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
+0.010 (+0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2009
2.011
2.071
2.011
2.021
128,387
-0.02(-0.87%)
Apr 29, 2009
2.007
2.082
2.007
2.039
116,940
+0.04(+1.77%)
Apr 28, 2009
2.007
2.007
1.979
2.003
111,555
-0.00(-0.18%)
Apr 27, 2009
2.003
2.057
1.975
2.007
138,465
+0.00(+0.18%)
Apr 24, 2009
2.007
2.043
1.975
2.003
75,794
-0.00(-0.00%)
Apr 23, 2009
2.003
2.007
1.975
2.003
74,443
+0.02(+1.26%)
Apr 22, 2009
2.007
2.078
1.964
1.979
85,428
-0.01(-0.54%)
Apr 21, 2009
2.018
2.032
1.936
1.989
102,606
+0.01(+0.36%)
Apr 20, 2009
2.011
2.011
1.947
1.982
39,079
-0.01(-0.71%)
Apr 17, 2009
1.957
2.067
1.936
1.996
108,346
+0.09(+4.46%)
Apr 16, 2009
1.922
1.968
1.911
1.911
103,766
-0.02(-1.28%)
Apr 15, 2009
1.932
1.940
1.918
1.936
237,310
+0.00(+0.18%)
Apr 14, 2009
1.915
1.936
1.915
1.932
59,050
-0.00(-0.18%)
Apr 13, 2009
1.940
1.996
1.900
1.936
124,130
+0.02(+0.93%)
Apr 09, 2009
1.918
1.926
1.851
1.918
71,980
+0.06(+3.25%)
Apr 08, 2009
1.936
1.936
1.840
1.858
76,073
-0.02(-0.95%)
Apr 07, 2009
1.861
1.886
1.847
1.876
36,861
+0.04(+2.13%)
Apr 06, 2009
1.890
1.897
1.829
1.837
74,685
-0.03(-1.52%)
Apr 03, 2009
1.893
1.897
1.861
1.865
87,578
-0.03(-1.69%)
Apr 02, 2009
1.883
1.904
1.860
1.897
106,738
+0.03(+1.52%)
Apr 01, 2009
1.868
1.890
1.861
1.868
79,094
-0.01(-0.75%)
Mar 31, 2009
1.883
1.890
1.872
1.883
66,113
+0.05(+2.71%)
Mar 30, 2009
1.897
1.908
1.776
1.833
134,943
-0.06(-3.01%)
Mar 26, 2009
1.822
1.890
1.806
1.890
158,585
+0.09(+4.91%)
Mar 25, 2009
1.794
1.836
1.741
1.801
141,739
+0.05(+2.86%)
Mar 24, 2009
1.847
1.847
1.741
1.751
260,757
-0.01(-0.40%)
Mar 23, 2009
1.758
1.836
1.741
1.758
121,864
+0.02(+1.43%)
Mar 20, 2009
1.794
1.794
1.709
1.733
109,407
-0.05(-2.98%)
Mar 19, 2009
1.744
1.819
1.773
1.787
145,798
+0.06(+3.29%)
Mar 18, 2009
1.744
1.744
1.680
1.730
105,624
-0.02(-1.22%)
Mar 17, 2009
1.858
1.911
1.623
1.751
216,979
-0.05(-2.95%)
Mar 16, 2009
1.847
1.943
1.805
1.805
111,803
-0.04(-2.31%)
Mar 13, 2009
1.829
1.865
1.773
1.847
0
+0.04(+1.96%)
Mar 12, 2009
1.634
1.812
1.634
1.812
1,127,921
+0.15(+8.74%)
Mar 11, 2009
1.790
1.790
1.666
1.666
203,267
-0.07(-3.89%)
Mar 10, 2009
1.563
1.769
1.563
1.733
205,144
+0.21(+13.49%)
Mar 09, 2009
1.531
1.584
1.478
1.527
209,694
-0.04(-2.49%)
Mar 06, 2009
1.630
1.659
1.563
1.567
0
-0.09(-5.53%)
Mar 05, 2009
1.776
1.780
1.602
1.658
100,677
-0.12(-6.64%)
Mar 04, 2009
1.677
1.876
1.677
