.931
4.936
4.909
4.909
48,034
-0.01(-0.11%)
Nov 06, 2017
4.936
4.936
4.909
4.915
42,588
-0.02(-0.33%)
Nov 03, 2017
4.915
4.936
4.904
4.931
31,410
+0.03(+0.56%)
Nov 02, 2017
4.964
4.964
4.904
4.904
31,201
-0.07(-1.32%)
Nov 01, 2017
4.915
4.969
4.915
4.969
53,821
+0.05(+1.11%)
Oct 31, 2017
4.904
4.915
4.904
4.915
81,010
+0.02(+0.45%)
Oct 30, 2017
4.876
4.904
4.876
4.893
52,904
+0.01(+0.22%)
Oct 27, 2017
4.882
4.882
4.865
4.882
24,749
+0.01(+0.22%)
Oct 26, 2017
4.871
4.882
4.865
4.871
77,099
+0.00(+0.00%)
Oct 25, 2017
4.893
4.897
4.849
4.871
60,941
-0.02(-0.34%)
Oct 24, 2017
4.904
4.909
4.887
4.887
38,660
-0.02(-0.44%)
Oct 23, 2017
4.936
4.936
4.868
4.909
38,532
-0.01(-0.24%)
Oct 20, 2017
4.899
4.921
4.888
4.921
24,357
+0.03(+0.56%)
Oct 19, 2017
4.883
4.894
4.862
4.894
21,331
+0.00(+0.00%)
Oct 18, 2017
4.899
4.921
4.867
4.894
140,904
-0.01(-0.22%)
Oct 17, 2017
4.905
4.905
4.888
4.905
22,656
+0.01(+0.11%)
Oct 16, 2017
4.899
4.899
4.877
4.899
20,901
+0.02(+0.33%)
Oct 13, 2017
4.877
4.891
4.872
4.883
93,747
+0.01(+0.22%)
Oct 12, 2017
4.856
4.872
4.856
4.872
36,663
+0.01(+0.22%)
Oct 11, 2017
4.850
4.867
4.845
4.861
104,439
+0.01(+0.11%)
Oct 10, 2017
4.856
4.872
4.845
4.856
301,435
-0.01(-0.11%)
Oct 09, 2017
4.888
4.894
4.856
4.861
82,589
-0.03(-0.67%)
Oct 06, 2017
4.877
4.894
4.861
4.894
39,928
+0.02(+0.33%)
Oct 05, 2017
4.872
4.883
4.861
4.877
43,982
+0.02(+0.45%)
Oct 04, 2017
4.845
4.867
4.845
4.856
94,348
-0.01(-0.11%)
Oct 03, 2017
4.861
4.872
4.856
4.861
61,770
+0.00(+0.00%)
Oct 02, 2017
4.861
4.867
4.839
4.861
139,383
+0.00(+0.00%)
Sep 29, 2017
4.823
4.861
4.823
4.861
46,326
+0.05(+1.02%)
Sep 28, 2017
4.839
4.839
4.812
4.812
154,524
+0.01(+0.23%)
Sep 27, 2017
4.807
4.816
4.801
4.801
147,892
-0.01(-0.11%)
Sep 26, 2017
4.807
4.828
4.796
4.807
73,323
+0.01(+0.11%)
Sep 25, 2017
4.823
4.834
4.801
4.801
79,795
-0.03(-0.68%)
Sep 22, 2017
4.812
4.834
4.811
4.834
38,868
+0.01(+0.23%)
Sep 21, 2017
4.812
4.823
4.795
4.823
70,639
+0.02(+0.33%)
Sep 20, 2017
4.797
4.824
4.797
4.807
47,527
+0.01(+0.21%)
Sep 19, 2017
4.802
4.808
4.791
4.797
162,684
-0.01(-0.11%)
Sep 18, 2017
4.775
4.824
4.775
4.802
124,430
+0.04(+0.80%)
Sep 15, 2017
4.786
4.791
4.764
4.764
172,674
-0.03(-0.57%)
Sep 14, 2017
4.748
4.791
4.732
4.791
97,311
+0.04(+0.91%)
Sep 13, 2017
4.753
4.764
4.748
4.748
83,493
-0.01(-0.11%)
Sep 12, 2017
4.748
4.775
4.748
4.753
121,325
+0.01(+0.11%)
Sep 11, 2017
4.753
4.770
4.745
4.748
102,216
+0.02(+0.46%)
Sep 08, 2017
4.748
4.748
4.721
4.726
149,599
+0.00(+0.00%)
