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
Cohen & Steers REIT and Preferred Incm Fd, Inc.
(NY:
RNP
)
20.22
-0.18 (-0.88%)
Official Closing 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 (%)
May 31, 2005
8.614
8.723
8.614
8.710
254,821
+0.10(+1.15%)
May 27, 2005
8.651
8.651
8.568
8.611
283,270
+0.03(+0.31%)
May 26, 2005
8.594
8.611
8.558
8.584
302,941
-0.01(-0.12%)
May 25, 2005
8.717
8.720
8.594
8.594
275,098
-0.12(-1.33%)
May 24, 2005
8.783
8.803
8.681
8.710
284,177
-0.10(-1.09%)
May 23, 2005
8.770
8.816
8.756
8.806
165,846
+0.05(+0.53%)
May 20, 2005
8.756
8.770
8.700
8.760
200,649
+0.00(+0.04%)
May 19, 2005
8.690
8.760
8.690
8.756
231,518
+0.05(+0.57%)
May 18, 2005
8.634
8.717
8.634
8.707
281,756
+0.07(+0.80%)
May 17, 2005
8.621
8.641
8.588
8.637
207,610
+0.03(+0.35%)
May 16, 2005
8.584
8.611
8.558
8.608
196,110
+0.05(+0.54%)
May 13, 2005
8.591
8.601
8.545
8.561
212,452
-0.00(-0.04%)
May 12, 2005
8.621
8.624
8.535
8.565
241,505
-0.06(-0.73%)
May 11, 2005
8.641
8.654
8.611
8.627
222,742
-0.06(-0.72%)
May 10, 2005
8.664
8.713
8.664
8.690
264,203
-0.00(-0.04%)
May 09, 2005
8.664
8.697
8.647
8.694
174,925
+0.04(+0.42%)
May 06, 2005
8.723
8.723
8.627
8.657
292,651
-0.07(-0.76%)
May 05, 2005
8.707
8.727
8.684
8.723
214,873
+0.05(+0.57%)
May 04, 2005
8.594
8.703
8.591
8.674
236,058
+0.07(+0.77%)
May 03, 2005
8.561
8.614
8.561
8.608
290,230
+0.03(+0.39%)
May 02, 2005
8.489
8.575
8.466
8.575
359,232
+0.08(+0.97%)
Apr 29, 2005
8.525
8.542
8.449
8.492
234,847
+0.00(+0.04%)
Apr 28, 2005
8.449
8.505
8.442
8.489
301,731
+0.05(+0.63%)
Apr 27, 2005
8.426
8.472
8.413
8.436
187,030
-0.01(-0.08%)
Apr 26, 2005
8.323
8.459
8.323
8.442
280,546
+0.12(+1.43%)
Apr 25, 2005
8.264
8.323
8.261
8.323
212,452
+0.04(+0.52%)
Apr 22, 2005
8.300
8.300
8.261
8.280
181,280
-0.00(-0.04%)
Apr 21, 2005
8.314
8.333
8.261
8.284
318,678
-0.03(-0.32%)
Apr 20, 2005
8.307
8.347
8.277
8.310
218,202
-0.02(-0.20%)
Apr 19, 2005
8.300
8.376
8.267
8.327
308,389
+0.06(+0.72%)
Apr 18, 2005
8.264
8.310
8.231
8.267
213,663
-0.01(-0.08%)
Apr 15, 2005
8.261
8.307
8.228
8.274
291,441
+0.00(+0.00%)
Apr 14, 2005
8.228
8.297
8.218
8.274
279,941
+0.01(+0.12%)
Apr 13, 2005
8.211
8.314
8.211
8.264
184,609
-0.05(-0.56%)
Apr 12, 2005
8.277
8.347
8.228
8.310
247,558
+0.02(+0.24%)
Apr 11, 2005
8.247
8.290
8.231
8.290
216,386
+0.03(+0.40%)
Apr 08, 2005
8.261
8.320
8.244
8.257
272,980
-0.01(-0.12%)
Apr 07, 2005
8.228
8.284
8.228
8.267
227,281
+0.02(+0.28%)
Apr 06, 2005
8.271
8.300
8.218
8.244
248,769
+0.01(+0.08%)
