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: 1:16 PM EDT, Jun 10, 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, 2014
5.760
5.795
5.760
5.791
286,431
+0.03(+0.60%)
Apr 29, 2014
5.713
5.756
5.696
5.756
489,598
+0.06(+1.05%)
Apr 28, 2014
5.662
5.700
5.662
5.696
203,766
+0.03(+0.61%)
Apr 25, 2014
5.653
5.670
5.636
5.662
359,893
+0.01(+0.15%)
Apr 24, 2014
5.628
5.653
5.615
5.653
283,983
+0.03(+0.53%)
Apr 23, 2014
5.615
5.640
5.614
5.623
151,142
+0.01(+0.15%)
Apr 22, 2014
5.597
5.615
5.589
5.615
237,868
+0.03(+0.46%)
Apr 21, 2014
5.628
5.628
5.585
5.589
192,060
-0.03(-0.53%)
Apr 17, 2014
5.602
5.619
5.619
5.619
328,494
+0.03(+0.46%)
Apr 16, 2014
5.563
5.597
5.559
5.593
197,423
+0.04(+0.77%)
Apr 15, 2014
5.555
5.555
5.546
5.550
224,576
-0.00(-0.08%)
Apr 14, 2014
5.580
5.580
5.546
5.555
145,369
+0.00(+0.00%)
Apr 11, 2014
5.559
5.571
5.542
5.555
162,312
-0.01(-0.15%)
Apr 10, 2014
5.597
5.623
5.559
5.563
205,165
-0.03(-0.61%)
Apr 09, 2014
5.597
5.632
5.597
5.597
257,577
-0.00(-0.00%)
Apr 08, 2014
5.529
5.598
5.516
5.598
217,009
+0.07(+1.23%)
Apr 07, 2014
5.516
5.534
5.508
5.529
241,517
+0.01(+0.15%)
Apr 04, 2014
5.512
5.525
5.512
5.521
160,719
+0.02(+0.31%)
Apr 03, 2014
5.542
5.542
5.499
5.504
309,933
-0.01(-0.23%)
Apr 02, 2014
5.525
5.525
5.508
5.516
166,933
-0.00(-0.08%)
Apr 01, 2014
5.525
5.538
5.513
5.521
504,736
+0.00(+0.00%)
Mar 31, 2014
5.499
5.529
5.495
5.521
242,056
+0.03(+0.47%)
Mar 28, 2014
5.465
5.495
5.465
5.495
234,048
+0.04(+0.70%)
Mar 27, 2014
5.440
5.474
5.436
5.457
279,564
+0.02(+0.31%)
Mar 26, 2014
5.448
5.453
5.440
5.440
178,577
+0.01(+0.16%)
Mar 25, 2014
5.406
5.453
5.406
5.431
448,604
+0.04(+0.71%)
Mar 24, 2014
5.359
5.418
5.359
5.393
389,767
+0.03(+0.64%)
Mar 21, 2014
5.363
5.380
5.354
5.359
204,178
+0.01(+0.24%)
Mar 20, 2014
5.393
5.393
5.340
5.346
291,879
-0.06(-1.03%)
Mar 19, 2014
5.427
5.440
5.397
5.401
233,220
-0.01(-0.24%)
Mar 18, 2014
5.401
5.423
5.389
5.414
232,962
+0.03(+0.47%)
Mar 17, 2014
5.363
5.401
5.363
5.389
218,071
+0.03(+0.48%)
Mar 14, 2014
5.333
5.380
5.333
5.363
230,084
+0.02(+0.32%)
Mar 13, 2014
5.350
5.376
5.342
5.346
192,016
-0.01(-0.16%)
Mar 12, 2014
5.354
5.380
5.337
5.354
262,375
-0.01(-0.16%)
Mar 11, 2014
5.376
5.380
5.350
5.363
236,694
-0.01(-0.24%)
Mar 10, 2014
5.333
5.376
5.325
5.376
241,748
+0.05(+0.87%)
Mar 07, 2014
5.367
5.376
5.300
5.329
297,243
-0.04(-0.71%)
Mar 06, 2014
5.389
5.397
5.355
5.367
214,722
-0.01(-0.16%)
Mar 05, 2014
5.397
5.397
5.367
5.376
209,928
-0.00(-0.08%)
Mar 04, 2014