Sep 07, 2017
4.732
4.732
4.715
4.726
87,417
+0.02(+0.35%)
Sep 06, 2017
4.710
4.737
4.699
4.710
143,947
+0.00(+0.00%)
Sep 05, 2017
4.775
4.775
4.710
4.710
99,101
-0.08(-1.70%)
Sep 01, 2017
4.759
4.791
4.737
4.791
104,105
+0.03(+0.68%)
Aug 31, 2017
4.737
4.759
4.732
4.759
88,985
+0.03(+0.57%)
Aug 30, 2017
4.753
4.770
4.732
4.732
59,148
-0.03(-0.57%)
Aug 29, 2017
4.753
4.759
4.742
4.759
25,917
-0.01(-0.11%)
Aug 28, 2017
4.802
4.802
4.732
4.764
35,769
+0.02(+0.34%)
Aug 25, 2017
4.721
4.759
4.721
4.748
58,203
+0.03(+0.57%)
Aug 24, 2017
4.748
4.770
4.721
4.721
63,239
-0.03(-0.57%)
Aug 23, 2017
4.737
4.759
4.737
4.748
39,532
+0.01(+0.23%)
Aug 22, 2017
4.748
4.748
4.726
4.737
25,460
+0.03(+0.67%)
Aug 21, 2017
4.727
4.743
4.705
4.705
24,587
-0.02(-0.40%)
Aug 18, 2017
4.722
4.727
4.711
4.724
24,981
+0.01(+0.29%)
Aug 17, 2017
4.754
4.765
4.711
4.711
39,323
-0.03(-0.57%)
Aug 16, 2017
4.738
4.781
4.738
4.738
63,002
+0.01(+0.23%)
Aug 15, 2017
4.738
4.759
4.727
4.727
79,016
-0.02(-0.34%)
Aug 14, 2017
4.781
4.781
4.738
4.743
26,752
+0.00(+0.00%)
Aug 11, 2017
4.678
4.749
4.678
4.743
39,994
+0.08(+1.62%)
Aug 10, 2017
4.781
4.781
4.668
4.668
49,163
-0.09(-1.93%)
Aug 09, 2017
4.797
4.797
4.759
4.759
40,016
-0.03(-0.68%)
Aug 08, 2017
4.808
4.819
4.787
4.792
15,235
-0.03(-0.56%)
Aug 07, 2017
4.808
4.819
4.787
4.819
33,804
+0.04(+0.79%)
Aug 04, 2017
4.808
4.814
4.781
4.781
20,519
-0.02(-0.45%)
Aug 03, 2017
4.824
4.824
4.803
4.803
23,734
-0.03(-0.56%)
Aug 02, 2017
4.862
4.862
4.803
4.830
71,829
-0.01(-0.11%)
Aug 01, 2017
4.862
4.862
4.814
4.835
73,260
-0.01(-0.11%)
Jul 31, 2017
4.851
4.851
4.825
4.841
29,523
-0.01(-0.11%)
Jul 28, 2017
4.824
4.851
4.824
4.846
24,160
+0.02(+0.45%)
Jul 27, 2017
4.841
4.846
4.820
4.824
56,437
-0.02(-0.45%)
Jul 26, 2017
4.814
4.846
4.814
4.846
45,861
+0.04(+0.79%)
Jul 25, 2017
4.808
4.819
4.797
4.808
16,817
+0.01(+0.23%)
Jul 24, 2017
4.819
4.824
4.790
4.797
18,433
-0.03(-0.67%)
Jul 21, 2017
4.808
4.830
4.797
4.830
16,548
+0.02(+0.45%)
Jul 20, 2017
4.830
4.797
4.808
19,713
+0.00(+0.01%)
Jul 19, 2017
4.775
4.810
4.775
4.808
20,011
+0.04(+0.90%)
Jul 18, 2017
4.775
4.797
4.765
4.765
18,841
-0.02(-0.45%)
Jul 17, 2017
4.797
4.797
4.770
4.786
29,878
+0.02(+0.45%)
Jul 14, 2017
4.743
4.765
4.743
4.765
29,453
+0.02(+0.34%)
Jul 13, 2017
4.765
4.781
4.743
4.748
15,891
-0.01(-0.11%)
Jul 12, 2017
4.770
4.770
4.748
4.754
21,769
+0.02(+0.46%)
Jul 11, 2017
4.743
4.759
4.721
4.732
41,730
-0.02(-0.46%)
Jul 10, 2017
4.711
4.754
4.711
4.754
27,066
+0.04(+0.92%)