1.776
96,604
-0.02(-1.19%)
Mar 02, 2009
1.900
1.901
1.748
1.797
119,846
-0.05(-2.69%)
Feb 27, 2009
1.805
1.950
1.805
1.847
0
-0.05(-2.80%)
Feb 26, 2009
1.776
1.947
1.755
1.900
158,089
+0.16(+9.41%)
Feb 25, 2009
1.879
1.879
1.691
1.737
192,521
-0.07(-3.74%)
Feb 24, 2009
1.634
1.807
1.632
1.805
169,522
+0.13(+8.09%)
Feb 23, 2009
1.662
1.710
1.627
1.670
268,330
-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
134,040
-0.06(-3.36%)
Feb 18, 2009
1.975
2.011
1.865
1.904
180,776
-0.07(-3.77%)
Feb 17, 2009
2.032
2.033
1.925
1.979
110,204
-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
89,842
+0.02(+1.21%)
Feb 11, 2009
2.032
2.075
2.014
2.064
36,030
+0.06(+3.01%)
Feb 10, 2009
2.110
2.149
2.000
2.003
78,981
-0.14(-6.47%)
Feb 09, 2009
2.142
2.142
2.085
2.142
75,623
+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
2.114
2.054
2.099
136,134
+0.02(+0.85%)
Feb 04, 2009
2.046
2.082
2.046
2.082
72,470
+0.04(+1.91%)
Feb 03, 2009
2.032
2.043
1.971
2.043
158,858
+0.04(+1.77%)
Feb 02, 2009
1.986
2.007
1.978
2.007
83,333
+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
202,557
+0.01(+0.73%)
Jan 28, 2009
2.007
2.025
1.929
1.957
182,043
-0.06(-2.99%)
Jan 27, 2009
2.011
2.018
1.982
2.018
115,178
+0.03(+1.43%)
Jan 26, 2009
1.971
2.014
1.911
1.989
98,217
+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
107,332
+0.07(+3.67%)
Jan 21, 2009
1.986
1.986
1.844
1.936
88,158
+0.01(+0.65%)
Jan 20, 2009
1.989
2.000
1.918
1.923
81,760
-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
247,791
-0.02(-0.93%)
Jan 14, 2009
2.060
2.060
1.911
1.918
304,369
-0.10(-5.10%)
Jan 13, 2009
2.057
2.110
1.975
2.021
224,011
+0.02(+0.89%)
Jan 12, 2009
2.032
2.103
2.003
2.003
88,161
-0.03(-1.40%)
Jan 09, 2009
1.918
2.078
1.904
2.032
185,436
+0.15(+7.92%)
Jan 08, 2009
1.854
1.932
1.844
1.883
140,323
-0.01(-0.75%)
Jan 07, 2009
1.986
1.989
1.893
1.897
169,319
-0.09(-4.64%)
Jan 06, 2009
2.000
2.071
1.971
1.989
203,973
-0.04(-1.75%)
Jan 05, 2009
1.968
2.032
1.954
2.025
185,621
+0.07(+3.83%)
Jan 02, 2009
1.794
2.021
1.794
1.950
0
+0.17(+9.80%)
Jan 01, 2009
1.783
1.876
1.776
1.776
0
+0.00(+0.00%)
Dec 31, 2008
1.783
1.876
1.776
1.776
177,626
+0.01(+0.40%)
Dec 30, 2008
1.758
1.794
1.755
1.769
200,696
+0.01(+0.61%)
Dec 29, 2008
1.741
1.794
1.698
1.758
265,222
+0.04(+2.48%)
Dec 26, 2008
1.741
1.840
1.709
1.716
0
-0.04(-2.23%)
Dec 24, 2008
1.794
1.829
1.741
1.755
185,320
-0.02(-1.20%)
Dec 23, 2008
1.741
