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
)
6.820
+0.070 (+1.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2012
3.389
3.430
3.384
3.430
94,680
+0.04(+1.10%)
Apr 27, 2012
3.401
3.434
3.389
3.393
61,072
-0.03(-0.97%)
Apr 26, 2012
3.393
3.426
3.393
3.426
47,013
+0.02(+0.48%)
Apr 25, 2012
3.401
3.438
3.389
3.409
82,539
+0.00(+0.12%)
Apr 24, 2012
3.384
3.426
3.384
3.405
61,123
+0.02(+0.61%)
Apr 23, 2012
3.372
3.413
3.356
3.384
104,725
-0.01(-0.24%)
Apr 20, 2012
3.413
3.418
3.393
3.393
59,845
-0.01(-0.44%)
Apr 19, 2012
3.453
3.453
3.375
3.408
130,155
-0.01(-0.36%)
Apr 18, 2012
3.453
3.453
3.412
3.420
100,621
-0.03(-0.83%)
Apr 17, 2012
3.473
3.486
3.424
3.449
91,693
+0.00(+0.00%)
Apr 16, 2012
3.478
3.486
3.428
3.449
91,269
-0.02(-0.59%)
Apr 13, 2012
3.465
3.469
3.449
3.469
81,346
+0.02(+0.72%)
Apr 12, 2012
3.432
3.465
3.428
3.445
68,362
-0.01(-0.36%)
Apr 11, 2012
3.424
3.457
3.404
3.457
93,250
+0.03(+0.96%)
Apr 10, 2012
3.457
3.478
3.391
3.424
155,647
-0.04(-1.19%)
Apr 09, 2012
3.432
3.465
3.412
3.465
44,646
+0.01(+0.36%)
Apr 05, 2012
3.436
3.461
3.421
3.453
50,968
-0.01(-0.36%)
Apr 04, 2012
3.453
3.465
3.428
3.465
59,352
-0.02(-0.71%)
Apr 03, 2012
3.461
3.490
3.445
3.490
51,499
-0.00(-0.12%)
Apr 02, 2012
3.473
3.506
3.445
3.494
100,108
+0.02(+0.59%)
Mar 30, 2012
3.449
3.473
3.434
3.473
73,104
+0.02(+0.72%)
Mar 29, 2012
3.453
3.486
3.420
3.449
95,651
-0.04(-1.18%)
Mar 28, 2012
3.473
3.490
3.462
3.490
85,046
+0.02(+0.47%)
Mar 27, 2012
3.404
3.483
3.395
3.473
131,782
+0.06(+1.68%)
Mar 26, 2012
3.391
3.424
3.391
3.416
129,780
+0.04(+1.22%)
Mar 23, 2012
3.436
3.441
3.375
3.375
98,638
-0.04(-1.20%)
Mar 22, 2012
3.395
3.449
3.395
3.416
75,595
+0.01(+0.24%)
Mar 21, 2012
3.478
3.478
3.408
3.408
102,776
-0.05(-1.38%)
Mar 20, 2012
3.423
3.459
3.398
3.455
81,808
+0.03(+0.96%)
Mar 19, 2012
3.390
3.455
3.390
3.423
91,250
+0.00(+0.00%)
Mar 16, 2012
3.480
3.480
3.423
3.423
81,573
-0.03(-0.83%)
Mar 15, 2012
3.525
3.525
3.447
3.451
77,063
-0.04(-1.29%)
Mar 14, 2012
3.480
3.517
3.443
3.496
177,149
+0.02(+0.47%)
Mar 13, 2012
3.439
3.480
3.414
3.480
225,616
+0.06(+1.79%)
Mar 12, 2012
3.410
3.423
3.386
3.419
227,878
+0.03(+0.84%)
Mar 09, 2012
3.390
3.451
3.369
3.390
162,882
+0.00(+0.12%)
Mar 08, 2012
3.386
3.386
3.341
3.386
231,561
+0.02(+0.49%)
Mar 07, 2012
3.369
3.378
3.329
3.369
352,501
+0.02(+0.49%)
Mar 06, 2012
3.374
3.374
3.333
3.353
100,080
+0.00(+0.00%)