5.372
5.389
5.363
5.380
173,714
+0.04(+0.71%)
Mar 03, 2014
5.308
5.372
5.308
5.342
275,257
-0.01(-0.16%)
Feb 28, 2014
5.372
5.401
5.333
5.350
416,577
-0.01(-0.16%)
Feb 27, 2014
5.346
5.367
5.338
5.359
440,979
+0.01(+0.24%)
Feb 26, 2014
5.350
5.355
5.325
5.346
252,583
+0.01(+0.16%)
Feb 25, 2014
5.346
5.359
5.325
5.338
405,686
+0.01(+0.24%)
Feb 24, 2014
5.325
5.342
5.304
5.325
385,913
+0.02(+0.40%)
Feb 21, 2014
5.295
5.321
5.287
5.304
640,853
+0.01(+0.16%)
Feb 20, 2014
5.240
5.295
5.236
5.295
665,989
+0.06(+1.21%)
Feb 19, 2014
5.236
5.274
5.215
5.232
363,316
-0.00(-0.08%)
Feb 18, 2014
5.215
5.261
5.215
5.236
343,506
+0.03(+0.49%)
Feb 14, 2014
5.223
5.211
5.211
5.211
392,799
+0.00(+0.08%)
Feb 13, 2014
5.160
5.228
5.156
5.206
383,062
+0.04(+0.82%)
Feb 12, 2014
5.181
5.202
5.147
5.164
270,144
-0.01(-0.25%)
Feb 11, 2014
5.177
5.206
5.177
5.177
306,364
+0.02(+0.41%)
Feb 10, 2014
5.134
5.185
5.122
5.156
325,315
+0.03(+0.66%)
Feb 07, 2014
5.105
5.126
5.097
5.122
262,204
+0.03(+0.58%)
Feb 06, 2014
5.080
5.118
5.063
5.092
339,130
+0.01(+0.25%)
Feb 05, 2014
5.088
5.118
5.059
5.080
278,078
-0.02(-0.33%)
Feb 04, 2014
5.067
5.101
5.046
5.097
298,132
+0.03(+0.50%)
Feb 03, 2014
5.076
5.113
5.050
5.071
492,454
-0.00(-0.08%)
Jan 31, 2014
5.046
5.097
5.028
5.076
363,088
+0.03(+0.50%)
Jan 30, 2014
5.084
5.084
5.029
5.050
473,462
+0.00(+0.08%)
Jan 29, 2014
5.038
5.055
5.012
5.046
315,131
+0.01(+0.17%)
Jan 28, 2014
5.012
5.046
5.002
5.038
268,750
+0.05(+0.93%)
Jan 27, 2014
5.017
5.033
4.954
4.991
457,361
-0.03(-0.50%)
Jan 24, 2014
5.092
5.107
4.994
5.017
565,707
-0.07(-1.41%)
Jan 23, 2014
5.084
5.122
5.080
5.088
225,956
-0.01(-0.25%)
Jan 22, 2014
5.067
5.147
5.067
5.101
348,755
+0.03(+0.50%)
Jan 21, 2014
5.076
5.088
5.059
5.076
535,896
+0.03(+0.67%)
Jan 17, 2014
5.042
5.042
5.042
5.042
351,423
+0.02(+0.33%)
Jan 16, 2014
5.038
5.059
5.012
5.025
400,832
+0.00(+0.00%)
Jan 15, 2014
5.025
5.025
5.004
5.025
348,798
+0.00(+0.00%)
Jan 14, 2014
5.021
5.038
4.991
5.025
414,822
-0.00(-0.08%)
Jan 13, 2014
5.029
5.046
5.013
5.029
390,327
+0.01(+0.17%)
Jan 10, 2014
4.996
5.046
4.996
5.021
434,860
+0.03(+0.68%)
Jan 09, 2014
4.991
4.991
4.975
4.987
339,688
+0.01(+0.25%)
Jan 08, 2014
4.932
4.991
4.932
4.975
769,290
+0.03(+0.60%)
Jan 07, 2014
4.911
4.962
4.911
4.945
373,203
+0.03(+0.69%)
Jan 06, 2014
4.911
4.937
4.903
4.911
428,271
+0.00(+0.00%)
Jan 03, 2014
4.920
4.922
4.899
4.911
437,944
-0.01(-0.17%)
Jan 02, 2014
4.865
4.920
4.865
4.920
307,480
+0.04(+0.78%)
Dec 31, 2013
4.878
