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 30, 2008
7.253
7.269
7.213
7.220
225,193
+0.00(+0.00%)
May 29, 2008
7.197
7.240
7.197
7.220
180,061
+0.01(+0.09%)
May 28, 2008
7.266
7.269
7.174
7.213
235,102
+0.01(+0.18%)
May 27, 2008
7.213
7.302
7.160
7.200
345,958
+0.02(+0.23%)
May 26, 2008
7.197
7.220
7.160
7.183
0
+0.00(+0.00%)
May 23, 2008
7.197
7.220
7.160
7.183
254,719
-0.03(-0.37%)
May 22, 2008
7.246
7.253
7.197
7.210
229,709
-0.03(-0.46%)
May 21, 2008
7.369
7.392
7.207
7.243
345,071
-0.13(-1.70%)
May 20, 2008
7.345
7.388
7.299
7.369
221,906
-0.06(-0.80%)
May 19, 2008
7.355
7.484
7.355
7.428
414,234
+0.06(+0.85%)
May 16, 2008
7.266
7.379
7.266
7.365
224,609
+0.02(+0.22%)
May 15, 2008
7.230
7.349
7.210
7.349
268,271
+0.11(+1.46%)
May 14, 2008
7.187
7.269
7.187
7.243
242,117
+0.05(+0.64%)
May 13, 2008
7.154
7.207
7.134
7.197
182,784
-0.06(-0.77%)
May 12, 2008
7.164
7.253
7.131
7.253
231,718
+0.12(+1.67%)
May 09, 2008
7.088
7.134
7.055
7.134
111,228
+0.01(+0.19%)
May 08, 2008
7.134
7.167
7.065
7.121
240,231
-0.02(-0.23%)
May 07, 2008
7.289
7.313
7.131
7.137
354,614
-0.16(-2.17%)
May 06, 2008
7.319
7.342
7.269
7.296
313,933
-0.01(-0.18%)
May 05, 2008
7.322
7.411
7.289
7.309
304,630
-0.03(-0.36%)
May 02, 2008
7.197
7.339
7.197
7.335
362,473
+0.13(+1.74%)
May 01, 2008
7.078
7.233
7.078
7.210
391,493
+0.13(+1.87%)
Apr 30, 2008
7.137
7.200
7.065
7.078
213,835
-0.03(-0.37%)
Apr 29, 2008
7.167
7.170
7.031
7.104
223,465
-0.03(-0.46%)
Apr 28, 2008
7.183
7.203
7.131
7.137
239,366
-0.02(-0.23%)
Apr 25, 2008
7.167
7.200
7.088
7.154
315,080
-0.00(-0.05%)
Apr 24, 2008
6.965
7.157
6.965
7.157
259,285
+0.18(+2.56%)
Apr 23, 2008
6.840
6.985
6.840
6.979
286,417
+0.16(+2.28%)
Apr 22, 2008
6.823
6.873
6.776
6.823
271,666
-0.05(-0.72%)
Apr 21, 2008
6.850
6.874
6.800
6.873
180,875
-0.02(-0.24%)
Apr 18, 2008
6.889
6.998
6.879
6.889
284,526
+0.05(+0.68%)
Apr 17, 2008
6.751
6.850
6.741
6.843
178,181
+0.06(+0.88%)
Apr 16, 2008
6.526
6.784
6.526
6.784
291,656
+0.27(+4.11%)
Apr 15, 2008
6.506
6.549
6.423
6.516
285,433
-0.01(-0.15%)
Apr 14, 2008
6.589
6.589
6.490
6.526
279,417
-0.12(-1.74%)
Apr 11, 2008
6.566
6.661
6.559
6.642
234,769
-0.08(-1.23%)
Apr 10, 2008
6.701
6.747
6.658
6.724
151,622
+0.00(+0.05%)
Apr 09, 2008
6.787
6.814
6.691
6.721
251,786
-0.12(-1.69%)
Apr 08, 2008
6.883
6.903
6.817
6.837
245,440
-0.06(-0.86%)
Apr 07, 2008
6.899
6.936
6.817
6.896
341,074
+0.01(+0.14%)
Apr 04, 2008
6.939
6.955
6.810
6.886
365,115
+0.06(+0.92%)
Apr 03, 2008
6.774
6.903
6.658
6.823
384,654
+0.05(+0.73%)
Apr 02, 2008