Mar 05, 2012
3.439
3.439
3.353
3.353
163,843
-0.04(-1.32%)
Mar 02, 2012
3.427
3.427
3.394
3.398
357,962
-0.02(-0.48%)
Mar 01, 2012
3.398
3.435
3.390
3.414
185,542
+0.03(+0.97%)
Feb 29, 2012
3.406
3.406
3.349
3.382
134,554
-0.01(-0.36%)
Feb 28, 2012
3.357
3.394
3.345
3.394
116,717
+0.04(+1.22%)
Feb 27, 2012
3.353
3.361
3.333
3.353
126,853
+0.00(+0.12%)
Feb 24, 2012
3.361
3.369
3.329
3.349
161,400
+0.00(+0.00%)
Feb 23, 2012
3.357
3.364
3.329
3.349
102,692
+0.00(+0.00%)
Feb 22, 2012
3.333
3.351
3.325
3.349
86,960
+0.02(+0.49%)
Feb 21, 2012
3.325
3.333
3.288
3.333
94,707
+0.02(+0.54%)
Feb 17, 2012
3.315
3.331
3.290
3.315
57,710
+0.00(+0.03%)
Feb 16, 2012
3.327
3.335
3.303
3.314
99,582
+0.00(+0.10%)
Feb 15, 2012
3.315
3.347
3.296
3.311
77,933
+0.00(+0.00%)
Feb 14, 2012
3.339
3.347
3.258
3.311
174,951
-0.04(-1.21%)
Feb 13, 2012
3.351
3.351
3.315
3.351
85,243
+0.02(+0.61%)
Feb 10, 2012
3.303
3.331
3.298
3.331
72,480
+0.00(+0.00%)
Feb 09, 2012
3.294
3.331
3.294
3.331
82,730
+0.04(+1.36%)
Feb 08, 2012
3.294
3.294
3.286
3.286
73,753
-0.01(-0.25%)
Feb 07, 2012
3.278
3.311
3.278
3.294
90,623
-0.01(-0.25%)
Feb 06, 2012
3.290
3.303
3.270
3.303
55,539
-0.02(-0.61%)
Feb 03, 2012
3.254
3.323
3.254
3.323
70,604
+0.05(+1.49%)
Feb 02, 2012
3.274
3.282
3.250
3.274
81,545
+0.00(+0.00%)
Feb 01, 2012
3.290
3.298
3.229
3.274
114,428
+0.01(+0.25%)
Jan 31, 2012
3.270
3.274
3.233
3.266
71,865
+0.00(+0.00%)
Jan 30, 2012
3.213
3.266
3.209
3.266
76,042
+0.01(+0.37%)
Jan 27, 2012
3.205
3.254
3.205
3.254
230,046
+0.02(+0.63%)
Jan 26, 2012
3.217
3.242
3.205
3.233
68,479
+0.02(+0.63%)
Jan 25, 2012
3.181
3.229
3.181
3.213
103,250
+0.01(+0.38%)
Jan 24, 2012
3.176
3.209
3.172
3.201
102,137
+0.02(+0.77%)
Jan 23, 2012
3.172
3.185
3.161
3.176
77,626
+0.01(+0.26%)
Jan 20, 2012
3.152
3.168
3.140
3.168
96,573
+0.03(+0.96%)
Jan 19, 2012
3.150
3.159
3.114
3.138
162,181
+0.02(+0.52%)
Jan 18, 2012
3.118
3.145
3.118
3.122
73,869
+0.00(+0.13%)
Jan 17, 2012
3.179
3.179
3.118
3.118
104,693
-0.06(-2.03%)
Jan 13, 2012
3.163
3.191
3.134
3.183
170,539
-0.02(-0.76%)
Jan 12, 2012
3.199
3.207
3.179
3.207
72,811
+0.00(+0.00%)
Jan 11, 2012
3.223
3.227
3.195
3.207
109,983
+0.00(+0.13%)
Jan 10, 2012
3.199
3.223
3.183
3.203
88,248
+0.02(+0.76%)
Jan 09, 2012
3.195
3.227
3.179
3.179
52,515
-0.04(-1.13%)
Jan 06, 2012
3.179
3.223
3.179
3.215
77,672
+0.04(+1.14%)
Jan 05, 2012
3.175
3.188
3.138
3.179
116,011
+0.02(+0.51%)