4.882
4.882
4.882
764,151
-0.01(-0.17%)
Dec 30, 2013
4.916
4.920
4.869
4.890
650,737
-0.03(-0.60%)
Dec 27, 2013
4.899
4.928
4.886
4.920
401,352
+0.01(+0.17%)
Dec 26, 2013
4.949
4.975
4.903
4.911
550,576
-0.00(-0.09%)
Dec 24, 2013
4.924
4.928
4.898
4.916
510,480
-0.00(-0.08%)
Dec 23, 2013
4.849
4.928
4.849
4.920
634,548
+0.06(+1.29%)
Dec 20, 2013
4.824
4.886
4.807
4.857
1,271,958
+0.02(+0.35%)
Dec 19, 2013
4.895
4.907
4.799
4.840
956,058
+0.05(+1.14%)
Dec 18, 2013
4.769
4.807
4.769
4.786
522,296
+0.00(+0.09%)
Dec 17, 2013
4.794
4.815
4.748
4.782
489,470
-0.00(-0.09%)
Dec 16, 2013
4.761
4.828
4.757
4.786
921,474
+0.05(+1.06%)
Dec 13, 2013
4.740
4.769
4.736
4.736
487,482
-0.01(-0.26%)
Dec 12, 2013
4.753
4.769
4.732
4.748
611,069
-0.03(-0.53%)
Dec 11, 2013
4.819
4.836
4.757
4.774
1,002,680
-0.04(-0.87%)
Dec 10, 2013
4.828
4.853
4.799
4.815
1,040,430
+0.02(+0.44%)
Dec 09, 2013
4.802
4.806
4.778
4.794
611,398
+0.00(+0.08%)
Dec 06, 2013
4.822
4.843
4.778
4.790
591,180
-0.02(-0.34%)
Dec 05, 2013
4.818
4.822
4.782
4.806
849,996
-0.02(-0.50%)
Dec 04, 2013
4.818
4.851
4.802
4.831
905,421
-0.00(-0.08%)
Dec 03, 2013
4.855
4.859
4.806
4.835
657,584
+0.00(+0.08%)
Dec 02, 2013
4.843
4.859
4.806
4.831
505,829
-0.02(-0.42%)
Nov 29, 2013
4.875
4.875
4.851
4.851
83,156
-0.01(-0.25%)
Nov 27, 2013
4.847
4.863
4.827
4.863
173,990
+0.00(+0.08%)
Nov 26, 2013
4.831
4.859
4.810
4.859
319,609
+0.02(+0.33%)
Nov 25, 2013
4.899
4.899
4.839
4.843
572,431
-0.04(-0.91%)
Nov 22, 2013
4.891
4.892
4.847
4.887
431,155
+0.02(+0.33%)
Nov 21, 2013
4.859
4.875
4.843
4.871
429,074
+0.01(+0.25%)
Nov 20, 2013
4.883
4.899
4.843
4.859
389,348
-0.03(-0.58%)
Nov 19, 2013
4.923
4.923
4.859
4.887
433,362
-0.03(-0.57%)
Nov 18, 2013
4.907
4.927
4.883
4.915
583,651
-0.00(-0.08%)
Nov 15, 2013
4.935
4.935
4.895
4.919
468,536
+0.02(+0.41%)
Nov 14, 2013
4.899
4.899
4.863
4.899
559,101
+0.02(+0.33%)
Nov 13, 2013
4.863
4.883
4.822
4.883
401,245
+0.02(+0.50%)
Nov 12, 2013
4.895
4.907
4.835
4.859
411,540
-0.05(-1.07%)
Nov 11, 2013
4.887
4.915
4.887
4.911
344,995
+0.01(+0.25%)
Nov 08, 2013
4.947
4.952
4.887
4.899
478,672
-0.07(-1.46%)
Nov 07, 2013
4.984
4.996
4.964
4.972
434,942
-0.02(-0.44%)
Nov 06, 2013
5.002
5.006
4.970
4.994
520,149
+0.01(+0.16%)
Nov 05, 2013
5.018
5.022
4.974
4.986
374,947
-0.04(-0.88%)
Nov 04, 2013
5.006
5.034
4.986
5.030
437,885
+0.02(+0.48%)
Nov 01, 2013
4.998
5.022
4.974
5.006
579,846
-0.01(-0.16%)
Oct 31, 2013
4.998
5.014
4.970
5.014
528,053
+0.02(+0.32%)
Oct 30, 2013
4.998
4.998
