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
PIMCO Income Strategy Fund II
(NY:
PFN
)
7.360
+0.010 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2012
2.927
2.941
2.915
2.941
301,269
+0.02(+0.58%)
May 30, 2012
2.932
2.943
2.915
2.924
454,675
-0.02(-0.76%)
May 29, 2012
2.955
2.955
2.938
2.946
517,663
+0.00(+0.00%)
May 25, 2012
2.941
2.968
2.924
2.946
576,135
-0.01(-0.29%)
May 24, 2012
2.898
2.955
2.898
2.955
399,053
+0.04(+1.45%)
May 23, 2012
2.890
2.912
2.876
2.912
520,833
+0.03(+0.98%)
May 22, 2012
2.881
2.901
2.876
2.884
683,487
-0.00(-0.10%)
May 21, 2012
2.881
2.893
2.873
2.887
569,905
-0.01(-0.19%)
May 18, 2012
2.898
2.901
2.879
2.893
376,807
+0.00(+0.10%)
May 17, 2012
2.946
2.948
2.887
2.890
753,161
-0.06(-2.01%)
May 16, 2012
2.946
2.952
2.921
2.949
675,180
+0.01(+0.29%)
May 15, 2012
2.921
2.946
2.904
2.941
857,182
+0.01(+0.29%)
May 14, 2012
2.941
2.943
2.924
2.932
595,587
-0.00(-0.10%)
May 11, 2012
2.952
2.952
2.921
2.935
746,838
-0.02(-0.57%)
May 10, 2012
2.946
2.952
2.932
2.952
650,456
+0.01(+0.19%)
May 09, 2012
2.893
2.958
2.879
2.946
759,785
+0.04(+1.26%)
May 08, 2012
2.893
2.915
2.893
2.910
569,771
-0.01(-0.38%)
May 07, 2012
2.868
2.929
2.834
2.921
963,822
+0.03(+0.87%)
May 04, 2012
2.879
2.907
2.879
2.896
901,391
-0.01(-0.38%)
May 03, 2012
2.926
2.929
2.896
2.907
1,020,075
-0.01(-0.29%)
May 02, 2012
2.918
2.946
2.890
2.915
3,652,339
+0.11(+3.78%)
May 01, 2012
2.798
2.812
2.795
2.809
555,556
+0.00(+0.10%)
Apr 30, 2012
2.795
2.806
2.789
2.806
517,665
+0.01(+0.30%)
Apr 27, 2012
2.792
2.803
2.789
2.798
555,664
+0.00(+0.00%)
Apr 26, 2012
2.812
2.812
2.795
2.798
294,397
-0.01(-0.50%)
Apr 25, 2012
2.809
2.815
2.789
2.812
630,528
+0.02(+0.60%)
Apr 24, 2012
2.792
2.801
2.789
2.795
435,313
+0.00(+0.00%)
Apr 23, 2012
2.792
2.801
2.789
2.795
396,745
+0.00(+0.00%)
Apr 20, 2012
2.795
2.795
2.787
2.795
369,243
+0.00(+0.00%)
Apr 19, 2012
2.784
2.795
2.784
2.795
290,987
+0.01(+0.20%)
Apr 18, 2012
2.781
2.795
2.781
2.789
517,028
-0.00(-0.10%)
Apr 17, 2012
2.801
2.820
2.784
2.792
709,775
+0.00(+0.00%)
Apr 16, 2012
2.801
2.809
2.781
2.792
451,920
-0.01(-0.40%)
Apr 13, 2012
2.806
2.812
2.787
2.803
403,560
+0.01(+0.30%)
Apr 12, 2012
2.801
2.806
2.789
2.795
662,581
-0.02(-0.79%)
Apr 11, 2012
2.815
2.831
2.812
2.817
262,841
+0.01(+0.30%)
Apr 10, 2012
2.837
2.840
2.803
2.809
353,687
-0.03(-0.94%)
Apr 09, 2012
2.813
2.838
2.799
2.836
270,556
+0.01(+0.49%)
Apr 05, 2012
2.813
2.822
2.794
2.822
444,446
+0.02(+0.59%)
Apr 04, 2012
2.833
2.836
2.794
2.805
571,146
-0.02(-0.79%)
Apr 03, 2012
2.849
2.852
2.819
2.827
424,034