Jan 04, 2012
3.179
3.179
3.134
3.163
79,769
+0.06(+1.82%)
Dec 30, 2011
3.086
3.106
3.061
3.106
93,883
+0.02(+0.66%)
Dec 29, 2011
3.098
3.106
3.033
3.086
78,208
-0.02(-0.52%)
Dec 28, 2011
3.122
3.122
3.094
3.102
54,629
-0.02(-0.52%)
Dec 27, 2011
3.110
3.118
3.094
3.118
106,395
+0.01(+0.39%)
Dec 23, 2011
3.110
3.110
3.086
3.106
76,905
+0.03(+0.92%)
Dec 21, 2011
3.078
3.078
3.037
3.078
98,077
-0.01(-0.47%)
Dec 20, 2011
3.044
3.092
3.028
3.092
116,799
+0.04(+1.32%)
Dec 19, 2011
3.044
3.052
3.016
3.052
166,059
+0.02(+0.80%)
Dec 16, 2011
3.016
3.028
2.996
3.028
132,742
+0.03(+1.07%)
Dec 15, 2011
2.992
2.996
2.964
2.996
111,452
+0.01(+0.40%)
Dec 14, 2011
2.976
2.991
2.960
2.984
177,897
-0.03(-0.93%)
Dec 13, 2011
3.000
3.012
2.960
3.012
115,635
+0.03(+0.94%)
Dec 12, 2011
2.996
3.012
2.984
2.984
80,334
-0.03(-1.07%)
Dec 09, 2011
3.016
3.016
2.992
3.016
138,893
+0.00(+0.13%)
Dec 08, 2011
3.020
3.028
2.996
3.012
117,276
-0.01(-0.40%)
Dec 07, 2011
3.032
3.056
3.000
3.024
163,652
-0.04(-1.18%)
Dec 06, 2011
3.032
3.060
3.016
3.060
142,163
+0.01(+0.26%)
Dec 05, 2011
3.036
3.060
3.024
3.052
137,691
-0.01(-0.39%)
Dec 02, 2011
3.068
3.068
3.028
3.064
112,900
+0.03(+0.93%)
Dec 01, 2011
3.072
3.072
3.032
3.036
76,021
-0.04(-1.31%)
Nov 30, 2011
3.052
3.076
3.020
3.076
90,162
+0.09(+2.96%)
Nov 29, 2011
3.000
3.024
2.988
2.988
69,620
-0.01(-0.27%)
Nov 28, 2011
3.052
3.056
2.996
2.996
94,889
+0.01(+0.27%)
Nov 25, 2011
3.004
3.012
2.988
2.988
58,091
-0.06(-2.11%)
Nov 23, 2011
3.036
3.052
2.985
3.052
89,751
-0.02(-0.65%)
Nov 22, 2011
2.988
3.072
2.988
3.072
107,655
+0.06(+2.14%)
Nov 21, 2011
3.004
3.008
2.976
3.008
65,972
-0.01(-0.21%)
Nov 18, 2011
3.022
3.022
2.978
3.014
71,386
-0.00(-0.13%)
Nov 17, 2011
3.038
3.038
2.982
3.018
114,101
-0.02(-0.66%)
Nov 16, 2011
3.034
3.038
2.998
3.038
131,063
+0.00(+0.00%)
Nov 15, 2011
3.026
3.038
3.006
3.038
128,264
+0.00(+0.13%)
Nov 14, 2011
3.042
3.042
2.998
3.034
121,815
-0.00(-0.13%)
Nov 11, 2011
3.062
3.078
3.018
3.038
88,751
+0.02(+0.66%)
Nov 10, 2011
3.050
3.054
3.010
3.018
102,674
+0.01(+0.40%)
Nov 09, 2011
3.066
3.066
3.006
3.006
99,395
-0.07(-2.21%)
Nov 08, 2011
3.098
3.098
3.074
3.074
98,975
-0.02(-0.52%)
Nov 07, 2011
3.078
3.101
3.070
3.090
113,506
-0.01(-0.39%)
Nov 04, 2011
3.094
3.118
3.062
3.102
84,494
-0.04(-1.15%)
Nov 03, 2011
3.118
3.146
3.118
3.138
55,342
+0.02(+0.51%)
Nov 02, 2011
3.130
3.130
3.086
3.122
69,958