4.954
4.998
478,260
+0.00(+0.08%)
Oct 29, 2013
4.998
5.010
4.970
4.994
413,777
+0.01(+0.16%)
Oct 28, 2013
4.982
4.998
4.958
4.986
647,979
+0.01(+0.16%)
Oct 25, 2013
4.974
4.986
4.950
4.978
529,605
+0.01(+0.16%)
Oct 24, 2013
4.946
4.986
4.946
4.970
530,027
+0.03(+0.65%)
Oct 23, 2013
4.901
4.946
4.893
4.938
656,353
+0.03(+0.57%)
Oct 22, 2013
4.869
4.909
4.861
4.909
509,504
+0.06(+1.32%)
Oct 21, 2013
4.825
4.849
4.817
4.845
497,987
+0.03(+0.67%)
Oct 18, 2013
4.773
4.813
4.773
4.813
706,910
+0.06(+1.18%)
Oct 17, 2013
4.701
4.781
4.701
4.757
633,377
+0.06(+1.19%)
Oct 16, 2013
4.709
4.721
4.681
4.701
452,200
-0.01(-0.17%)
Oct 15, 2013
4.749
4.749
4.693
4.709
418,133
-0.04(-0.84%)
Oct 14, 2013
4.777
4.777
4.749
4.749
348,516
-0.03(-0.67%)
Oct 11, 2013
4.757
4.785
4.755
4.781
603,335
+0.04(+0.76%)
Oct 10, 2013
4.717
4.749
4.701
4.745
313,039
+0.06(+1.20%)
Oct 09, 2013
4.681
4.701
4.673
4.689
356,969
+0.03(+0.56%)
Oct 08, 2013
4.683
4.691
4.659
4.663
505,904
-0.02(-0.51%)
Oct 07, 2013
4.699
4.711
4.680
4.687
509,166
-0.04(-0.93%)
Oct 04, 2013
4.727
4.754
4.708
4.730
493,455
-0.01(-0.17%)
Oct 03, 2013
4.734
4.750
4.719
4.738
603,436
+0.00(+0.08%)
Oct 02, 2013
4.711
4.750
4.703
4.734
603,132
-0.04(-0.75%)
Oct 01, 2013
4.766
4.774
4.758
4.770
409,181
+0.00(+0.08%)
Sep 30, 2013
4.778
4.782
4.758
4.766
473,030
-0.01(-0.25%)
Sep 27, 2013
4.758
4.778
4.758
4.778
363,369
-0.00(-0.08%)
Sep 26, 2013
4.782
4.798
4.766
4.782
499,098
-0.01(-0.25%)
Sep 25, 2013
4.778
4.818
4.778
4.794
576,089
+0.01(+0.17%)
Sep 24, 2013
4.746
4.790
4.746
4.786
529,097
+0.00(+0.08%)
Sep 23, 2013
4.758
4.802
4.754
4.782
371,805
+0.01(+0.25%)
Sep 20, 2013
4.790
4.806
4.752
4.770
362,641
-0.02(-0.50%)
Sep 19, 2013
4.794
4.850
4.790
4.794
632,879
-0.01(-0.25%)
Sep 18, 2013
4.738
4.807
4.719
4.806
499,103
+0.08(+1.68%)
Sep 17, 2013
4.746
4.754
4.723
4.727
535,169
-0.03(-0.67%)
Sep 16, 2013
4.762
4.782
4.730
4.758
462,957
+0.03(+0.59%)
Sep 13, 2013
4.723
4.734
4.715
4.730
414,679
-0.02(-0.50%)
Sep 12, 2013
4.766
4.770
4.738
4.754
644,504
-0.02(-0.42%)
Sep 11, 2013
4.782
4.802
4.762
4.774
778,413
-0.02(-0.45%)
Sep 10, 2013
4.776
4.796
4.768
4.796
327,313
+0.02(+0.33%)
Sep 09, 2013
4.788
4.812
4.768
4.780
546,681
-0.02(-0.49%)
Sep 06, 2013
4.772
4.812
4.765
4.804
1,111,758
+0.04(+0.75%)
Sep 05, 2013
4.812
4.812
4.766
4.768
443,307
-0.06(-1.23%)
Sep 04, 2013
4.847
4.847
4.808
4.828
274,418
-0.02(-0.41%)
Sep 03, 2013
4.828
4.875
4.828
4.847
549,593
+0.02(+0.49%)
Aug 30, 2013
4.832
4.836
4.788
4.824