-0.01(-0.49%)
Apr 02, 2012
2.838
2.847
2.833
2.841
472,924
+0.02(+0.69%)
Mar 30, 2012
2.830
2.838
2.822
2.822
337,798
+0.01(+0.20%)
Mar 29, 2012
2.830
2.841
2.802
2.816
489,177
-0.02(-0.59%)
Mar 28, 2012
2.824
2.833
2.822
2.833
508,520
+0.01(+0.49%)
Mar 27, 2012
2.808
2.822
2.797
2.819
886,981
+0.01(+0.40%)
Mar 26, 2012
2.805
2.813
2.799
2.808
628,025
+0.01(+0.20%)
Mar 23, 2012
2.777
2.802
2.761
2.802
710,721
+0.02(+0.90%)
Mar 22, 2012
2.794
2.802
2.772
2.777
944,836
-0.01(-0.50%)
Mar 21, 2012
2.777
2.791
2.775
2.791
617,295
+0.02(+0.70%)
Mar 20, 2012
2.766
2.786
2.763
2.772
756,255
-0.01(-0.20%)
Mar 19, 2012
2.758
2.777
2.749
2.777
390,073
+0.03(+1.01%)
Mar 16, 2012
2.766
2.777
2.736
2.749
1,066,736
-0.03(-1.00%)
Mar 15, 2012
2.794
2.797
2.763
2.777
927,747
-0.01(-0.36%)
Mar 14, 2012
2.802
2.808
2.777
2.787
1,043,739
-0.02(-0.83%)
Mar 13, 2012
2.816
2.830
2.788
2.811
666,495
-0.01(-0.20%)
Mar 12, 2012
2.797
2.824
2.791
2.816
656,971
+0.00(+0.10%)
Mar 09, 2012
2.822
2.822
2.799
2.813
465,121
+0.00(+0.10%)
Mar 08, 2012
2.775
2.813
2.758
2.811
591,587
+0.04(+1.45%)
Mar 07, 2012
2.737
2.781
2.737
2.770
453,565
+0.05(+1.93%)
Mar 06, 2012
2.773
2.773
2.718
2.718
1,375,080
-0.06(-1.99%)
Mar 05, 2012
2.803
2.812
2.773
2.773
1,099,238
-0.03(-1.18%)
Mar 02, 2012
2.762
2.820
2.762
2.806
1,585,591
+0.04(+1.29%)
Mar 01, 2012
2.765
2.773
2.762
2.770
807,065
+0.01(+0.30%)
Feb 29, 2012
2.770
2.776
2.751
2.762
489,045
-0.01(-0.40%)
Feb 28, 2012
2.757
2.773
2.754
2.773
465,938
+0.02(+0.80%)
Feb 27, 2012
2.745
2.762
2.737
2.751
680,043
+0.01(+0.20%)
Feb 24, 2012
2.743
2.745
2.726
2.745
594,268
+0.02(+0.61%)
Feb 23, 2012
2.732
2.745
2.718
2.729
640,591
-0.00(-0.10%)
Feb 22, 2012
2.729
2.732
2.707
2.732
752,519
+0.01(+0.20%)
Feb 21, 2012
2.710
2.732
2.701
2.726
712,932
+0.02(+0.82%)
Feb 17, 2012
2.699
2.704
2.690
2.704
290,929
+0.01(+0.20%)
Feb 16, 2012
2.715
2.718
2.690
2.699
729,150
-0.02(-0.61%)
Feb 15, 2012
2.699
2.718
2.699
2.715
489,408
+0.02(+0.72%)
Feb 14, 2012
2.704
2.710
2.690
2.696
576,636
-0.01(-0.41%)
Feb 13, 2012
2.721
2.721
2.707
2.707
360,269
-0.00(-0.10%)
Feb 10, 2012
2.718
2.721
2.701
2.710
986,176
-0.01(-0.51%)
Feb 09, 2012
2.726
2.737
2.715
2.723
427,914
+0.01(+0.36%)
Feb 08, 2012
2.717
2.722
2.711
2.714
666,939
+0.01(+0.41%)
Feb 07, 2012
2.700
2.714
2.684
2.703
615,316
+0.00(+0.10%)
Feb 06, 2012
2.717
2.722
2.695
2.700
637,999
-0.03(-1.00%)
Feb 03, 2012
2.763
2.763
2.717
2.727
907,183
-0.02(-0.90%)
Feb 02, 2012
2.738
2.757
2.727
2.752
942,296
+0.01(+0.50%)
Feb 01, 2012
2.738
2.763
2.722
2.738
596,696
+0.02(+0.60%)