+0.00(+0.13%)
Nov 01, 2011
3.130
3.138
3.066
3.118
66,666
-0.03(-1.02%)
Oct 31, 2011
3.114
3.166
3.114
3.150
42,992
-0.01(-0.25%)
Oct 28, 2011
3.154
3.190
3.146
3.158
104,723
+0.00(+0.00%)
Oct 27, 2011
3.182
3.194
3.142
3.158
169,191
+0.02(+0.64%)
Oct 26, 2011
3.062
3.138
3.058
3.138
99,112
+0.05(+1.55%)
Oct 25, 2011
3.090
3.090
3.054
3.090
49,143
-0.03(-0.90%)
Oct 24, 2011
3.102
3.118
3.058
3.118
49,578
+0.03(+1.04%)
Oct 21, 2011
3.058
3.094
3.038
3.086
85,827
+0.06(+1.98%)
Oct 20, 2011
3.022
3.026
2.965
3.026
79,083
+0.01(+0.18%)
Oct 19, 2011
2.985
3.021
2.957
3.021
75,680
+0.00(+0.00%)
Oct 18, 2011
2.977
3.021
2.933
3.021
82,516
+0.08(+2.70%)
Oct 17, 2011
2.965
3.005
2.941
2.941
99,192
-0.06(-1.86%)
Oct 14, 2011
3.005
3.025
2.973
2.997
90,691
+0.04(+1.34%)
Oct 13, 2011
2.949
2.966
2.913
2.957
72,611
+0.02(+0.68%)
Oct 12, 2011
2.929
2.952
2.901
2.937
97,519
+0.00(+0.00%)
Oct 11, 2011
2.886
2.937
2.878
2.937
56,255
+0.03(+0.96%)
Oct 10, 2011
2.842
2.913
2.842
2.909
65,705
+0.07(+2.38%)
Oct 07, 2011
2.834
2.874
2.826
2.842
64,394
-0.02(-0.69%)
Oct 06, 2011
2.778
2.862
2.778
2.862
52,878
+0.06(+2.27%)
Oct 05, 2011
2.742
2.818
2.742
2.798
129,465
+0.02(+0.86%)
Oct 04, 2011
2.842
2.842
2.731
2.774
199,593
-0.12(-4.12%)
Oct 03, 2011
2.929
2.957
2.850
2.893
163,531
-0.06(-2.15%)
Sep 30, 2011
2.981
2.993
2.933
2.957
64,396
-0.03(-0.93%)
Sep 29, 2011
2.997
3.001
2.945
2.985
46,701
+0.02(+0.81%)
Sep 28, 2011
2.953
2.997
2.953
2.961
93,134
-0.02(-0.67%)
Sep 27, 2011
3.029
3.029
2.981
2.981
73,806
+0.03(+0.94%)
Sep 26, 2011
2.997
3.005
2.901
2.953
132,502
-0.06(-1.98%)
Sep 23, 2011
2.897
3.013
2.897
3.013
97,570
+0.10(+3.27%)
Sep 22, 2011
2.977
2.977
2.890
2.917
128,796
-0.08(-2.52%)
Sep 21, 2011
3.060
3.060
2.993
2.993
81,017
-0.06(-1.90%)
Sep 20, 2011
3.071
3.071
3.019
3.051
209,851
-0.01(-0.26%)
Sep 19, 2011
3.043
3.059
3.007
3.059
78,196
+0.02(+0.52%)
Sep 16, 2011
3.015
3.047
3.015
3.043
73,363
+0.01(+0.39%)
Sep 15, 2011
3.035
3.043
2.976
3.031
148,237
-0.02(-0.52%)
Sep 14, 2011
3.039
3.059
3.011
3.047
89,132
+0.00(+0.13%)
Sep 13, 2011
3.035
3.043
3.019
3.043
40,503
+0.00(+0.00%)
Sep 12, 2011
3.075
3.075
3.003
3.043
107,040
-0.04(-1.28%)
Sep 09, 2011
3.075
3.083
3.063
3.083
65,906
-0.01(-0.26%)
Sep 08, 2011
3.094
3.126
3.090
3.090
37,786
-0.04(-1.39%)
Sep 07, 2011
3.098
3.134
3.090
3.134
63,044
+0.05(+1.54%)
Sep 06, 2011
3.083
3.098
3.063
3.086
44,820
-0.07(-2.25%)