1.812
1.691
1.776
234,805
+0.01(+0.81%)
Dec 22, 2008
1.769
1.780
1.723
1.762
212,768
+0.08(+4.64%)
Dec 19, 2008
1.684
1.744
1.655
1.684
267,108
+0.11(+6.76%)
Dec 18, 2008
1.524
1.620
1.513
1.577
229,467
+0.05(+3.02%)
Dec 17, 2008
1.538
1.563
1.531
1.531
275,616
-0.03(-1.82%)
Dec 16, 2008
1.517
1.581
1.517
1.559
239,452
+0.05(+3.05%)
Dec 15, 2008
1.517
1.613
1.513
1.513
171,596
+0.00(+0.24%)
Dec 12, 2008
1.453
1.557
1.442
1.510
0
-0.04(-2.52%)
Dec 11, 2008
1.520
1.563
1.510
1.549
237,775
-0.05(-3.33%)
Dec 10, 2008
1.599
1.652
1.563
1.602
169,082
-0.04(-2.59%)
Dec 09, 2008
1.662
1.705
1.602
1.645
111,169
-0.09(-5.12%)
Dec 08, 2008
1.730
1.773
1.709
1.733
105,578
+0.00(+0.21%)
Dec 05, 2008
1.723
1.794
1.641
1.730
0
-0.03(-1.62%)
Dec 04, 2008
1.691
1.758
1.687
1.758
100,511
+0.04(+2.07%)
Dec 03, 2008
1.702
1.765
1.695
1.723
96,227
+0.01(+0.62%)
Dec 02, 2008
1.741
1.844
1.670
1.712
135,137
+0.01(+0.84%)
Dec 01, 2008
1.719
1.808
1.673
1.698
183,440
-0.09(-5.16%)
Nov 28, 2008
1.758
1.829
1.758
1.790
103,715
+0.03(+1.82%)
Nov 26, 2008
1.819
1.819
1.730
1.758
196,018
-0.06(-3.32%)
Nov 25, 2008
1.815
1.833
1.702
1.819
173,457
+0.09(+4.92%)
Nov 24, 2008
1.623
1.787
1.616
1.733
263,066
+0.17(+10.91%)
Nov 21, 2008
1.705
1.737
1.495
1.563
289,216
-0.20(-11.29%)
Nov 20, 2008
1.648
1.797
1.641
1.762
289,770
+0.05(+3.04%)
Nov 19, 2008
1.947
1.947
1.705
1.710
367,640
-0.17(-8.83%)
Nov 18, 2008
1.883
1.950
1.812
1.876
134,763
-0.04(-2.04%)
Nov 17, 2008
1.936
1.961
1.865
1.915
270,962
+0.04(+2.08%)
Nov 14, 2008
1.805
1.915
1.805
1.876
0
+0.05(+2.52%)
Nov 13, 2008
1.844
1.929
1.812
1.829
198,934
-0.01(-0.77%)
Nov 12, 2008
1.883
1.950
1.829
1.844
156,977
-0.08(-4.24%)
Nov 11, 2008
1.883
1.971
1.851
1.925
173,584
+0.04(+2.07%)
Nov 10, 2008
1.993
2.030
1.886
1.886
184,602
-0.09(-4.32%)
Nov 07, 2008
2.060
2.060
1.961
1.971
0
-0.09(-4.48%)
Nov 06, 2008
2.103
2.220
2.060
2.064
462,431
-0.00(-0.17%)
Nov 05, 2008
2.096
2.142
2.064
2.067
212,112
-0.17(-7.41%)
Nov 04, 2008
2.170
2.341
2.114
2.233
500,534
+0.11(+4.94%)
Nov 03, 2008
2.238
2.391
2.078
2.128
824,120
+0.05(+2.39%)
Oct 31, 2008
2.025
2.103
1.993
2.078
0
+0.16(+8.13%)
Oct 30, 2008
2.021
2.078
1.904
1.922
280,156
+0.02(+0.93%)
Oct 29, 2008
1.936
2.167
1.837
1.904
511,938
+0.05(+2.49%)
Oct 28, 2008
1.868
1.950
1.819
1.858
473,061
-0.01(-0.57%)
Oct 27, 2008
1.829
2.011
1.826
1.868
851,855
+0.08(+4.57%)
Oct 24, 2008
1.847
1.858
1.776
1.787
0
-0.09(-4.73%)