Apr 05, 2005
8.218
8.267
8.218
8.238
212,452
-0.01(-0.08%)
Apr 04, 2005
8.360
8.360
8.208
8.244
240,597
-0.05(-0.56%)
Apr 01, 2005
8.247
8.340
8.231
8.290
462,734
+0.05(+0.56%)
Mar 31, 2005
8.211
8.267
8.178
8.244
278,427
+0.06(+0.77%)
Mar 30, 2005
8.029
8.181
8.023
8.181
393,733
+0.15(+1.89%)
Mar 29, 2005
8.049
8.095
7.996
8.029
359,837
-0.05(-0.61%)
Mar 28, 2005
8.181
8.208
8.029
8.079
392,220
-0.08(-1.01%)
Mar 24, 2005
8.062
8.201
8.029
8.162
507,525
+0.14(+1.73%)
Mar 23, 2005
7.897
8.026
7.848
8.023
733,294
-0.09(-1.06%)
Mar 22, 2005
8.191
8.224
8.099
8.109
471,208
-0.08(-0.97%)
Mar 21, 2005
8.390
8.390
8.171
8.188
537,486
-0.18(-2.17%)
Mar 18, 2005
8.419
8.426
8.363
8.370
293,559
-0.05(-0.63%)
Mar 17, 2005
8.396
8.459
8.370
8.423
325,336
+0.03(+0.31%)
Mar 16, 2005
8.571
8.575
8.376
8.396
422,181
-0.18(-2.08%)
Mar 15, 2005
8.568
8.647
8.568
8.575
320,494
+0.02(+0.19%)
Mar 14, 2005
8.535
8.591
8.492
8.558
307,178
+0.03(+0.35%)
Mar 11, 2005
8.608
8.637
8.528
8.528
270,559
-0.19(-2.20%)
Mar 10, 2005
8.740
8.760
8.641
8.720
317,468
-0.02(-0.23%)
Mar 09, 2005
8.875
8.879
8.730
8.740
325,336
-0.16(-1.75%)
Mar 08, 2005
8.888
8.895
8.855
8.895
259,361
+0.01(+0.07%)
Mar 07, 2005
8.855
8.922
8.855
8.888
300,520
+0.01(+0.15%)
Mar 04, 2005
8.822
8.915
8.822
8.875
261,480
+0.05(+0.60%)
Mar 03, 2005
8.789
8.836
8.783
8.822
232,124
+0.01(+0.15%)
Mar 02, 2005
8.770
8.809
8.733
8.809
272,375
+0.04(+0.45%)
Mar 01, 2005
8.664
8.783
8.664
8.770
388,285
+0.11(+1.22%)
Feb 28, 2005
8.694
8.700
8.641
8.664
222,742
+0.00(+0.00%)
Feb 25, 2005
8.641
8.674
8.618
8.664
292,349
+0.08(+0.88%)
Feb 24, 2005
8.551
8.588
8.538
8.588
193,991
+0.03(+0.35%)
Feb 23, 2005
8.575
8.611
8.542
8.558
435,497
+0.02(+0.27%)
Feb 22, 2005
8.591
8.624
8.492
8.535
459,708
-0.17(-1.94%)
Feb 18, 2005
8.793
8.796
8.674
8.703
320,797
-0.11(-1.20%)
Feb 17, 2005
8.839
8.852
8.793
8.809
299,007
-0.03(-0.34%)
Feb 16, 2005
8.859
8.892
8.822
8.839
276,309
-0.04(-0.45%)
Feb 15, 2005
8.872
8.908
8.849
8.879
299,007
-0.01(-0.07%)
Feb 14, 2005
8.882
8.902
8.855
8.885
264,809
+0.03(+0.34%)
Feb 11, 2005
8.842
8.888
8.773
8.855
368,008
-0.08(-0.89%)
Feb 10, 2005
8.955
8.958
8.918
8.935
346,218
+0.02(+0.19%)
Feb 09, 2005
8.869
8.941
8.859
8.918
503,288
+0.05(+0.56%)
Feb 08, 2005
8.816
8.915
8.779
8.869
456,379
+0.06(+0.71%)
Feb 07, 2005
8.740
8.812
8.720
8.806
228,795
+0.07(+0.83%)
Feb 04, 2005
8.707
8.776
8.707
8.733
281,756
+0.04(+0.42%)
Feb 03, 2005
8.690
8.760
8.684
8.697
285,085
-0.03(-0.30%)
Feb 02, 2005
8.700
8.740
8.690
8.723