6.780
6.896
6.761
6.774
333,356
+0.03(+0.49%)
Apr 01, 2008
6.493
6.764
6.483
6.741
343,546
+0.33(+5.15%)
Mar 31, 2008
6.407
6.496
6.364
6.410
215,506
+0.00(+0.05%)
Mar 28, 2008
6.618
6.618
6.377
6.407
299,376
-0.19(-2.81%)
Mar 27, 2008
6.737
6.737
6.579
6.592
256,698
-0.12(-1.82%)
Mar 26, 2008
6.797
6.797
6.688
6.714
308,458
-0.03(-0.44%)
Mar 25, 2008
6.642
6.744
6.609
6.744
382,323
+0.14(+2.05%)
Mar 24, 2008
6.324
6.622
6.324
6.609
596,186
+0.30(+4.77%)
Mar 21, 2008
6.281
6.321
6.232
6.308
279,801
+0.00(+0.00%)
Mar 20, 2008
6.281
6.321
6.232
6.308
279,801
+0.01(+0.21%)
Mar 19, 2008
6.262
6.374
6.232
6.295
401,601
+0.07(+1.11%)
Mar 18, 2008
6.278
6.308
6.156
6.225
411,286
+0.08(+1.29%)
Mar 17, 2008
6.096
6.271
5.882
6.146
610,967
-0.09(-1.43%)
Mar 14, 2008
6.364
6.371
6.113
6.235
315,725
-0.09(-1.41%)
Mar 13, 2008
6.120
6.390
6.113
6.324
260,475
+0.08(+1.32%)
Mar 12, 2008
6.334
6.483
6.242
6.242
294,770
-0.17(-2.58%)
Mar 11, 2008
6.172
6.407
6.159
6.407
385,864
+0.29(+4.70%)
Mar 10, 2008
6.305
6.328
6.116
6.120
281,151
-0.16(-2.53%)
Mar 07, 2008
6.328
6.394
6.248
6.278
373,822
-0.13(-1.96%)
Mar 06, 2008
6.519
6.523
6.400
6.404
318,603
-0.14(-2.17%)
Mar 05, 2008
6.569
6.618
6.509
6.546
218,807
-0.02(-0.35%)
Mar 04, 2008
6.457
6.699
6.457
6.569
271,034
-0.18(-2.69%)
Mar 03, 2008
6.671
6.784
6.562
6.751
467,879
+0.09(+1.29%)
Feb 29, 2008
6.827
6.827
6.648
6.665
213,360
-0.16(-2.37%)
Feb 28, 2008
6.830
6.913
6.807
6.827
260,293
-0.09(-1.34%)
Feb 27, 2008
6.853
6.932
6.846
6.919
261,480
+0.02(+0.24%)
Feb 26, 2008
6.767
6.939
6.754
6.903
360,324
+0.14(+2.00%)
Feb 25, 2008
6.493
6.770
6.493
6.767
270,828
+0.18(+2.66%)
Feb 22, 2008
6.460
6.595
6.450
6.592
296,791
+0.02(+0.25%)
Feb 21, 2008
6.493
6.632
6.493
6.575
332,297
+0.01(+0.10%)
Feb 20, 2008
6.523
6.605
6.480
6.569
309,657
-0.01(-0.10%)
Feb 19, 2008
6.592
6.602
6.493
6.575
428,972
+0.03(+0.51%)
Feb 18, 2008
6.642
6.642
6.374
6.542
0
+0.00(+0.00%)
Feb 15, 2008
6.642
6.642
6.374
6.542
637,681
-0.03(-0.50%)
Feb 14, 2008
6.962
6.962
6.529
6.575
620,806
-0.37(-5.37%)
Feb 13, 2008
7.055
7.127
6.929
6.949
312,453
-0.16(-2.19%)
Feb 12, 2008
7.038
7.164
7.038
7.104
357,649
+0.06(+0.84%)
Feb 11, 2008
7.055
7.084
7.005
7.045
389,496
-0.07(-1.02%)
Feb 08, 2008
7.230
7.246
6.942
7.117
533,606
-0.19(-2.67%)
Feb 07, 2008
7.302
7.484
7.177
7.312
391,409
+0.04(+0.59%)
Feb 06, 2008
7.425
7.435
7.170
7.269
408,499
-0.16(-2.18%)
Feb 05, 2008
7.441
7.494
7.405
7.431
439,132
-0.11(-1.45%)
Feb 04, 2008
7.583
7.583
7.471
7.540
539,644
+0.01(+0.09%)
Feb 01, 2008