Jul 07, 2017
4.694
4.732
4.689
4.711
112,648
+0.01(+0.23%)
Jul 06, 2017
4.732
4.743
4.700
4.700
23,316
-0.04(-0.80%)
Jul 05, 2017
4.727
4.738
4.700
4.738
47,298
+0.02(+0.34%)
Jul 03, 2017
4.721
4.748
4.721
4.721
14,553
-0.02(-0.34%)
Jun 30, 2017
4.727
4.770
4.711
4.738
16,343
+0.01(+0.23%)
Jun 29, 2017
4.738
4.743
4.721
4.727
48,376
-0.03(-0.57%)
Jun 28, 2017
4.711
4.754
4.711
4.754
18,258
+0.06(+1.26%)
Jun 27, 2017
4.738
4.756
4.678
4.694
33,444
-0.05(-1.02%)
Jun 26, 2017
4.743
4.759
4.738
4.743
32,231
+0.02(+0.34%)
Jun 23, 2017
4.748
4.748
4.721
4.727
17,460
-0.02(-0.45%)
Jun 22, 2017
4.716
4.759
4.716
4.748
24,093
+0.03(+0.69%)
Jun 21, 2017
4.759
4.775
4.716
4.716
21,564
-0.05(-1.12%)
Jun 20, 2017
4.748
4.772
4.743
4.769
27,035
+0.03(+0.57%)
Jun 19, 2017
4.737
4.759
4.737
4.743
23,263
+0.00(+0.00%)
Jun 16, 2017
4.764
4.764
4.734
4.743
14,393
-0.02(-0.45%)
Jun 15, 2017
4.764
4.766
4.743
4.764
30,241
-0.01(-0.22%)
Jun 14, 2017
4.753
4.780
4.753
4.775
55,404
+0.02(+0.45%)
Jun 13, 2017
4.748
4.753
4.745
4.753
70,500
+0.01(+0.11%)
Jun 12, 2017
4.726
4.748
4.721
4.748
59,947
+0.02(+0.34%)
Jun 09, 2017
4.748
4.748
4.726
4.732
44,445
-0.02(-0.45%)
Jun 08, 2017
4.753
4.753
4.743
4.753
67,261
+0.00(+0.00%)
Jun 07, 2017
4.726
4.753
4.721
4.753
50,878
+0.04(+0.80%)
Jun 06, 2017
4.748
4.748
4.716
4.716
43,857
-0.04(-0.79%)
Jun 05, 2017
4.721
4.753
4.721
4.753
40,349
+0.04(+0.80%)
Jun 02, 2017
4.716
4.737
4.716
4.716
69,701
+0.00(+0.00%)
Jun 01, 2017
4.726
4.726
4.700
4.716
42,965
+0.02(+0.46%)
May 31, 2017
4.700
4.714
4.691
4.694
41,757
-0.02(-0.46%)
May 30, 2017
4.700
4.716
4.689
4.716
47,795
+0.01(+0.23%)
May 26, 2017
4.705
4.730
4.673
4.705
31,705
-0.01(-0.11%)
May 25, 2017
4.700
4.721
4.694
4.710
51,074
+0.02(+0.46%)
May 24, 2017
4.689
4.710
4.678
4.689
48,085
+0.00(+0.00%)
May 23, 2017
4.700
4.710
4.684
4.689
20,089
-0.01(-0.23%)
May 22, 2017
4.673
4.700
4.667
4.700
32,559
+0.04(+0.82%)
May 19, 2017
4.672
4.683
4.651
4.662
23,703
-0.02(-0.34%)
May 18, 2017
4.646
4.678
4.643
4.678
12,638
+0.02(+0.46%)
May 17, 2017
4.683
4.694
4.624
4.656
73,453
-0.03(-0.57%)
May 16, 2017
4.683
4.699
4.683
4.683
34,845
+0.00(+0.00%)
May 15, 2017
4.694
4.694
4.667
4.683
58,079
+0.01(+0.23%)
May 12, 2017
4.672
4.672
4.651
4.672
36,188
+0.02(+0.46%)
May 11, 2017
4.688
4.688
4.651
4.651
26,151
-0.03(-0.69%)
May 10, 2017
4.667
4.683
4.656
4.683
32,006
+0.02(+0.46%)
May 09, 2017
4.683
4.683
4.656
4.662
31,760
+0.00(+0.00%)
May 08, 2017
4.672
4.675
4.661
4.662
43,428