345,008
+0.06(+0.65%)
Feb 01, 2005
8.594
8.736
8.591
8.667
531,131
+0.07(+0.85%)
Jan 31, 2005
8.608
8.641
8.525
8.594
434,286
+0.08(+0.89%)
Jan 28, 2005
8.522
8.522
8.409
8.518
353,179
+0.02(+0.23%)
Jan 27, 2005
8.508
8.512
8.442
8.499
352,271
+0.04(+0.43%)
Jan 26, 2005
8.538
8.555
8.456
8.462
423,997
-0.07(-0.81%)
Jan 25, 2005
8.713
8.713
8.492
8.532
438,523
-0.08(-0.88%)
Jan 24, 2005
8.657
8.657
8.558
8.608
316,862
-0.00(-0.04%)
Jan 21, 2005
8.575
8.651
8.571
8.611
379,509
-0.01(-0.15%)
Jan 20, 2005
8.591
8.657
8.558
8.624
388,588
+0.03(+0.38%)
Jan 19, 2005
8.598
8.651
8.591
8.591
353,482
+0.00(+0.04%)
Jan 18, 2005
8.561
8.637
8.548
8.588
342,889
+0.03(+0.35%)
Jan 14, 2005
8.525
8.558
8.466
8.558
609,212
+0.03(+0.31%)
Jan 13, 2005
8.575
8.618
8.532
8.532
444,576
-0.04(-0.46%)
Jan 12, 2005
8.558
8.575
8.475
8.571
483,919
-0.12(-1.41%)
Jan 11, 2005
8.717
8.727
8.667
8.694
521,749
-0.04(-0.42%)
Jan 10, 2005
8.723
8.773
8.697
8.730
420,062
-0.00(-0.04%)
Jan 07, 2005
8.624
8.736
8.624
8.733
293,862
+0.11(+1.26%)
Jan 06, 2005
8.545
8.723
8.542
8.624
492,090
+0.05(+0.54%)
Jan 05, 2005
8.839
8.855
8.393
8.578
1,129,448
-0.32(-3.60%)
Jan 04, 2005
9.004
9.004
8.862
8.898
572,592
-0.09(-0.99%)
Jan 03, 2005
9.014
9.034
8.958
8.988
654,608
+0.01(+0.07%)
Dec 31, 2004
8.988
9.007
8.964
8.981
389,496
+0.02(+0.26%)
Dec 30, 2004
8.961
8.988
8.945
8.958
315,047
+0.00(+0.00%)
Dec 29, 2004
8.922
8.971
8.915
8.958
193,688
+0.04(+0.44%)
Dec 28, 2004
8.908
8.928
8.895
8.918
226,373
-0.01(-0.07%)
Dec 27, 2004
8.925
8.984
8.918
8.925
262,993
-0.01(-0.07%)
Dec 23, 2004
8.902
9.004
8.902
8.931
292,651
+0.02(+0.26%)
Dec 22, 2004
8.918
8.978
8.888
8.908
320,797
-0.04(-0.41%)
Dec 21, 2004
8.925
9.001
8.915
8.945
364,074
-0.01(-0.15%)
Dec 20, 2004
8.908
9.004
8.895
8.958
319,889
-0.01(-0.11%)
Dec 17, 2004
8.888
8.994
8.888
8.968
318,981
+0.01(+0.15%)
Dec 16, 2004
8.971
8.998
8.941
8.955
348,942
+0.00(+0.00%)
Dec 15, 2004
8.922
9.004
8.922
8.955
396,457
+0.03(+0.37%)
Dec 14, 2004
8.922
8.951
8.879
8.922
410,983
-0.01(-0.15%)
Dec 13, 2004
8.938
9.021
8.922
8.935
427,931
-0.10(-1.13%)
Dec 10, 2004
8.922
9.050
8.902
9.037
437,313
+0.07(+0.74%)
Dec 09, 2004
8.902
8.998
8.882
8.971
542,329
+0.09(+1.00%)
Dec 08, 2004
8.575
8.895
8.502
8.882
1,033,814
+0.27(+3.15%)
Dec 07, 2004
8.680
8.723
8.608
8.611
336,837
-0.07(-0.80%)
Dec 06, 2004
8.690
8.723
8.677
8.680
312,020
-0.00(-0.04%)
Dec 03, 2004
8.654
8.690
8.651
8.684
330,784
+0.03(+0.38%)
Dec 02, 2004
8.657
8.674
8.621
8.651
594,685
-0.02(-0.19%)
Dec 01, 2004