7.230
7.563
7.207
7.534
681,240
+0.36(+4.97%)
Jan 31, 2008
7.018
7.236
6.975
7.177
588,181
+0.12(+1.64%)
Jan 30, 2008
7.061
7.183
7.022
7.061
576,400
+0.02(+0.33%)
Jan 29, 2008
7.233
7.240
6.982
7.038
458,195
-0.02(-0.33%)
Jan 28, 2008
6.926
7.061
6.879
7.061
530,907
+0.17(+2.49%)
Jan 25, 2008
6.889
6.975
6.790
6.889
582,126
+0.02(+0.34%)
Jan 24, 2008
6.889
7.048
6.727
6.866
611,457
+0.06(+0.92%)
Jan 23, 2008
6.281
6.860
6.169
6.803
758,280
+0.54(+8.60%)
Jan 22, 2008
6.116
6.285
5.997
6.265
761,182
+0.02(+0.32%)
Jan 21, 2008
6.460
6.510
6.222
6.245
0
+0.00(+0.00%)
Jan 18, 2008
6.460
6.510
6.222
6.245
447,076
-0.23(-3.57%)
Jan 17, 2008
6.542
6.572
6.443
6.476
299,869
-0.09(-1.31%)
Jan 16, 2008
6.493
6.622
6.493
6.562
357,322
-0.00(-0.05%)
Jan 15, 2008
6.612
6.618
6.503
6.566
348,022
-0.10(-1.54%)
Jan 14, 2008
6.774
6.774
6.613
6.668
361,956
-0.07(-0.98%)
Jan 11, 2008
6.648
6.747
6.582
6.734
307,783
-0.04(-0.63%)
Jan 10, 2008
6.959
6.959
6.371
6.777
568,658
+0.11(+1.69%)
Jan 09, 2008
6.526
6.665
6.476
6.665
654,617
+0.13(+1.97%)
Jan 08, 2008
6.483
6.683
6.483
6.536
766,644
+0.03(+0.51%)
Jan 07, 2008
6.483
6.539
6.389
6.503
746,192
-0.02(-0.30%)
Jan 04, 2008
6.542
6.609
6.460
6.523
834,427
-0.10(-1.50%)
Jan 03, 2008
6.506
6.694
6.506
6.622
737,164
+0.16(+2.45%)
Jan 02, 2008
6.295
6.463
6.265
6.463
851,050
+0.22(+3.49%)
Jan 01, 2008
6.245
6.344
6.212
6.245
0
+0.00(+0.00%)
Dec 31, 2007
6.245
6.344
6.212
6.245
1,783,766
-0.02(-0.26%)
Dec 28, 2007
6.308
6.377
6.229
6.262
1,147,500
-0.08(-1.20%)
Dec 27, 2007
6.437
6.437
6.318
6.338
1,103,715
-0.15(-2.24%)
Dec 26, 2007
6.685
6.685
6.390
6.483
1,460,838
+0.09(+1.45%)
Dec 24, 2007
6.232
6.407
6.225
6.390
800,313
+0.21(+3.42%)
Dec 21, 2007
6.361
6.361
6.106
6.179
1,303,163
-0.37(-5.70%)
Dec 20, 2007
6.599
6.685
6.513
6.552
1,156,686
-0.09(-1.29%)
Dec 19, 2007
6.648
6.671
6.575
6.638
758,019
-0.03(-0.45%)
Dec 18, 2007
6.708
6.767
6.542
6.668
800,177
-0.05(-0.74%)
Dec 17, 2007
6.939
6.939
6.681
6.718
653,700
-0.17(-2.49%)
Dec 14, 2007
6.975
7.035
6.840
6.889
540,815
-0.15(-2.11%)
Dec 13, 2007
7.071
7.098
6.896
7.038
570,474
-0.11(-1.57%)
Dec 12, 2007
7.359
7.359
7.071
7.150
594,080
-0.13(-1.82%)
Dec 11, 2007
7.537
7.592
7.220
7.283
587,727
-0.31(-4.09%)
Dec 10, 2007
7.521
7.600
7.458
7.593
530,526
+0.14(+1.91%)
Dec 07, 2007
7.441
7.521
7.435
7.451
470,300
+0.02(+0.27%)
Dec 06, 2007
7.236
7.461
7.236
7.431
550,469
+0.15(+2.04%)
Dec 05, 2007
7.154
7.316
7.154
7.283
493,846
+0.08(+1.10%)
Dec 04, 2007
7.269
7.283
7.134
7.203
456,098
-0.08(-1.13%)
Dec 03, 2007