332,524
+0.01(+0.25%)
Aug 29, 2013
4.768
4.820
4.760
4.812
448,369
+0.02(+0.50%)
Aug 28, 2013
4.756
4.804
4.752
4.788
420,040
+0.01(+0.25%)
Aug 27, 2013
4.788
4.824
4.766
4.776
495,596
-0.03(-0.58%)
Aug 26, 2013
4.796
4.840
4.784
4.804
460,502
+0.01(+0.25%)
Aug 23, 2013
4.749
4.800
4.740
4.792
386,511
+0.04(+0.83%)
Aug 22, 2013
4.729
4.768
4.713
4.752
562,549
+0.02(+0.50%)
Aug 21, 2013
4.717
4.760
4.709
4.729
754,359
+0.01(+0.25%)
Aug 20, 2013
4.760
4.772
4.689
4.717
1,300,311
-0.06(-1.24%)
Aug 19, 2013
4.820
4.832
4.756
4.776
821,972
-0.07(-1.39%)
Aug 16, 2013
4.927
4.927
4.843
4.843
784,182
-0.07(-1.37%)
Aug 15, 2013
4.946
4.954
4.867
4.911
423,647
-0.05(-0.96%)
Aug 14, 2013
5.026
5.049
4.954
4.958
440,740
-0.10(-1.96%)
Aug 13, 2013
5.081
5.093
5.014
5.057
473,752
-0.02(-0.39%)
Aug 12, 2013
5.128
5.128
5.073
5.077
480,411
-0.06(-1.16%)
Aug 09, 2013
5.105
5.136
5.097
5.136
186,596
+0.00(+0.08%)
Aug 08, 2013
5.124
5.144
5.089
5.132
254,244
-0.01(-0.11%)
Aug 07, 2013
5.099
5.138
5.075
5.138
257,403
+0.02(+0.46%)
Aug 06, 2013
5.099
5.114
5.083
5.114
325,891
-0.01(-0.23%)
Aug 05, 2013
5.122
5.173
5.099
5.126
480,181
-0.02(-0.46%)
Aug 02, 2013
5.173
5.181
5.122
5.150
491,627
-0.03(-0.61%)
Aug 01, 2013
5.221
5.248
5.173
5.181
363,228
-0.03(-0.53%)
Jul 31, 2013
5.236
5.248
5.193
5.209
447,692
-0.04(-0.68%)
Jul 30, 2013
5.268
5.272
5.233
5.244
356,086
-0.02(-0.45%)
Jul 29, 2013
5.240
5.311
5.233
5.268
701,481
+0.06(+1.21%)
Jul 26, 2013
5.177
5.213
5.173
5.205
249,467
+0.00(+0.08%)
Jul 25, 2013
5.209
5.229
5.173
5.201
330,047
-0.01(-0.23%)
Jul 24, 2013
5.233
5.244
5.197
5.213
515,141
-0.02(-0.38%)
Jul 23, 2013
5.209
5.248
5.201
5.233
311,787
+0.02(+0.45%)
Jul 22, 2013
5.205
5.213
5.177
5.209
228,187
-0.00(-0.08%)
Jul 19, 2013
5.181
5.213
5.173
5.213
166,043
+0.00(+0.08%)
Jul 18, 2013
5.201
5.233
5.177
5.209
322,114
+0.03(+0.61%)
Jul 17, 2013
5.185
5.197
5.170
5.177
256,772
+0.01(+0.23%)
Jul 16, 2013
5.217
5.221
5.154
5.166
306,950
-0.04(-0.68%)
Jul 15, 2013
5.138
5.209
5.138
5.201
370,482
+0.04(+0.84%)
Jul 12, 2013
5.146
5.197
5.138
5.158
333,214
+0.01(+0.23%)
Jul 11, 2013
5.118
5.166
5.118
5.146
389,980
+0.06(+1.16%)
Jul 10, 2013
5.075
5.107
5.034
5.087
470,179
+0.02(+0.31%)
Jul 09, 2013
5.063
5.079
5.052
5.071
337,325
+0.04(+0.75%)
Jul 08, 2013
5.081
5.081
5.010
5.034
521,802
-0.05(-1.08%)
Jul 05, 2013
5.116
5.135
4.995
5.088
360,613
-0.01(-0.15%)
Jul 03, 2013
5.104
5.120
5.061
5.096
194,485
-0.03(-0.61%)
Jul 02, 2013
5.174
5.194
5.104
5.128
457,363