Oct 23, 2008
1.893
1.918
1.790
1.876
172,278
-0.06(-3.12%)
Oct 22, 2008
1.929
1.954
1.897
1.936
79,141
-0.02(-0.91%)
Oct 21, 2008
1.918
1.989
1.915
1.954
227,772
-0.01(-0.43%)
Oct 20, 2008
2.071
2.078
1.918
1.962
349,845
+0.02(+0.99%)
Oct 17, 2008
1.876
1.954
1.876
1.943
0
+0.05(+2.43%)
Oct 16, 2008
1.858
2.025
1.858
1.897
335,758
+0.03(+1.71%)
Oct 15, 2008
1.947
1.947
1.833
1.865
365,531
-0.05(-2.78%)
Oct 14, 2008
1.865
1.993
1.840
1.918
338,044
+0.18(+10.20%)
Oct 13, 2008
1.634
1.741
1.602
1.741
453,904
+0.39(+28.95%)
Oct 10, 2008
1.421
1.492
1.332
1.350
0
-0.16(-10.80%)
Oct 09, 2008
1.755
1.768
1.513
1.513
196,612
-0.28(-15.64%)
Oct 08, 2008
1.670
1.844
1.449
1.794
649,348
+0.09(+5.21%)
Oct 07, 2008
1.776
1.879
1.687
1.705
175,197
-0.09(-4.95%)
Oct 06, 2008
1.915
1.964
1.780
1.794
234,351
-0.26(-12.48%)
Oct 03, 2008
2.050
2.075
2.046
2.050
0
+0.00(+0.18%)
Oct 02, 2008
2.178
2.178
1.964
2.046
103,014
-0.07(-3.19%)
Oct 01, 2008
2.121
2.121
2.080
2.114
101,885
+0.02(+0.85%)
Sep 30, 2008
2.060
2.167
2.053
2.096
389,412
-0.06(-2.64%)
Sep 29, 2008
2.202
2.217
1.883
2.153
215,777
-0.09(-3.81%)
Sep 26, 2008
2.231
2.259
2.195
2.238
0
-0.02(-1.10%)
Sep 25, 2008
2.188
2.270
2.188
2.263
79,733
+0.11(+5.29%)
Sep 24, 2008
2.188
2.213
2.142
2.149
123,179
-0.08(-3.66%)
Sep 23, 2008
2.188
2.237
2.181
2.231
77,762
+0.01(+0.48%)
Sep 22, 2008
2.234
2.273
2.220
2.220
101,936
-0.02(-1.11%)
Sep 19, 2008
2.146
2.309
2.146
2.245
0
+0.12(+5.69%)
Sep 18, 2008
2.018
2.273
1.776
2.124
326,440
+0.04(+1.87%)
Sep 17, 2008
2.163
2.195
2.084
2.085
145,700
-0.16(-7.12%)
Sep 16, 2008
2.355
2.355
2.174
2.245
188,130
-0.12(-4.96%)
Sep 15, 2008
2.337
2.408
2.288
2.362
249,629
-0.10(-3.90%)
Sep 12, 2008
2.408
2.465
2.408
2.458
0
+0.01(+0.44%)
Sep 11, 2008
2.447
2.469
2.426
2.447
39,133
-0.02(-0.72%)
Sep 10, 2008
2.458
2.465
2.398
2.465
154,159
-0.00(-0.14%)
Sep 09, 2008
2.504
2.508
2.462
2.469
111,386
-0.06(-2.39%)
Sep 08, 2008
2.522
2.558
2.508
2.529
74,319
+0.03(+1.28%)
Sep 05, 2008
2.529
2.529
2.490
2.497
0
-0.02(-0.85%)
Sep 04, 2008
2.536
2.558
2.511
2.519
119,542
-0.03(-1.25%)
Sep 03, 2008
2.558
2.611
2.546
2.550
76,549
-0.03(-1.10%)
Sep 02, 2008
2.607
2.611
2.579
2.579
57,713
-0.01(-0.41%)
Aug 29, 2008
2.575
2.614
2.575
2.590
0
-0.00(-0.14%)
Aug 28, 2008
2.533
2.622
2.533
2.593
55,728
+0.03(+1.11%)
Aug 27, 2008
2.622
2.625
2.508
2.565
112,613
+0.00(+0.00%)
Aug 26, 2008
2.526
2.572
2.526
2.565
74,587
