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
John Hancock Funds, Premium Dividend Fund
(NY:
PDT
)
11.44
UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2010
3.384
3.393
3.368
3.371
184,787
-0.01(-0.18%)
Apr 29, 2010
3.384
3.384
3.359
3.378
248,654
-0.01(-0.18%)
Apr 28, 2010
3.381
3.384
3.362
3.384
284,345
+0.00(+0.00%)
Apr 27, 2010
3.368
3.384
3.356
3.384
466,231
+0.02(+0.46%)
Apr 26, 2010
3.365
3.368
3.349
3.368
481,016
+0.00(+0.00%)
Apr 23, 2010
3.346
3.368
3.346
3.368
440,887
+0.00(+0.00%)
Apr 22, 2010
3.340
3.368
3.340
3.368
445,113
+0.03(+0.93%)
Apr 21, 2010
3.356
3.365
3.334
3.337
231,871
-0.03(-0.93%)
Apr 20, 2010
3.349
3.368
3.347
3.368
302,615
+0.03(+0.93%)
Apr 19, 2010
3.334
3.346
3.330
3.337
137,572
+0.01(+0.19%)
Apr 16, 2010
3.362
3.365
3.321
3.331
196,456
-0.03(-0.91%)
Apr 15, 2010
3.362
3.368
3.353
3.361
276,001
-0.00(-0.11%)
Apr 14, 2010
3.362
3.365
3.349
3.365
238,390
+0.00(+0.00%)
Apr 13, 2010
3.353
3.365
3.334
3.365
200,852
+0.01(+0.37%)
Apr 12, 2010
3.349
3.362
3.344
3.353
135,171
+0.02(+0.47%)
Apr 09, 2010
3.340
3.340
3.318
3.337
146,159
+0.01(+0.32%)
Apr 08, 2010
3.346
3.346
3.316
3.326
159,052
-0.01(-0.23%)
Apr 07, 2010
3.340
3.346
3.324
3.334
226,538
-0.01(-0.28%)
Apr 06, 2010
3.306
3.344
3.306
3.343
261,868
+0.01(+0.37%)
Apr 05, 2010
3.306
3.331
3.306
3.331
200,408
+0.02(+0.47%)
Apr 01, 2010
3.293
3.315
3.315
3.315
268,536
+0.02(+0.56%)
Mar 31, 2010
3.328
3.328
3.297
3.297
190,173
-0.02(-0.56%)
Mar 30, 2010
3.334
3.343
3.297
3.315
274,888
-0.02(-0.74%)
Mar 29, 2010
3.343
3.346
3.337
3.340
351,056
-0.00(-0.09%)
Mar 26, 2010
3.297
3.343
3.293
3.343
256,439
+0.04(+1.22%)
Mar 25, 2010
3.290
3.315
3.275
3.303
349,045
+0.01(+0.28%)
Mar 24, 2010
3.300
3.312
3.284
3.293
201,805
-0.01(-0.19%)
Mar 23, 2010
3.266
3.300
3.266
3.300
310,414
+0.03(+0.85%)
Mar 22, 2010
3.272
3.275
3.262
3.272
127,477
-0.00(-0.09%)
Mar 19, 2010
3.281
3.281
3.253
3.275
220,561
-0.01(-0.19%)
Mar 18, 2010
3.269
3.281
3.262
3.281
366,926
+0.02(+0.57%)
Mar 17, 2010
3.247
3.266
3.238
3.262
325,803
+0.02(+0.77%)
Mar 16, 2010
3.253
3.259
3.235
3.238
335,228
-0.02(-0.67%)
Mar 15, 2010
3.250
3.262
3.247
3.259
367,533
+0.02(+0.77%)
Mar 12, 2010
3.241
3.256
3.225
3.235
578,598
-0.02(-0.48%)
Mar 11, 2010
3.241
3.253
3.225
3.250
231,470
+0.00(+0.00%)
Mar 10, 2010
3.225
3.250
3.219
3.250
212,298
+0.02(+0.67%)
Mar 09, 2010
3.210
3.238
3.207
3.228
219,954
-0.00(-0.09%)
Mar 08, 2010
3.213
3.231
3.197
3.231
334,858
+0.02(+0.77%)
Mar 05, 2010
3.194
3.213
3.194
3.207
200,255