8.627
8.687
8.598
8.667
447,602
+0.05(+0.58%)
Nov 30, 2004
8.608
8.627
8.591
8.618
289,322
+0.02(+0.23%)
Nov 29, 2004
8.604
8.611
8.578
8.598
388,285
-0.00(-0.04%)
Nov 26, 2004
8.594
8.618
8.594
8.601
91,396
+0.01(+0.12%)
Nov 24, 2004
8.542
8.598
8.535
8.591
256,940
+0.07(+0.78%)
Nov 23, 2004
8.426
8.542
8.426
8.525
247,256
+0.11(+1.30%)
Nov 22, 2004
8.439
8.489
8.390
8.416
492,696
-0.00(-0.04%)
Nov 19, 2004
8.466
8.475
8.396
8.419
284,783
-0.05(-0.55%)
Nov 18, 2004
8.442
8.482
8.426
8.466
257,848
-0.01(-0.12%)
Nov 17, 2004
8.581
8.604
8.472
8.475
408,259
-0.11(-1.23%)
Nov 16, 2004
8.591
8.591
8.532
8.581
400,996
+0.00(+0.00%)
Nov 15, 2004
8.512
8.591
8.512
8.581
335,021
+0.07(+0.82%)
Nov 12, 2004
8.426
8.512
8.390
8.512
372,851
+0.12(+1.42%)
Nov 11, 2004
8.267
8.406
8.267
8.393
450,326
+0.12(+1.44%)
Nov 10, 2004
8.244
8.307
8.198
8.274
333,810
+0.07(+0.89%)
Nov 09, 2004
8.142
8.228
8.105
8.201
531,131
+0.06(+0.73%)
Nov 08, 2004
8.162
8.175
8.039
8.142
940,299
-0.04(-0.44%)
Nov 05, 2004
8.591
8.591
8.132
8.178
1,190,278
-0.45(-5.25%)
Nov 04, 2004
8.561
8.637
8.561
8.631
281,454
+0.05(+0.62%)
Nov 03, 2004
8.561
8.594
8.551
8.578
327,757
+0.03(+0.39%)
Nov 02, 2004
8.575
8.591
8.542
8.545
279,941
-0.01(-0.12%)
Nov 01, 2004
8.591
8.608
8.542
8.555
439,431
-0.01(-0.08%)
Oct 29, 2004
8.542
8.561
8.499
8.561
404,930
+0.08(+0.90%)
Oct 28, 2004
8.442
8.515
8.442
8.485
176,741
+0.02(+0.27%)
Oct 27, 2004
8.376
8.462
8.376
8.462
359,837
+0.09(+1.07%)
Oct 26, 2004
8.376
8.386
8.347
8.373
328,665
-0.01(-0.12%)
Oct 25, 2004
8.376
8.393
8.343
8.383
256,335
+0.01(+0.08%)
Oct 22, 2004
8.327
8.419
8.327
8.376
228,492
+0.00(+0.04%)
Oct 21, 2004
8.360
8.396
8.266
8.373
404,628
+0.01(+0.08%)
Oct 20, 2004
8.469
8.469
8.366
8.366
431,260
-0.09(-1.09%)
Oct 19, 2004
8.452
8.492
8.432
8.459
374,364
+0.00(+0.04%)
Oct 18, 2004
8.426
8.456
8.393
8.456
335,323
+0.02(+0.27%)
Oct 15, 2004
8.419
8.472
8.403
8.432
297,191
+0.03(+0.35%)
Oct 14, 2004
8.459
8.459
8.386
8.403
348,337
+0.02(+0.28%)
Oct 13, 2004
8.432
8.442
8.366
8.380
303,244
-0.05(-0.63%)
Oct 12, 2004
8.380
8.466
8.376
8.432
253,006
+0.03(+0.31%)
Oct 11, 2004
8.413
8.459
8.376
8.406
196,110
-0.01(-0.08%)
Oct 08, 2004
8.393
8.466
8.393
8.413
279,638
+0.01(+0.16%)
Oct 07, 2004
8.452
8.452
8.390
8.399
322,915
-0.04(-0.43%)
Oct 06, 2004
8.423
8.449
8.403
8.436
315,047
+0.02(+0.27%)
Oct 05, 2004
8.409
8.426
8.366
8.413
395,851
+0.01(+0.16%)
Oct 04, 2004
8.373
8.406
8.337
8.399
348,942
+0.02(+0.28%)
Oct 01, 2004
8.294
8.406
8.294
8.376
443,063