-0.05(-0.98%)
Jul 01, 2013
5.217
5.249
5.178
5.178
453,873
-0.01(-0.15%)
Jun 28, 2013
5.147
5.186
5.092
5.186
500,146
+0.05(+0.99%)
Jun 27, 2013
5.084
5.155
5.073
5.135
568,300
+0.09(+1.70%)
Jun 26, 2013
5.045
5.073
5.018
5.049
591,094
+0.05(+1.10%)
Jun 25, 2013
4.932
4.995
4.858
4.995
569,427
+0.09(+1.75%)
Jun 24, 2013
4.975
4.975
4.858
4.908
875,177
-0.09(-1.80%)
Jun 21, 2013
5.038
5.038
4.987
4.998
683,057
+0.00(+0.00%)
Jun 20, 2013
5.057
5.057
4.971
4.998
885,959
-0.12(-2.37%)
Jun 19, 2013
5.194
5.206
5.116
5.120
372,958
-0.05(-1.06%)
Jun 18, 2013
5.182
5.217
5.171
5.174
351,130
+0.01(+0.15%)
Jun 17, 2013
5.190
5.237
5.163
5.167
379,355
+0.02(+0.30%)
Jun 14, 2013
5.171
5.188
5.112
5.151
389,283
+0.00(+0.08%)
Jun 13, 2013
5.065
5.159
4.924
5.147
906,145
+0.05(+1.08%)
Jun 12, 2013
5.182
5.198
5.081
5.092
1,047,020
-0.11(-2.03%)
Jun 11, 2013
5.225
5.284
5.163
5.198
519,836
-0.04(-0.71%)
Jun 10, 2013
5.297
5.340
5.208
5.235
424,352
-0.06(-1.17%)
Jun 07, 2013
5.274
5.328
5.274
5.297
413,116
+0.03(+0.52%)
Jun 06, 2013
5.227
5.278
5.212
5.270
366,096
+0.02(+0.30%)
Jun 05, 2013
5.250
5.279
5.219
5.254
347,115
+0.00(+0.07%)
Jun 04, 2013
5.177
5.270
5.165
5.250
726,193
+0.03(+0.60%)
Jun 03, 2013
5.488
5.488
5.180
5.219
1,150,563
-0.10(-1.83%)
May 31, 2013
5.468
5.468
5.289
5.317
845,200
-0.14(-2.57%)
May 30, 2013
5.495
5.499
5.437
5.457
358,348
-0.04(-0.78%)
May 29, 2013
5.608
5.624
5.363
5.499
1,284,815
-0.13(-2.28%)
May 28, 2013
5.694
5.713
5.624
5.628
262,493
-0.03(-0.48%)
May 24, 2013
5.635
5.659
5.622
5.655
189,447
-0.02(-0.27%)
May 23, 2013
5.702
5.702
5.620
5.670
408,099
-0.05(-0.89%)
May 22, 2013
5.787
5.810
5.709
5.721
246,048
-0.05(-0.88%)
May 21, 2013
5.752
5.772
5.737
5.772
155,934
+0.02(+0.34%)
May 20, 2013
5.748
5.787
5.740
5.752
240,221
-0.02(-0.27%)
May 17, 2013
5.752
5.787
5.717
5.768
226,211
+0.02(+0.27%)
May 16, 2013
5.772
5.772
5.705
5.752
354,564
-0.02(-0.34%)
May 15, 2013
5.768
5.783
5.717
5.772
309,649
+0.05(+0.95%)
May 13, 2013
5.717
5.733
5.678
5.717
256,379
-0.02(-0.27%)
May 10, 2013
5.744
5.744
5.713
5.733
172,290
+0.01(+0.20%)
May 09, 2013
5.803
5.803
5.713
5.721
393,024
-0.06(-1.11%)
May 08, 2013
5.739
5.785
5.739
5.785
302,122
+0.05(+0.81%)
May 07, 2013
5.750
5.766
5.739
5.739
348,243
-0.02(-0.34%)
May 06, 2013
5.766
5.766
5.739
5.758
276,318
+0.01(+0.20%)
May 03, 2013
5.727
5.746
5.715
5.746
183,630
+0.03(+0.54%)
May 02, 2013
5.673
5.719
5.673
5.715
248,470
+0.03(+0.48%)
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.