+0.02(+0.58%)
Mar 04, 2010
3.188
3.216
3.179
3.188
227,793
+0.00(+0.00%)
Mar 03, 2010
3.204
3.216
3.185
3.188
231,459
-0.03(-0.86%)
Mar 02, 2010
3.222
3.222
3.179
3.216
244,180
+0.02(+0.58%)
Mar 01, 2010
3.179
3.222
3.179
3.197
340,197
+0.02(+0.58%)
Feb 26, 2010
3.139
3.191
3.117
3.179
224,209
+0.05(+1.67%)
Feb 25, 2010
3.093
3.145
3.087
3.127
325,744
+0.01(+0.30%)
Feb 24, 2010
3.105
3.133
3.077
3.117
278,793
+0.01(+0.30%)
Feb 23, 2010
3.102
3.154
3.096
3.108
287,339
-0.02(-0.59%)
Feb 22, 2010
3.108
3.133
3.099
3.127
325,692
+0.02(+0.52%)
Feb 19, 2010
3.081
3.114
3.081
3.111
317,864
+0.02(+0.67%)
Feb 18, 2010
3.077
3.096
3.074
3.090
272,450
+0.00(+0.10%)
Feb 17, 2010
3.084
3.102
3.077
3.087
298,819
+0.00(+0.10%)
Feb 16, 2010
3.025
3.084
3.025
3.084
187,384
+0.05(+1.52%)
Feb 12, 2010
3.001
3.037
3.037
3.037
111,130
+0.01(+0.30%)
Feb 11, 2010
2.982
3.056
2.982
3.028
347,076
+0.04(+1.44%)
Feb 10, 2010
2.970
2.994
2.961
2.985
247,098
+0.02(+0.62%)
Feb 09, 2010
2.976
2.991
2.933
2.967
324,788
-0.01(-0.20%)
Feb 08, 2010
2.964
2.991
2.957
2.973
316,773
+0.01(+0.35%)
Feb 05, 2010
3.028
3.028
2.942
2.962
1,122,062
-0.06(-2.06%)
Feb 04, 2010
3.061
3.067
3.025
3.025
325,791
-0.05(-1.79%)
Feb 03, 2010
3.070
3.080
3.055
3.080
216,098
+0.00(+0.10%)
Feb 02, 2010
3.055
3.080
3.055
3.077
184,575
+0.02(+0.70%)
Feb 01, 2010
3.046
3.058
3.046
3.055
229,741
+0.01(+0.40%)
Jan 29, 2010
3.067
3.077
3.037
3.043
345,616
+0.01(+0.20%)
Jan 28, 2010
3.052
3.052
3.031
3.037
217,133
-0.01(-0.40%)
Jan 27, 2010
3.049
3.064
3.043
3.049
120,775
-0.02(-0.50%)
Jan 26, 2010
3.040
3.064
3.022
3.064
322,383
+0.02(+0.70%)
Jan 25, 2010
3.046
3.052
3.037
3.043
324,940
+0.00(+0.00%)
Jan 22, 2010
3.052
3.064
3.037
3.043
307,828
-0.01(-0.40%)
Jan 21, 2010
3.074
3.086
3.052
3.055
350,994
-0.02(-0.60%)
Jan 20, 2010
3.080
3.095
3.070
3.074
262,714
-0.02(-0.79%)
Jan 19, 2010
3.052
3.101
3.049
3.098
371,025
+0.04(+1.30%)
Jan 15, 2010
3.049
3.058
3.058
3.058
255,958
-0.01(-0.30%)
Jan 14, 2010
3.058
3.070
3.040
3.067
172,746
+0.01(+0.20%)
Jan 13, 2010
3.055
3.061
3.037
3.061
257,533
+0.02(+0.70%)
Jan 12, 2010
3.028
3.046
3.028
3.040
613,548
+0.01(+0.31%)
Jan 11, 2010
3.034
3.046
3.021
3.031
299,108
+0.01(+0.20%)
Jan 08, 2010
3.025
3.028
3.018
3.025
242,420
+0.01(+0.30%)
Jan 07, 2010
3.031
3.031
3.012
3.015
278,700
-0.01(-0.20%)
Jan 06, 2010
3.021
3.037
3.018
3.021
256,252
-0.01(-0.40%)
Jan 05, 2010
3.028
3.034
3.018
3.034
224,972
+0.00(+0.10%)
Jan 04, 2010
2.982
3.031
2.982
3.031
588,314
+0.01(+0.30%)
Dec 31, 2009