+0.07(+0.84%)
Sep 30, 2004
8.251
8.310
8.234
8.307
420,970
+0.06(+0.68%)
Sep 29, 2004
8.261
8.277
8.224
8.251
256,032
+0.01(+0.12%)
Sep 28, 2004
8.218
8.261
8.211
8.241
318,376
+0.02(+0.28%)
Sep 27, 2004
8.261
8.261
8.208
8.218
264,506
-0.04(-0.48%)
Sep 24, 2004
8.201
8.261
8.201
8.257
251,190
+0.05(+0.64%)
Sep 23, 2004
8.211
8.257
8.201
8.204
256,335
-0.03(-0.40%)
Sep 22, 2004
8.204
8.251
8.195
8.238
362,561
+0.06(+0.69%)
Sep 21, 2004
8.204
8.211
8.152
8.181
278,427
-0.01(-0.16%)
Sep 20, 2004
8.195
8.228
8.178
8.195
322,310
+0.00(+0.00%)
Sep 17, 2004
8.204
8.241
8.181
8.195
307,178
-0.04(-0.52%)
Sep 16, 2004
8.145
8.238
8.132
8.238
266,019
+0.11(+1.34%)
Sep 15, 2004
8.115
8.155
8.102
8.129
286,901
+0.00(+0.00%)
Sep 14, 2004
8.195
8.208
8.095
8.129
390,404
-0.08(-0.97%)
Sep 13, 2004
8.238
8.238
8.165
8.208
352,574
-0.06(-0.72%)
Sep 10, 2004
8.201
8.267
8.145
8.267
378,601
+0.07(+0.81%)
Sep 09, 2004
8.277
8.287
8.162
8.201
537,184
-0.08(-0.92%)
Sep 08, 2004
8.271
8.304
8.257
8.277
467,879
+0.01(+0.12%)
Sep 07, 2004
8.257
8.307
8.257
8.267
402,509
+0.01(+0.08%)
Sep 03, 2004
8.277
8.277
8.204
8.261
371,337
-0.01(-0.08%)
Sep 02, 2004
8.264
8.294
8.241
8.267
403,115
+0.01(+0.08%)
Sep 01, 2004
8.244
8.277
8.237
8.261
572,592
+0.02(+0.28%)
Aug 31, 2004
8.254
8.254
8.195
8.238
402,207
+0.03(+0.32%)
Aug 30, 2004
8.241
8.261
8.195
8.211
387,075
-0.02(-0.20%)
Aug 27, 2004
8.165
8.247
8.165
8.228
228,189
+0.05(+0.65%)
Aug 26, 2004
8.092
8.178
8.089
8.175
326,244
+0.08(+1.02%)
Aug 25, 2004
8.079
8.168
8.076
8.092
356,206
+0.00(+0.04%)
Aug 24, 2004
8.069
8.119
8.059
8.089
286,901
+0.00(+0.00%)
Aug 23, 2004
8.062
8.089
8.062
8.089
264,809
+0.02(+0.20%)
Aug 20, 2004
8.036
8.086
8.010
8.072
224,255
+0.04(+0.54%)
Aug 19, 2004
8.006
8.046
7.990
8.029
229,702
+0.02(+0.29%)
Aug 18, 2004
7.996
8.079
7.983
8.006
388,588
+0.01(+0.12%)
Aug 17, 2004
7.970
8.003
7.953
7.996
244,532
+0.02(+0.21%)
Aug 16, 2004
7.970
7.983
7.937
7.980
258,756
-0.00(-0.04%)
Aug 13, 2004
7.990
7.990
7.947
7.983
294,165
+0.01(+0.12%)
Aug 12, 2004
8.003
8.003
7.953
7.973
219,715
-0.01(-0.12%)
Aug 11, 2004
7.957
8.010
7.910
7.983
241,808
+0.02(+0.25%)
Aug 10, 2004
7.980
7.996
7.934
7.963
302,638
-0.02(-0.29%)
Aug 09, 2004
7.930
8.013
7.930
7.986
234,545
+0.06(+0.71%)
Aug 06, 2004
7.990
8.026
7.930
7.930
363,772
-0.03(-0.33%)
Aug 05, 2004
7.983
8.003
7.934
7.957
218,202
-0.01(-0.12%)
Aug 04, 2004
7.973
8.006
7.953
7.967
253,308
-0.02(-0.21%)
Aug 03, 2004
7.940
7.996
7.940
7.983
236,058
+0.03(+0.42%)
Aug 02, 2004
7.854