7.253
7.299
7.160
7.286
383,746
-0.01(-0.09%)
Nov 30, 2007
7.372
7.372
7.213
7.293
519,631
+0.09(+1.24%)
Nov 29, 2007
7.038
7.203
7.038
7.203
422,486
+0.10(+1.35%)
Nov 28, 2007
6.975
7.121
6.899
7.107
582,882
+0.25(+3.66%)
Nov 27, 2007
7.045
7.045
6.691
6.856
576,363
+0.09(+1.37%)
Nov 26, 2007
7.028
7.101
6.741
6.764
512,821
-0.21(-2.99%)
Nov 23, 2007
6.873
6.989
6.857
6.972
177,043
+0.14(+1.98%)
Nov 21, 2007
6.675
6.850
6.674
6.837
590,751
+0.05(+0.68%)
Nov 20, 2007
7.104
7.114
6.648
6.790
922,143
-0.24(-3.43%)
Nov 19, 2007
7.147
7.253
6.985
7.031
615,570
-0.22(-3.01%)
Nov 16, 2007
7.425
7.425
7.203
7.250
448,510
-0.19(-2.62%)
Nov 15, 2007
7.517
7.527
7.369
7.445
357,719
-0.11(-1.49%)
Nov 14, 2007
7.656
7.732
7.544
7.557
223,347
-0.10(-1.29%)
Nov 13, 2007
7.587
7.656
7.501
7.656
430,128
+0.08(+1.00%)
Nov 12, 2007
7.613
7.639
7.382
7.580
428,845
-0.10(-1.25%)
Nov 09, 2007
7.666
7.715
7.524
7.676
397,970
-0.06(-0.77%)
Nov 08, 2007
7.739
7.844
7.643
7.735
310,265
-0.05(-0.59%)
Nov 07, 2007
7.864
7.943
7.782
7.782
313,261
-0.24(-2.97%)
Nov 06, 2007
8.013
8.059
7.861
8.019
293,865
+0.02(+0.29%)
Nov 05, 2007
8.026
8.079
7.914
7.996
305,468
-0.18(-2.22%)
Nov 02, 2007
8.314
8.345
8.095
8.178
258,756
-0.16(-1.90%)
Nov 01, 2007
8.360
8.403
8.317
8.337
241,505
-0.11(-1.25%)
Oct 31, 2007
8.366
8.442
8.277
8.442
206,399
+0.04(+0.43%)
Oct 30, 2007
8.360
8.459
8.360
8.406
233,334
-0.02(-0.20%)
Oct 29, 2007
8.419
8.482
8.390
8.423
261,177
+0.04(+0.51%)
Oct 26, 2007
8.396
8.449
8.322
8.380
222,439
+0.03(+0.32%)
Oct 25, 2007
8.386
8.399
8.284
8.353
295,375
-0.00(-0.04%)
Oct 24, 2007
8.426
8.432
8.294
8.356
259,966
-0.07(-0.78%)
Oct 23, 2007
8.277
8.423
8.257
8.423
345,568
+0.15(+1.80%)
Oct 22, 2007
8.178
8.277
8.095
8.274
199,741
+0.03(+0.36%)
Oct 19, 2007
8.294
8.297
8.195
8.244
259,058
-0.13(-1.54%)
Oct 18, 2007
8.231
8.419
8.198
8.373
213,360
+0.07(+0.84%)
Oct 17, 2007
8.383
8.403
8.181
8.304
236,966
-0.04(-0.48%)
Oct 16, 2007
8.558
8.558
8.181
8.343
609,514
-0.27(-3.11%)
Oct 15, 2007
8.750
8.750
8.551
8.611
265,111
-0.13(-1.47%)
Oct 12, 2007
8.766
8.789
8.690
8.740
169,780
-0.01(-0.15%)
Oct 11, 2007
8.842
8.846
8.727
8.753
157,674
-0.13(-1.45%)
Oct 10, 2007
8.736
8.905
8.736
8.882
301,428
+0.09(+1.01%)
Oct 09, 2007
8.786
8.822
8.756
8.793
190,359
+0.03(+0.38%)
Oct 08, 2007
8.786
8.786
8.740
8.760
203,676
-0.01(-0.11%)
Oct 05, 2007
8.690
8.809
8.621
8.770
304,757
+0.13(+1.45%)
Oct 04, 2007
8.591
8.660
8.591
8.644
234,242
+0.00(+0.04%)
Oct 03, 2007
8.538
8.647
8.479
8.641
537,486
+0.14(+1.67%)
Oct 02, 2007