3.034
3.021
3.021
3.021
263,052
-0.01(-0.40%)
Dec 30, 2009
3.031
3.034
3.015
3.034
185,353
+0.00(+0.10%)
Dec 29, 2009
3.031
3.034
3.015
3.031
258,272
+0.00(+0.00%)
Dec 28, 2009
3.000
3.034
3.000
3.031
728,058
+0.03(+0.91%)
Dec 24, 2009
3.003
3.003
2.985
3.003
158,563
+0.00(+0.00%)
Dec 23, 2009
2.970
3.003
2.970
3.003
317,120
+0.02(+0.61%)
Dec 22, 2009
2.988
2.988
2.967
2.985
371,309
-0.00(-0.10%)
Dec 21, 2009
2.991
2.991
2.964
2.988
260,913
+0.01(+0.31%)
Dec 18, 2009
2.955
2.979
2.946
2.979
305,045
+0.03(+1.13%)
Dec 17, 2009
2.924
2.955
2.924
2.946
406,066
-0.01(-0.21%)
Dec 16, 2009
2.927
2.955
2.927
2.952
409,399
+0.01(+0.31%)
Dec 15, 2009
2.943
2.943
2.921
2.943
318,141
+0.00(+0.00%)
Dec 14, 2009
2.940
2.958
2.930
2.943
331,508
+0.01(+0.41%)
Dec 11, 2009
2.912
2.967
2.912
2.930
356,706
+0.02(+0.52%)
Dec 10, 2009
2.897
2.930
2.897
2.915
183,302
+0.02(+0.73%)
Dec 09, 2009
2.891
2.912
2.867
2.894
203,806
+0.01(+0.21%)
Dec 08, 2009
2.885
2.899
2.855
2.888
413,889
+0.00(+0.00%)
Dec 07, 2009
2.897
2.921
2.879
2.888
255,233
-0.00(-0.10%)
Dec 04, 2009
2.882
2.900
2.873
2.891
484,194
+0.01(+0.42%)
Dec 03, 2009
2.867
2.882
2.864
2.879
282,587
+0.00(+0.11%)
Dec 02, 2009
2.861
2.879
2.853
2.876
230,256
+0.01(+0.32%)
Dec 01, 2009
2.839
2.867
2.836
2.867
370,584
+0.03(+1.18%)
Nov 30, 2009
2.818
2.842
2.800
2.833
373,620
+0.03(+0.97%)
Nov 27, 2009
2.785
2.817
2.785
2.806
91,112
-0.01(-0.43%)
Nov 25, 2009
2.809
2.833
2.809
2.818
196,168
+0.01(+0.22%)
Nov 24, 2009
2.779
2.812
2.779
2.812
220,252
+0.03(+1.09%)
Nov 23, 2009
2.770
2.791
2.768
2.782
264,146
+0.02(+0.66%)
Nov 20, 2009
2.761
2.800
2.755
2.764
233,645
-0.01(-0.33%)
Nov 19, 2009
2.791
2.801
2.761
2.773
238,184
-0.03(-1.19%)
Nov 18, 2009
2.791
2.812
2.791
2.806
219,869
-0.00(-0.11%)
Nov 17, 2009
2.812
2.827
2.809
2.809
294,200
-0.02(-0.54%)
Nov 16, 2009
2.803
2.824
2.803
2.824
305,127
+0.02(+0.87%)
Nov 13, 2009
2.803
2.806
2.779
2.800
378,505
+0.02(+0.54%)
Nov 12, 2009
2.785
2.806
2.767
2.785
307,781
+0.00(+0.00%)
Nov 11, 2009
2.809
2.821
2.782
2.785
484,732
-0.02(-0.76%)
Nov 10, 2009
2.842
2.844
2.797
2.806
383,704
-0.07(-2.53%)
Nov 09, 2009
2.846
2.882
2.846
2.879
319,645
+0.03(+1.17%)
Nov 06, 2009
2.812
2.867
2.809
2.846
403,610
+0.00(+0.11%)
Nov 05, 2009
2.821
2.842
2.797
2.842
256,677
+0.04(+1.52%)
Nov 04, 2009
2.736
2.846
2.724
2.800
368,161
+0.06(+2.10%)
Nov 03, 2009
2.715
2.758
2.715
2.742
461,215
-0.01(-0.22%)
Nov 02, 2009
2.764
2.806
2.718
2.748
379,026
-0.02(-0.88%)
Oct 30, 2009
2.861
2.927
2.761