+0.05(+1.98%)
Aug 25, 2008
2.536
2.639
2.515
2.515
116,439
-0.01(-0.56%)
Aug 22, 2008
2.504
2.550
2.504
2.529
0
-0.04(-1.52%)
Aug 21, 2008
2.522
2.707
2.490
2.568
252,413
+0.05(+1.83%)
Aug 20, 2008
2.504
2.540
2.504
2.522
99,160
+0.00(+0.00%)
Aug 19, 2008
2.519
2.522
2.504
2.522
76,321
+0.02(+0.71%)
Aug 18, 2008
2.533
2.554
2.504
2.504
143,335
-0.04(-1.40%)
Aug 15, 2008
2.554
2.565
2.540
2.540
0
+0.01(+0.28%)
Aug 14, 2008
2.519
2.554
2.517
2.533
79,020
+0.00(+0.14%)
Aug 13, 2008
2.519
2.536
2.515
2.529
72,503
-0.00(-0.14%)
Aug 12, 2008
2.519
2.622
2.515
2.533
188,757
-0.00(-0.14%)
Aug 11, 2008
2.629
2.629
2.511
2.536
178,502
-0.01(-0.28%)
Aug 08, 2008
2.511
2.568
2.511
2.543
84,074
+0.03(+1.13%)
Aug 07, 2008
2.579
2.579
2.511
2.515
115,327
-0.10(-3.80%)
Aug 06, 2008
2.607
2.622
2.575
2.614
52,156
-0.01(-0.54%)
Aug 05, 2008
2.575
2.646
2.575
2.629
51,953
+0.05(+2.07%)
Aug 04, 2008
2.593
2.605
2.575
2.575
35,040
-0.02(-0.68%)
Aug 01, 2008
2.682
2.682
2.511
2.593
58,031
-0.04(-1.48%)
Jul 31, 2008
2.625
2.664
2.604
2.632
66,631
+0.04(+1.51%)
Jul 30, 2008
2.593
2.629
2.593
2.593
59,298
-0.03(-1.01%)
Jul 29, 2008
2.620
2.657
2.582
2.620
118,613
+0.04(+1.72%)
Jul 28, 2008
2.593
2.611
2.575
2.575
106,561
-0.02(-0.68%)
Jul 25, 2008
2.579
2.607
2.575
2.593
128,426
+0.01(+0.27%)
Jul 24, 2008
2.579
2.597
2.554
2.586
119,207
-0.00(-0.16%)
Jul 23, 2008
2.540
2.607
2.529
2.590
138,918
+0.04(+1.42%)
Jul 22, 2008
2.522
2.579
2.515
2.554
94,287
-0.02(-0.66%)
Jul 21, 2008
2.511
2.597
2.508
2.571
118,824
+0.03(+1.23%)
Jul 18, 2008
2.529
2.579
2.501
2.540
106,141
+0.01(+0.42%)
Jul 17, 2008
2.522
2.561
2.515
2.529
101,527
+0.02(+0.99%)
Jul 16, 2008
2.526
2.636
2.501
2.504
138,755
+0.00(+0.14%)
Jul 15, 2008
2.661
2.728
2.501
2.501
287,296
-0.13(-4.99%)
Jul 14, 2008
2.565
2.682
2.543
2.632
175,858
+0.08(+3.06%)
Jul 11, 2008
2.558
2.579
2.526
2.554
107,786
-0.02(-0.83%)
Jul 10, 2008
2.611
2.611
2.568
2.575
66,071
-0.02(-0.96%)
Jul 09, 2008
2.590
2.622
2.586
2.600
51,305
-0.01(-0.54%)
Jul 08, 2008
2.607
2.618
2.550
2.614
102,361
+0.01(+0.27%)
Jul 07, 2008
2.646
2.646
2.575
2.607
77,678
-0.01(-0.54%)
Jul 04, 2008
2.646
2.646
2.622
2.622
46,860
+0.00(+0.00%)
Jul 03, 2008
2.646
2.646
2.622
2.622
46,860
-0.03(-1.07%)
Jul 02, 2008
2.700
2.703
2.646
2.650
106,888
-0.05(-1.84%)
Jul 01, 2008
2.732
2.732
2.664
2.700
56,381
-0.02(-0.91%)
Jun 30, 2008
2.685
2.728
2.682
2.725
99,951
+0.00(+0.00%)
Jun 27, 2008
2.739