-0.01(-0.23%)
May 05, 2017
4.672
4.672
4.640
4.672
90,454
+0.03(+0.58%)
May 04, 2017
4.656
4.672
4.646
4.646
70,796
-0.02(-0.34%)
May 03, 2017
4.683
4.683
4.656
4.662
69,750
-0.02(-0.46%)
May 02, 2017
4.699
4.699
4.678
4.683
53,890
+0.01(+0.11%)
May 01, 2017
4.710
4.710
4.672
4.678
28,965
-0.02(-0.46%)
Apr 28, 2017
4.678
4.699
4.662
4.699
37,649
+0.03(+0.57%)
Apr 27, 2017
4.662
4.672
4.656
4.672
81,295
+0.01(+0.11%)
Apr 26, 2017
4.678
4.704
4.656
4.667
69,877
-0.01(-0.23%)
Apr 25, 2017
4.672
4.694
4.667
4.678
57,038
+0.01(+0.11%)
Apr 24, 2017
4.672
4.678
4.646
4.672
37,773
+0.02(+0.46%)
Apr 21, 2017
4.672
4.672
4.628
4.651
90,671
-0.01(-0.11%)
Apr 20, 2017
4.667
4.688
4.640
4.656
44,991
+0.01(+0.24%)
Apr 19, 2017
4.634
4.656
4.624
4.645
38,396
+0.02(+0.35%)
Apr 18, 2017
4.624
4.642
4.613
4.629
27,945
-0.01(-0.12%)
Apr 17, 2017
4.634
4.661
4.618
4.634
41,642
+0.01(+0.12%)
Apr 13, 2017
4.608
4.629
4.608
4.629
40,084
+0.02(+0.46%)
Apr 12, 2017
4.661
4.661
4.608
4.608
195,851
-0.05(-1.14%)
Apr 11, 2017
4.624
4.661
4.618
4.661
57,114
+0.03(+0.69%)
Apr 10, 2017
4.640
4.661
4.629
4.629
14,230
-0.03(-0.57%)
Apr 07, 2017
4.602
4.656
4.597
4.656
80,836
+0.05(+1.16%)
Apr 06, 2017
4.602
4.645
4.602
4.602
54,727
+0.00(+0.00%)
Apr 05, 2017
4.608
4.634
4.602
4.602
77,737
-0.02(-0.46%)
Apr 04, 2017
4.629
4.640
4.613
4.624
59,156
-0.03(-0.57%)
Apr 03, 2017
4.624
4.672
4.618
4.650
94,251
+0.03(+0.58%)
Mar 31, 2017
4.592
4.650
4.592
4.624
66,505
+0.02(+0.46%)
Mar 30, 2017
4.602
4.608
4.602
4.602
37,380
-0.01(-0.23%)
Mar 29, 2017
4.613
4.634
4.613
4.613
47,521
-0.01(-0.23%)
Mar 28, 2017
4.581
4.640
4.581
4.624
56,233
+0.04(+0.81%)
Mar 27, 2017
4.512
4.613
4.512
4.586
66,608
+0.01(+0.12%)
Mar 24, 2017
4.629
4.650
4.581
4.581
41,279
-0.06(-1.26%)
Mar 23, 2017
4.586
4.688
4.586
4.640
44,200
+0.05(+1.05%)
Mar 22, 2017
4.554
4.666
4.554
4.592
83,896
+0.02(+0.36%)
Mar 21, 2017
4.612
4.655
4.575
4.575
37,966
-0.04(-0.81%)
Mar 20, 2017
4.570
4.650
4.565
4.612
91,188
+0.04(+0.81%)
Mar 17, 2017
4.607
4.623
4.570
4.575
56,324
-0.03(-0.69%)
Mar 16, 2017
4.596
4.607
4.570
4.607
35,898
+0.01(+0.23%)
Mar 15, 2017
4.554
4.607
4.511
4.596
138,470
+0.06(+1.29%)
Mar 14, 2017
4.538
4.553
4.495
4.538
87,705
-0.02(-0.47%)
Mar 13, 2017
4.565
4.567
4.554
4.559
59,418
+0.00(+0.00%)
Mar 10, 2017
4.554
4.565
4.549
4.559
52,570
+0.02(+0.35%)
Mar 09, 2017
4.565
4.565
4.517
4.543
162,504
-0.03(-0.70%)
Mar 08, 2017
4.581
4.596
4.575
4.575
85,742
-0.02(-0.35%)
Mar 07, 2017
4.581
4.591
4.575
4.591