Sep 02, 2011
3.122
3.173
3.122
3.158
64,921
-0.03(-0.99%)
Sep 01, 2011
3.209
3.209
3.166
3.189
60,266
-0.01(-0.37%)
Aug 31, 2011
3.189
3.201
3.169
3.201
60,941
+0.04(+1.38%)
Aug 30, 2011
3.142
3.161
3.117
3.158
43,089
+0.01(+0.25%)
Aug 29, 2011
3.126
3.150
3.109
3.150
49,937
+0.05(+1.53%)
Aug 26, 2011
3.031
3.102
3.031
3.102
22,821
+0.04(+1.42%)
Aug 25, 2011
3.079
3.090
3.035
3.059
42,181
-0.02(-0.64%)
Aug 24, 2011
3.094
3.094
3.031
3.079
69,099
-0.02(-0.64%)
Aug 23, 2011
3.035
3.098
3.000
3.098
75,850
+0.06(+1.95%)
Aug 22, 2011
3.067
3.138
2.964
3.039
90,638
+0.03(+0.97%)
Aug 19, 2011
3.014
3.037
2.986
3.010
112,813
-0.05(-1.54%)
Aug 18, 2011
3.096
3.104
3.026
3.057
110,744
-0.07(-2.14%)
Aug 17, 2011
3.124
3.124
3.085
3.124
59,399
+0.01(+0.25%)
Aug 16, 2011
3.049
3.124
3.049
3.116
94,150
+0.03(+0.89%)
Aug 15, 2011
3.085
3.143
3.030
3.088
93,815
+0.03(+1.03%)
Aug 12, 2011
2.986
3.057
2.967
3.057
92,550
+0.08(+2.64%)
Aug 11, 2011
2.974
3.030
2.939
2.978
92,728
+0.00(+0.13%)
Aug 10, 2011
2.837
2.982
2.837
2.974
149,615
+0.03(+1.07%)
Aug 09, 2011
2.959
2.955
2.711
2.943
211,873
+0.14(+5.05%)
Aug 08, 2011
2.959
2.998
2.747
2.802
246,390
-0.32(-10.20%)
Aug 05, 2011
3.167
3.169
2.975
3.120
217,110
-0.04(-1.12%)
Aug 04, 2011
3.250
3.257
3.116
3.155
149,788
-0.13(-3.83%)
Aug 03, 2011
3.273
3.305
3.226
3.281
104,458
-0.00(-0.12%)
Aug 02, 2011
3.250
3.312
3.250
3.285
57,269
+0.00(+0.12%)
Aug 01, 2011
3.261
3.297
3.253
3.281
78,794
+0.05(+1.58%)
Jul 29, 2011
3.253
3.286
3.210
3.230
138,690
-0.07(-2.14%)
Jul 28, 2011
3.336
3.336
3.234
3.301
122,534
-0.02(-0.71%)
Jul 27, 2011
3.391
3.391
3.285
3.324
121,165
-0.06(-1.63%)
Jul 26, 2011
3.383
3.403
3.364
3.379
90,264
+0.02(+0.47%)
Jul 25, 2011
3.364
3.395
3.360
3.364
67,014
-0.04(-1.15%)
Jul 22, 2011
3.395
3.403
3.391
3.403
94,690
-0.02(-0.57%)
Jul 21, 2011
3.407
3.446
3.387
3.422
87,437
+0.04(+1.04%)
Jul 20, 2011
3.352
3.387
3.352
3.387
75,229
+0.03(+0.86%)
Jul 19, 2011
3.342
3.381
3.342
3.358
80,493
+0.01(+0.35%)
Jul 18, 2011
3.460
3.464
3.342
3.346
211,260
-0.13(-3.60%)
Jul 15, 2011
3.444
3.471
3.429
3.471
63,132
+0.02(+0.45%)
Jul 14, 2011
3.460
3.464
3.444
3.456
54,025
+0.00(+0.00%)
Jul 13, 2011
3.448
3.460
3.448
3.456
66,954
+0.00(+0.11%)
Jul 12, 2011
3.444
3.464
3.444
3.452
95,092
-0.02(-0.45%)
Jul 11, 2011
3.444
3.471
3.444
3.467
66,662
-0.04(-1.11%)
Jul 08, 2011
3.456
3.514
3.448
3.507
76,646
+0.00(+0.11%)