2.742
2.700
2.725
122,250
-0.02(-0.65%)
Jun 26, 2008
2.781
2.799
2.742
2.742
41,669
-0.04(-1.40%)
Jun 25, 2008
2.781
2.810
2.753
2.781
113,954
+0.00(+0.00%)
Jun 24, 2008
2.788
2.803
2.760
2.781
117,439
+0.01(+0.38%)
Jun 23, 2008
2.781
2.788
2.771
2.771
83,426
-0.00(-0.13%)
Jun 20, 2008
2.799
2.813
2.771
2.774
85,644
-0.04(-1.26%)
Jun 19, 2008
2.813
2.842
2.806
2.810
64,888
+0.00(+0.00%)
Jun 18, 2008
2.820
2.835
2.810
2.810
36,743
+0.00(+0.13%)
Jun 17, 2008
2.820
2.838
2.806
2.806
79,350
-0.03(-1.00%)
Jun 16, 2008
2.828
2.870
2.828
2.835
77,129
+0.01(+0.25%)
Jun 13, 2008
2.831
2.831
2.813
2.828
41,368
-0.02(-0.75%)
Jun 12, 2008
2.614
2.860
2.614
2.849
80,648
+0.04(+1.52%)
Jun 11, 2008
2.838
2.877
2.806
2.806
68,025
-0.02(-0.63%)
Jun 10, 2008
2.831
2.835
2.817
2.824
182,173
-0.03(-1.12%)
Jun 09, 2008
2.884
2.892
2.856
2.856
48,304
-0.01(-0.50%)
Jun 06, 2008
2.856
2.874
2.849
2.870
54,211
+0.01(+0.50%)
Jun 05, 2008
2.863
2.874
2.852
2.856
62,056
-0.01(-0.50%)
Jun 04, 2008
2.874
2.878
2.852
2.870
89,999
-0.00(-0.12%)
Jun 03, 2008
2.874
2.931
2.870
2.874
138,625
+0.01(+0.25%)
Jun 02, 2008
2.899
2.906
2.867
2.867
115,119
-0.02(-0.62%)
May 30, 2008
2.877
2.902
2.874
2.884
18,819
+0.01(+0.25%)
May 29, 2008
2.842
2.877
2.842
2.877
108,824
+0.02(+0.62%)
May 28, 2008
2.860
2.877
2.856
2.860
59,664
-0.01(-0.37%)
May 27, 2008
2.838
2.906
2.838
2.870
110,694
+0.03(+1.00%)
May 26, 2008
2.852
2.899
2.835
2.842
0
+0.00(+0.00%)
May 23, 2008
2.852
2.899
2.835
2.842
124,040
-0.02(-0.87%)
May 22, 2008
2.860
2.934
2.860
2.867
133,389
+0.01(+0.25%)
May 21, 2008
2.870
2.884
2.856
2.860
83,888
-0.03(-0.98%)
May 20, 2008
2.913
2.952
2.888
2.888
51,151
-0.03(-0.97%)
May 19, 2008
2.913
2.945
2.906
2.916
65,412
+0.00(+0.12%)
May 16, 2008
2.874
2.948
2.874
2.913
201,718
+0.03(+1.11%)
May 15, 2008
2.909
2.909
2.877
2.881
223,507
+0.02(+0.82%)
May 14, 2008
2.852
2.923
2.852
2.857
60,939
-0.01(-0.32%)
May 13, 2008
2.852
2.895
2.852
2.867
147,138
+0.01(+0.50%)
May 12, 2008
2.852
2.877
2.842
2.852
49,476
+0.01(+0.37%)
May 09, 2008
2.867
2.867
2.824
2.842
15,832
-0.00(-0.12%)
May 08, 2008
2.902
2.909
2.845
2.845
56,221
-0.01(-0.50%)
May 07, 2008
2.845
2.860
2.845
2.860
105,235
+0.03(+1.13%)
May 06, 2008
2.867
2.867
2.820
2.828
168,545
-0.01(-0.50%)
May 05, 2008
2.863
2.881
2.842
2.842
82,159
-0.02(-0.62%)
May 02, 2008
2.849
2.884
2.845
2.860
120,701
+0.04(+1.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.