2.773
397,347
-0.05(-1.72%)
Oct 29, 2009
2.770
2.839
2.770
2.821
337,564
+0.05(+1.97%)
Oct 28, 2009
2.815
2.828
2.763
2.767
404,557
-0.05(-1.83%)
Oct 27, 2009
2.821
2.839
2.809
2.818
372,130
-0.02(-0.54%)
Oct 26, 2009
2.842
2.852
2.821
2.833
201,202
-0.01(-0.32%)
Oct 23, 2009
2.836
2.873
2.830
2.842
402,266
-0.01(-0.32%)
Oct 22, 2009
2.830
2.852
2.822
2.852
313,372
+0.02(+0.65%)
Oct 21, 2009
2.821
2.836
2.818
2.833
244,068
+0.01(+0.32%)
Oct 20, 2009
2.824
2.833
2.809
2.824
269,724
-0.01(-0.26%)
Oct 19, 2009
2.803
2.858
2.803
2.831
209,667
+0.03(+0.90%)
Oct 16, 2009
2.809
2.815
2.794
2.806
336,680
+0.00(+0.02%)
Oct 15, 2009
2.821
2.855
2.803
2.805
286,437
-0.04(-1.41%)
Oct 14, 2009
2.864
2.876
2.846
2.846
265,752
-0.02(-0.85%)
Oct 13, 2009
2.864
2.873
2.836
2.870
263,448
+0.02(+0.53%)
Oct 12, 2009
2.842
2.870
2.839
2.855
204,304
+0.00(+0.15%)
Oct 09, 2009
2.855
2.864
2.846
2.850
146,079
-0.02(-0.57%)
Oct 08, 2009
2.882
2.882
2.861
2.867
250,068
-0.02(-0.63%)
Oct 07, 2009
2.894
2.903
2.869
2.885
330,866
+0.00(+0.11%)
Oct 06, 2009
2.833
2.888
2.833
2.882
434,326
+0.06(+2.04%)
Oct 05, 2009
2.794
2.830
2.761
2.824
766,620
+0.03(+1.13%)
Oct 02, 2009
2.882
2.882
2.791
2.793
748,549
-0.10(-3.50%)
Oct 01, 2009
2.958
2.979
2.894
2.894
350,822
-0.07(-2.35%)
Sep 30, 2009
2.946
2.976
2.910
2.964
398,013
+0.04(+1.35%)
Sep 29, 2009
2.943
2.979
2.924
2.924
362,689
-0.02(-0.72%)
Sep 28, 2009
2.888
2.979
2.885
2.946
507,747
+0.05(+1.68%)
Sep 25, 2009
2.842
2.897
2.824
2.897
495,636
+0.06(+2.25%)
Sep 24, 2009
2.873
2.882
2.824
2.833
334,914
-0.02(-0.64%)
Sep 23, 2009
2.849
2.852
2.827
2.852
567,277
+0.02(+0.64%)
Sep 22, 2009
2.824
2.846
2.809
2.833
460,147
+0.01(+0.32%)
Sep 21, 2009
2.797
2.842
2.758
2.824
304,128
-0.00(-0.11%)
Sep 18, 2009
2.839
2.839
2.818
2.827
599,878
-0.01(-0.21%)
Sep 17, 2009
2.852
2.858
2.821
2.833
301,907
+0.03(+1.03%)
Sep 16, 2009
2.809
2.882
2.788
2.805
385,826
+0.02(+0.84%)
Sep 15, 2009
2.758
2.791
2.755
2.781
268,366
+0.02(+0.86%)
Sep 14, 2009
2.730
2.758
2.718
2.758
253,783
+0.04(+1.45%)
Sep 11, 2009
2.706
2.745
2.700
2.718
354,669
-0.01(-0.33%)
Sep 10, 2009
2.700
2.736
2.694
2.727
235,224
+0.03(+1.01%)
Sep 09, 2009
2.688
2.712
2.678
2.700
137,018
+0.00(+0.00%)
Sep 08, 2009
2.694
2.709
2.688
2.700
189,203
+0.02(+0.63%)
Sep 04, 2009
2.685
2.685
2.664
2.683
189,803
-0.00(-0.07%)
Sep 03, 2009
2.685
2.691
2.676
2.685
161,523
+0.01(+0.45%)
Sep 02, 2009
2.676
2.694
2.670
2.673
211,210
-0.00(-0.11%)
Sep 01, 2009
2.688
2.724
2.676
2.676
306,828
-0.04(-1.56%)