55,931
+0.00(+0.00%)
Mar 06, 2017
4.570
4.591
4.559
4.591
48,422
+0.01(+0.23%)
Mar 03, 2017
4.591
4.591
4.570
4.581
56,870
-0.01(-0.23%)
Mar 02, 2017
4.596
4.607
4.591
4.591
77,202
-0.02(-0.35%)
Mar 01, 2017
4.628
4.628
4.603
4.607
59,017
+0.00(+0.00%)
Feb 28, 2017
4.602
4.623
4.602
4.607
35,383
-0.01(-0.23%)
Feb 27, 2017
4.596
4.631
4.596
4.618
60,176
+0.02(+0.35%)
Feb 24, 2017
4.612
4.628
4.596
4.602
34,784
-0.02(-0.35%)
Feb 23, 2017
4.639
4.650
4.618
4.618
23,442
-0.01(-0.21%)
Feb 22, 2017
4.607
4.671
4.602
4.628
40,650
+0.02(+0.45%)
Feb 21, 2017
4.607
4.628
4.607
4.607
53,831
+0.02(+0.36%)
Feb 17, 2017
4.591
4.591
4.591
0
-0.03(-0.57%)
Feb 16, 2017
4.601
4.622
4.601
4.617
62,560
-0.01(-0.11%)
Feb 15, 2017
4.607
4.628
4.564
4.622
60,783
+0.01(+0.11%)
Feb 14, 2017
4.622
4.628
4.596
4.617
46,850
+0.02(+0.46%)
Feb 13, 2017
4.612
4.654
4.596
4.596
99,750
-0.03(-0.57%)
Feb 10, 2017
4.580
4.622
4.579
4.622
53,691
+0.04(+0.92%)
Feb 09, 2017
4.554
4.580
4.538
4.580
64,048
+0.04(+0.93%)
Feb 08, 2017
4.501
4.542
4.495
4.538
104,289
+0.03(+0.70%)
Feb 07, 2017
4.506
4.511
4.493
4.506
69,361
+0.01(+0.12%)
Feb 06, 2017
4.469
4.511
4.469
4.501
61,285
+0.01(+0.24%)
Feb 03, 2017
4.474
4.500
4.458
4.490
167,142
+0.02(+0.35%)
Feb 02, 2017
4.448
4.490
4.442
4.474
61,039
+0.02(+0.36%)
Feb 01, 2017
4.458
4.479
4.440
4.458
68,904
+0.01(+0.12%)
Jan 31, 2017
4.442
4.453
4.411
4.453
81,280
+0.01(+0.12%)
Jan 30, 2017
4.474
4.490
4.416
4.448
57,440
-0.04(-0.94%)
Jan 27, 2017
4.453
4.501
4.453
4.490
71,852
+0.02(+0.35%)
Jan 26, 2017
4.432
4.474
4.432
4.474
87,865
+0.04(+0.84%)
Jan 25, 2017
4.411
4.441
4.395
4.437
58,182
+0.05(+1.09%)
Jan 24, 2017
4.389
4.405
4.358
4.389
55,170
-0.01(-0.12%)
Jan 23, 2017
4.384
4.400
4.379
4.395
18,823
+0.03(+0.73%)
Jan 20, 2017
4.368
4.379
4.342
4.363
93,524
-0.00(-0.11%)
Jan 19, 2017
4.368
4.373
4.357
4.368
38,342
-0.01(-0.12%)
Jan 18, 2017
4.357
4.373
4.357
4.373
20,791
+0.02(+0.36%)
Jan 17, 2017
4.389
4.389
4.357
4.357
27,853
-0.04(-0.96%)
Jan 13, 2017
4.399
4.399
4.399
0
+0.02(+0.36%)
Jan 12, 2017
4.352
4.384
4.352
4.384
37,272
+0.01(+0.24%)
Jan 11, 2017
4.373
4.378
4.373
4.373
31,074
+0.00(+0.00%)
Jan 10, 2017
4.363
4.378
4.363
4.373
25,957
+0.00(+0.00%)
Jan 09, 2017
4.357
4.389
4.357
4.373
37,070
+0.01(+0.12%)
Jan 06, 2017
4.421
4.421
4.352
4.368
26,892
-0.03(-0.72%)
Jan 05, 2017
4.341
4.510
4.341
4.399
52,468
+0.05(+1.21%)
Jan 04, 2017
4.315
4.347
4.315
4.347
81,065
+0.04(+0.98%)
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.