Jul 07, 2011
3.499
3.518
3.475
3.503
83,461
+0.00(+0.00%)
Jul 06, 2011
3.507
3.550
3.499
3.503
113,587
-0.02(-0.67%)
Jul 05, 2011
3.557
3.577
3.518
3.526
157,055
-0.05(-1.53%)
Jul 01, 2011
3.557
3.581
3.550
3.581
95,606
+0.01(+0.22%)
Jun 30, 2011
3.546
3.573
3.542
3.573
102,439
+0.00(+0.11%)
Jun 29, 2011
3.573
3.581
3.507
3.569
80,938
+0.00(+0.00%)
Jun 28, 2011
3.604
3.604
3.546
3.569
128,354
-0.03(-0.87%)
Jun 27, 2011
3.581
3.643
3.565
3.600
84,259
-0.01(-0.22%)
Jun 24, 2011
3.538
3.608
3.538
3.608
182,024
+0.05(+1.54%)
Jun 23, 2011
3.479
3.554
3.467
3.554
90,736
+0.04(+1.22%)
Jun 22, 2011
3.448
3.510
3.444
3.510
88,671
+0.05(+1.51%)
Jun 21, 2011
3.419
3.470
3.419
3.458
109,464
+0.04(+1.14%)
Jun 20, 2011
3.404
3.423
3.404
3.419
84,888
+0.03(+0.80%)
Jun 17, 2011
3.396
3.404
3.388
3.392
71,641
+0.02(+0.46%)
Jun 16, 2011
3.357
3.404
3.357
3.376
70,679
+0.01(+0.23%)
Jun 15, 2011
3.373
3.404
3.357
3.369
71,756
-0.04(-1.03%)
Jun 14, 2011
3.345
3.404
3.345
3.404
40,869
+0.05(+1.57%)
Jun 13, 2011
3.427
3.431
3.349
3.351
110,310
-0.10(-2.77%)
Jun 10, 2011
3.450
3.462
3.423
3.446
76,492
+0.01(+0.23%)
Jun 09, 2011
3.435
3.446
3.431
3.439
60,679
+0.04(+1.03%)
Jun 08, 2011
3.431
3.431
3.404
3.404
68,407
-0.03(-0.79%)
Jun 07, 2011
3.454
3.462
3.422
3.431
96,919
-0.02(-0.68%)
Jun 06, 2011
3.493
3.501
3.443
3.454
99,065
-0.05(-1.55%)
Jun 03, 2011
3.532
3.540
3.466
3.509
171,190
-0.12(-3.42%)
May 24, 2011
3.610
3.653
3.598
3.633
118,793
+0.03(+0.75%)
May 23, 2011
3.567
3.614
3.544
3.606
80,620
+0.03(+0.76%)
May 20, 2011
3.594
3.618
3.555
3.579
141,775
+0.00(+0.04%)
May 19, 2011
3.558
3.581
3.535
3.577
96,333
+0.04(+1.09%)
May 18, 2011
3.500
3.539
3.484
3.539
86,409
+0.05(+1.44%)
May 17, 2011
3.480
3.492
3.477
3.488
144,818
-0.01(-0.22%)
May 16, 2011
3.473
3.500
3.473
3.496
99,559
-0.01(-0.22%)
May 13, 2011
3.453
3.515
3.449
3.504
128,628
+0.05(+1.57%)
May 12, 2011
3.430
3.449
3.422
3.449
114,959
-0.02(-0.45%)
May 11, 2011
3.434
3.465
3.418
3.465
124,162
+0.00(+0.00%)
May 10, 2011
3.461
3.465
3.411
3.465
89,134
-0.00(-0.11%)
May 09, 2011
3.465
3.473
3.407
3.469
122,695
-0.02(-0.44%)
May 06, 2011
3.434
3.484
3.407
3.484
103,278
+0.03(+0.90%)
May 05, 2011
3.430
3.453
3.399
3.453
89,622
+0.01(+0.22%)
May 04, 2011
3.446
3.446
3.411
3.446
88,555
-0.01(-0.22%)
May 03, 2011
3.449
3.453
3.411
3.453
91,435
+0.00(+0.00%)
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.