Aug 31, 2009
2.633
2.724
2.633
2.718
388,852
+0.01(+0.29%)
Aug 28, 2009
2.715
2.736
2.694
2.710
422,166
+0.00(+0.04%)
Aug 27, 2009
2.679
2.709
2.673
2.709
468,444
+0.03(+1.13%)
Aug 26, 2009
2.685
2.697
2.679
2.679
416,150
+0.00(+0.00%)
Aug 25, 2009
2.682
2.697
2.673
2.679
602,416
-0.00(-0.14%)
Aug 24, 2009
2.682
2.697
2.673
2.682
416,025
+0.00(+0.03%)
Aug 21, 2009
2.682
2.694
2.667
2.682
375,555
-0.00(-0.10%)
Aug 20, 2009
2.667
2.688
2.657
2.684
372,707
+0.02(+0.67%)
Aug 19, 2009
2.654
2.673
2.615
2.667
329,709
+0.00(+0.11%)
Aug 18, 2009
2.636
2.670
2.618
2.664
352,645
+0.02(+0.92%)
Aug 17, 2009
2.664
2.664
2.603
2.639
388,157
-0.04(-1.47%)
Aug 14, 2009
2.664
2.688
2.639
2.679
348,010
-0.01(-0.23%)
Aug 13, 2009
2.682
2.694
2.664
2.685
442,841
+0.00(+0.11%)
Aug 12, 2009
2.673
2.700
2.648
2.682
408,644
+0.00(+0.00%)
Aug 11, 2009
2.730
2.730
2.674
2.682
309,086
-0.05(-1.78%)
Aug 10, 2009
2.700
2.742
2.688
2.730
670,975
-0.01(-0.22%)
Aug 07, 2009
2.688
2.755
2.688
2.736
857,917
+0.07(+2.73%)
Aug 06, 2009
2.667
2.715
2.609
2.664
533,166
+0.01(+0.34%)
Aug 05, 2009
2.660
2.679
2.582
2.654
564,016
+0.01(+0.23%)
Aug 04, 2009
2.660
2.670
2.633
2.648
452,094
+0.01(+0.46%)
Aug 03, 2009
2.609
2.650
2.604
2.636
344,028
+0.03(+1.16%)
Jul 31, 2009
2.627
2.651
2.572
2.606
423,547
+0.00(+0.08%)
Jul 30, 2009
2.591
2.642
2.578
2.604
544,515
+0.03(+0.98%)
Jul 29, 2009
2.518
2.585
2.518
2.579
362,775
+0.04(+1.43%)
Jul 28, 2009
2.563
2.566
2.518
2.542
297,628
-0.01(-0.47%)
Jul 27, 2009
2.539
2.563
2.524
2.554
230,266
+0.00(+0.00%)
Jul 24, 2009
2.485
2.554
2.457
2.554
5,158
+0.03(+1.20%)
Jul 23, 2009
2.509
2.527
2.466
2.524
243,023
+0.04(+1.59%)
Jul 22, 2009
2.478
2.497
2.448
2.485
222,365
-0.02(-0.73%)
Jul 21, 2009
2.518
2.518
2.457
2.503
136,329
+0.01(+0.44%)
Jul 20, 2009
2.488
2.497
2.448
2.492
243,468
-0.01(-0.32%)
Jul 17, 2009
2.500
2.503
2.448
2.500
138,465
+0.00(+0.00%)
Jul 16, 2009
2.485
2.509
2.469
2.500
299,158
+0.03(+1.35%)
Jul 15, 2009
2.472
2.518
2.439
2.466
364,073
-0.00(-0.12%)
Jul 14, 2009
2.433
2.475
2.421
2.469
325,690
+0.05(+2.01%)
Jul 13, 2009
2.387
2.454
2.387
2.421
220,354
+0.03(+1.27%)
Jul 10, 2009
2.442
2.457
2.357
2.390
507,055
-0.05(-2.11%)
Jul 09, 2009
2.394
2.492
2.375
2.442
336,572
+0.03(+1.26%)
Jul 08, 2009
2.403
2.415
2.375
2.412
140,792
+0.02(+0.63%)
Jul 07, 2009
2.400
2.418
2.378
2.397
109,054
-0.02(-0.75%)
Jul 06, 2009
2.369
2.421
2.366
2.415
131,453
+0.02(+1.02%)
Jul 02, 2009
2.384
2.414
2.366
2.390
134,512
-0.02(-0.63%)
Jul 01, 2009
2.400
2.430