8.409
8.499
8.409
8.499
273,585
+0.10(+1.18%)
Oct 01, 2007
8.284
8.426
8.284
8.399
342,587
+0.11(+1.36%)
Sep 28, 2007
8.337
8.343
8.254
8.287
192,175
-0.02(-0.24%)
Sep 27, 2007
8.261
8.310
8.261
8.307
165,846
+0.04(+0.48%)
Sep 26, 2007
8.294
8.294
8.211
8.267
202,162
+0.01(+0.16%)
Sep 25, 2007
8.300
8.323
8.195
8.254
266,727
-0.09(-1.07%)
Sep 24, 2007
8.257
8.343
8.247
8.343
257,545
+0.10(+1.20%)
Sep 21, 2007
8.277
8.287
8.208
8.244
211,241
+0.00(+0.00%)
Sep 20, 2007
8.317
8.360
8.185
8.244
206,399
-0.12(-1.46%)
Sep 19, 2007
8.261
8.413
8.261
8.366
341,982
+0.11(+1.28%)
Sep 18, 2007
8.089
8.261
8.082
8.261
282,664
+0.15(+1.83%)
Sep 17, 2007
8.162
8.165
8.056
8.112
156,766
-0.05(-0.65%)
Sep 14, 2007
8.019
8.175
8.019
8.165
196,412
+0.02(+0.24%)
Sep 13, 2007
8.059
8.165
8.033
8.145
244,229
+0.11(+1.32%)
Sep 12, 2007
8.013
8.046
7.980
8.039
176,741
-0.03(-0.33%)
Sep 11, 2007
7.986
8.066
7.986
8.066
246,953
+0.08(+1.03%)
Sep 10, 2007
8.056
8.082
7.957
7.983
274,493
-0.07(-0.90%)
Sep 07, 2007
8.129
8.129
8.010
8.056
319,586
-0.11(-1.30%)
Sep 06, 2007
8.142
8.175
8.079
8.162
304,454
+0.04(+0.53%)
Sep 05, 2007
8.145
8.145
8.019
8.119
442,760
-0.09(-1.13%)
Sep 04, 2007
8.119
8.234
8.105
8.211
376,785
+0.09(+1.14%)
Aug 31, 2007
8.013
8.135
8.010
8.119
291,441
+0.17(+2.16%)
Aug 30, 2007
7.937
8.000
7.907
7.947
316,257
+0.00(+0.00%)
Aug 29, 2007
7.881
7.947
7.854
7.947
353,482
+0.13(+1.69%)
Aug 28, 2007
8.010
8.010
7.788
7.815
309,902
-0.20(-2.51%)
Aug 27, 2007
8.076
8.115
7.993
8.016
338,955
-0.06(-0.70%)
Aug 24, 2007
8.023
8.129
8.023
8.072
348,337
+0.01(+0.12%)
Aug 23, 2007
8.158
8.175
8.026
8.062
368,008
-0.03(-0.33%)
Aug 22, 2007
7.940
8.115
7.940
8.089
707,569
+0.17(+2.17%)
Aug 21, 2007
7.795
7.930
7.775
7.917
464,550
+0.14(+1.83%)
Aug 20, 2007
7.666
7.805
7.521
7.775
569,263
+0.21(+2.75%)
Aug 17, 2007
7.375
7.778
7.289
7.567
804,716
+0.51(+7.26%)
Aug 16, 2007
6.807
7.084
6.463
7.055
1,271,386
-0.12(-1.61%)
Aug 15, 2007
7.352
7.418
7.154
7.170
956,641
-0.23(-3.13%)
Aug 14, 2007
7.758
7.765
7.369
7.402
831,954
-0.38(-4.88%)
Aug 13, 2007
7.848
7.980
7.758
7.782
361,956
-0.13(-1.67%)
Aug 10, 2007
7.894
7.924
7.815
7.914
563,816
-0.14(-1.68%)
Aug 09, 2007
7.980
8.162
7.930
8.049
525,381
-0.10(-1.18%)
Aug 08, 2007
7.930
8.204
7.930
8.145
554,131
+0.20(+2.49%)
Aug 07, 2007
7.858
7.947
7.775
7.947
482,709
+0.06(+0.75%)
Aug 06, 2007
7.950
7.980
7.633
7.887
878,863
-0.15(-1.85%)
Aug 03, 2007
8.109
8.228
8.036
8.036
325,639
-0.19(-2.33%)
Aug 02, 2007
8.145
8.241
8.119
8.228
433,076
+0.13(+1.63%)