7.990
7.808
7.950
540,210
+0.08(+1.05%)
Jul 30, 2004
7.815
7.874
7.788
7.867
208,518
+0.13(+1.71%)
Jul 29, 2004
7.676
7.762
7.659
7.735
207,610
+0.09(+1.12%)
Jul 28, 2004
7.633
7.696
7.626
7.649
241,505
-0.03(-0.43%)
Jul 27, 2004
7.686
7.715
7.633
7.682
409,773
-0.05(-0.68%)
Jul 26, 2004
7.848
7.848
7.706
7.735
236,966
-0.09(-1.18%)
Jul 23, 2004
7.914
7.920
7.782
7.828
224,558
-0.07(-0.88%)
Jul 22, 2004
7.937
7.957
7.887
7.897
277,217
-0.02(-0.21%)
Jul 21, 2004
7.947
7.957
7.904
7.914
299,309
-0.03(-0.37%)
Jul 20, 2004
7.930
7.957
7.917
7.943
320,192
+0.01(+0.12%)
Jul 19, 2004
7.963
8.006
7.917
7.934
259,664
-0.03(-0.41%)
Jul 16, 2004
7.927
8.013
7.927
7.967
234,847
+0.04(+0.54%)
Jul 15, 2004
7.914
7.976
7.914
7.924
267,835
+0.00(+0.04%)
Jul 14, 2004
7.970
7.976
7.901
7.920
178,556
-0.02(-0.29%)
Jul 13, 2004
7.877
7.963
7.877
7.943
211,847
-0.03(-0.33%)
Jul 12, 2004
7.953
7.986
7.934
7.970
268,743
+0.01(+0.12%)
Jul 09, 2004
7.930
7.963
7.887
7.960
250,887
+0.03(+0.42%)
Jul 08, 2004
7.897
7.927
7.894
7.927
224,558
+0.03(+0.33%)
Jul 07, 2004
7.867
7.930
7.867
7.901
197,320
+0.03(+0.38%)
Jul 06, 2004
7.884
7.914
7.864
7.871
257,848
+0.02(+0.21%)
Jul 02, 2004
7.838
7.901
7.821
7.854
315,349
+0.06(+0.72%)
Jul 01, 2004
7.663
7.848
7.643
7.798
531,131
+0.15(+1.99%)
Jun 30, 2004
7.633
7.646
7.563
7.646
329,271
+0.06(+0.83%)
Jun 29, 2004
7.610
7.626
7.570
7.583
246,045
-0.02(-0.30%)
Jun 28, 2004
7.593
7.616
7.573
7.606
201,557
+0.02(+0.22%)
Jun 25, 2004
7.597
7.626
7.550
7.590
293,862
-0.01(-0.13%)
Jun 24, 2004
7.580
7.623
7.560
7.600
336,231
+0.02(+0.31%)
Jun 23, 2004
7.600
7.600
7.537
7.577
268,743
-0.01(-0.17%)
Jun 22, 2004
7.649
7.656
7.534
7.590
328,665
-0.01(-0.09%)
Jun 21, 2004
7.544
7.633
7.527
7.597
247,256
+0.07(+0.97%)
Jun 18, 2004
7.494
7.554
7.494
7.524
303,244
-0.00(-0.04%)
Jun 17, 2004
7.491
7.540
7.468
7.527
208,215
+0.03(+0.35%)
Jun 16, 2004
7.497
7.527
7.468
7.501
249,677
-0.01(-0.18%)
Jun 15, 2004
7.468
7.567
7.454
7.514
371,640
+0.11(+1.47%)
Jun 14, 2004
7.719
7.719
7.392
7.405
487,853
-0.32(-4.19%)
Jun 10, 2004
7.778
7.798
7.715
7.729
276,006
-0.05(-0.68%)
Jun 09, 2004
7.815
7.841
7.768
7.782
264,203
-0.06(-0.72%)
Jun 08, 2004
7.904
7.924
7.805
7.838
337,442
-0.08(-1.00%)
Jun 07, 2004
7.914
7.930
7.864
7.917
374,667
+0.02(+0.21%)
Jun 04, 2004
7.887
7.920
7.864
7.901
311,112
+0.04(+0.46%)
Jun 03, 2004
7.864
7.907
7.831
7.864
255,427
+0.02(+0.21%)
Jun 02, 2004
7.881
7.891
7.805
7.848
225,768
-0.05(-0.59%)
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.