2.394
2.406
191,847
-0.00(-0.13%)
Jun 30, 2009
2.424
2.424
2.384
2.409
171,102
+0.02(+0.63%)
Jun 29, 2009
2.369
2.424
2.369
2.394
125,015
+0.02(+1.02%)
Jun 26, 2009
2.415
2.418
2.366
2.369
214,012
-0.04(-1.76%)
Jun 25, 2009
2.381
2.412
2.369
2.412
155,711
+0.06(+2.45%)
Jun 24, 2009
2.345
2.375
2.333
2.354
102,508
+0.04(+1.70%)
Jun 23, 2009
2.327
2.336
2.303
2.315
139,820
+0.01(+0.39%)
Jun 22, 2009
2.312
2.318
2.299
2.306
103,988
-0.05(-2.06%)
Jun 19, 2009
2.327
2.354
2.306
2.354
74,422
+0.03(+1.44%)
Jun 18, 2009
2.312
2.345
2.312
2.321
150,523
+0.01(+0.40%)
Jun 17, 2009
2.345
2.365
2.296
2.312
203,496
-0.02(-1.04%)
Jun 16, 2009
2.309
2.336
2.309
2.336
70,035
+0.01(+0.55%)
Jun 15, 2009
2.333
2.336
2.278
2.323
135,432
-0.03(-1.44%)
Jun 12, 2009
2.324
2.369
2.278
2.357
133,306
+0.01(+0.39%)
Jun 11, 2009
2.357
2.381
2.336
2.348
184,449
+0.00(+0.00%)
Jun 10, 2009
2.351
2.360
2.275
2.348
176,271
+0.01(+0.26%)
Jun 09, 2009
2.324
2.354
2.312
2.342
134,644
+0.01(+0.26%)
Jun 08, 2009
2.339
2.369
2.309
2.336
232,636
-0.05(-1.91%)
Jun 05, 2009
2.363
2.400
2.336
2.381
179,373
+0.04(+1.68%)
Jun 04, 2009
2.303
2.342
2.281
2.342
184,713
+0.04(+1.71%)
Jun 03, 2009
2.299
2.321
2.275
2.303
264,957
-0.03(-1.17%)
Jun 02, 2009
2.324
2.336
2.284
2.330
259,433
+0.02(+0.92%)
Jun 01, 2009
2.233
2.324
2.218
2.309
287,297
+0.09(+3.96%)
May 29, 2009
2.208
2.254
2.202
2.221
260,003
+0.02(+0.97%)
May 28, 2009
2.160
2.205
2.160
2.199
205,345
+0.03(+1.54%)
May 27, 2009
2.172
2.199
2.154
2.166
258,806
-0.01(-0.42%)
May 26, 2009
2.175
2.196
2.151
2.175
171,313
+0.02(+0.84%)
May 22, 2009
2.139
2.161
2.136
2.157
36,860
+0.02(+0.85%)
May 21, 2009
2.139
2.142
2.125
2.139
87,272
-0.00(-0.14%)
May 20, 2009
2.184
2.193
2.136
2.142
257,626
-0.02(-0.70%)
May 19, 2009
2.166
2.169
2.102
2.157
188,919
+0.02(+1.14%)
May 18, 2009
2.105
2.159
2.102
2.133
112,604
+0.03(+1.44%)
May 15, 2009
2.117
2.120
2.063
2.102
222,622
-0.03(-1.42%)
May 14, 2009
2.084
2.133
2.072
2.133
355,371
+0.03(+1.59%)
May 13, 2009
2.136
2.136
2.048
2.099
279,399
-0.04(-1.98%)
May 12, 2009
2.160
2.169
2.139
2.142
233,998
+0.01(+0.28%)
May 11, 2009
2.175
2.187
2.124
2.136
253,110
-0.04(-1.68%)
May 08, 2009
2.124
2.187
2.124
2.172
296,906
+0.08(+3.77%)
May 07, 2009
2.124
2.154
2.057
2.093
263,425
-0.01(-0.43%)
May 06, 2009
2.093
2.124
2.063
2.102
339,169
+0.04(+1.91%)
May 05, 2009
2.054
2.072
2.048
2.063
150,717
+0.00(+0.00%)
May 04, 2009
2.054
2.093
2.048
2.063
288,612
+0.03(+1.34%)
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.