Aug 01, 2007
8.129
8.135
7.930
8.095
587,422
-0.05(-0.61%)
Jul 31, 2007
8.162
8.290
8.129
8.145
447,300
+0.03(+0.33%)
Jul 30, 2007
8.138
8.138
7.927
8.119
763,558
+0.08(+0.99%)
Jul 27, 2007
8.016
8.082
7.944
8.039
654,002
-0.02(-0.21%)
Jul 26, 2007
8.228
8.228
7.887
8.056
1,159,107
-0.26(-3.14%)
Jul 25, 2007
8.452
8.528
8.181
8.317
1,017,774
-0.17(-2.02%)
Jul 24, 2007
8.591
8.624
8.439
8.489
511,459
-0.17(-1.98%)
Jul 23, 2007
8.674
8.674
8.624
8.660
433,984
+0.03(+0.31%)
Jul 20, 2007
8.700
8.710
8.594
8.634
382,535
-0.08(-0.95%)
Jul 19, 2007
8.756
8.770
8.680
8.717
436,102
+0.07(+0.76%)
Jul 18, 2007
8.657
8.667
8.591
8.651
512,065
-0.05(-0.53%)
Jul 17, 2007
8.776
8.806
8.654
8.697
492,998
-0.09(-1.02%)
Jul 16, 2007
8.809
8.882
8.763
8.786
533,249
-0.08(-0.89%)
Jul 13, 2007
8.760
8.938
8.760
8.865
416,733
+0.02(+0.26%)
Jul 12, 2007
8.773
8.842
8.773
8.842
443,971
+0.01(+0.11%)
Jul 11, 2007
8.872
8.898
8.773
8.832
553,526
-0.13(-1.44%)
Jul 10, 2007
9.133
9.133
8.958
8.961
354,995
-0.18(-1.92%)
Jul 09, 2007
9.202
9.202
9.064
9.136
302,941
-0.03(-0.36%)
Jul 06, 2007
9.229
9.229
9.143
9.169
356,508
-0.07(-0.75%)
Jul 05, 2007
9.150
9.268
9.150
9.239
280,243
+0.09(+0.98%)
Jul 03, 2007
9.087
9.176
9.080
9.150
216,084
+0.07(+0.80%)
Jul 02, 2007
8.888
9.087
8.888
9.077
282,059
+0.15(+1.63%)
Jun 29, 2007
8.961
9.037
8.895
8.931
292,954
-0.01(-0.15%)
Jun 28, 2007
9.001
9.004
8.918
8.945
458,800
-0.01(-0.15%)
Jun 27, 2007
8.727
8.958
8.584
8.958
617,988
+0.23(+2.65%)
Jun 26, 2007
8.750
8.773
8.674
8.727
642,502
+0.02(+0.23%)
Jun 25, 2007
8.809
8.839
8.651
8.707
552,618
-0.10(-1.13%)
Jun 22, 2007
8.855
8.869
8.756
8.806
560,487
-0.07(-0.74%)
Jun 21, 2007
8.951
8.951
8.819
8.872
795,335
-0.12(-1.29%)
Jun 20, 2007
9.146
9.179
8.971
8.988
346,521
-0.17(-1.81%)
Jun 19, 2007
9.126
9.166
9.100
9.153
432,773
-0.02(-0.25%)
Jun 18, 2007
9.252
9.262
9.143
9.176
366,798
-0.09(-0.93%)
Jun 15, 2007
9.202
9.268
9.202
9.262
331,692
+0.11(+1.19%)
Jun 14, 2007
9.226
9.249
9.107
9.153
411,588
-0.06(-0.61%)
Jun 13, 2007
9.070
9.235
8.591
9.209
1,457,206
-0.08(-0.85%)
Jun 12, 2007
9.401
9.401
9.282
9.288
412,194
-0.13(-1.33%)
Jun 11, 2007
9.467
9.467
9.384
9.414
249,374
-0.08(-0.87%)
Jun 08, 2007
9.384
9.500
9.335
9.496
451,839
+0.08(+0.84%)
Jun 07, 2007
9.691
9.691
9.411
9.417
393,733
-0.28(-2.86%)
Jun 06, 2007
9.781
9.781
9.675
9.695
277,217
-0.10(-1.01%)
Jun 05, 2007
9.830
9.847
9.751
9.794
243,624
-0.05(-0.54%)
Jun 04, 2007
9.751
9.880
9.751
9.847
253,611
+0.05(+0.54%)
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.