Jan 31, 2012
2.736
2.738
2.714
2.722
351,126
+0.00(+0.00%)
Jan 30, 2012
2.727
2.730
2.714
2.722
515,388
-0.01(-0.20%)
Jan 27, 2012
2.706
2.727
2.703
2.727
738,766
+0.02(+0.91%)
Jan 26, 2012
2.700
2.711
2.678
2.703
677,661
+0.01(+0.20%)
Jan 25, 2012
2.689
2.710
2.681
2.697
1,078,522
+0.02(+0.72%)
Jan 24, 2012
2.673
2.684
2.662
2.678
592,099
+0.02(+0.62%)
Jan 23, 2012
2.692
2.692
2.651
2.662
670,128
-0.02(-0.72%)
Jan 20, 2012
2.670
2.717
2.670
2.681
1,008,140
+0.01(+0.41%)
Jan 19, 2012
2.651
2.684
2.651
2.670
766,984
+0.03(+1.14%)
Jan 18, 2012
2.610
2.645
2.610
2.640
538,808
+0.02(+0.63%)
Jan 17, 2012
2.632
2.640
2.618
2.623
669,778
+0.00(+0.10%)
Jan 13, 2012
2.612
2.623
2.607
2.621
551,832
+0.00(+0.11%)
Jan 12, 2012
2.585
2.623
2.582
2.618
521,141
+0.03(+1.17%)
Jan 11, 2012
2.610
2.610
2.574
2.588
583,669
-0.02(-0.58%)
Jan 10, 2012
2.586
2.611
2.586
2.603
570,041
+0.03(+1.06%)
Jan 09, 2012
2.551
2.584
2.546
2.576
629,643
+0.03(+1.18%)
Jan 06, 2012
2.546
2.546
2.537
2.546
407,215
+0.00(+0.00%)
Jan 05, 2012
2.551
2.551
2.535
2.546
801,843
-0.01(-0.21%)
Jan 04, 2012
2.529
2.551
2.529
2.551
588,766
+0.06(+2.40%)
Dec 30, 2011
2.494
2.510
2.483
2.491
1,139,109
+0.00(+0.00%)
Dec 29, 2011
2.516
2.524
2.489
2.491
718,186
-0.03(-1.08%)
Dec 28, 2011
2.537
2.537
2.505
2.518
761,450
-0.01(-0.43%)
Dec 27, 2011
2.510
2.532
2.502
2.529
785,968
+0.00(+0.11%)
Dec 23, 2011
2.505
2.532
2.499
2.527
602,048
+0.07(+2.65%)
Dec 21, 2011
2.469
2.475
2.453
2.461
1,091,073
-0.01(-0.33%)
Dec 20, 2011
2.434
2.469
2.418
2.469
711,141
+0.07(+2.83%)
Dec 19, 2011
2.407
2.429
2.396
2.401
737,329
-0.01(-0.34%)
Dec 16, 2011
2.434
2.439
2.409
2.409
610,117
-0.00(-0.11%)
Dec 15, 2011
2.423
2.461
2.409
2.412
1,107,330
-0.01(-0.45%)
Dec 14, 2011
2.399
2.442
2.397
2.423
876,765
-0.01(-0.45%)
Dec 13, 2011
2.396
2.439
2.396
2.434
881,559
+0.02(+1.02%)
Dec 12, 2011
2.420
2.439
2.399
2.409
829,042
-0.02(-1.01%)
Dec 09, 2011
2.448
2.458
2.434
2.434
876,042
-0.03(-1.11%)
Dec 08, 2011
2.472
2.472
2.445
2.461
859,080
-0.02(-0.93%)
Dec 07, 2011
2.474
2.498
2.474
2.484
891,704
-0.01(-0.54%)
Dec 06, 2011
2.492
2.498
2.479
2.498
1,100,202
+0.01(+0.22%)
Dec 05, 2011
2.449
2.498
2.449
2.492
1,326,494
+0.05(+1.88%)
Dec 02, 2011
2.441
2.474
2.441
2.446
1,212,099
+0.00(+0.11%)
Dec 01, 2011
2.438
2.444
2.411
2.444
985,249
+0.00(+0.00%)
Nov 30, 2011
2.395
2.444
2.395
2.444
1,029,314
+0.06(+2.73%)
Nov 29, 2011
2.392
2.401
2.373
2.379
676,628
-0.02(-0.90%)
Nov 28, 2011
2.419
2.438
2.398
2.401
744,520
+0.01(+0.23%)
Nov 25, 2011
2.382
2.397
2.371
2.395
326,872
+0.02(+0.91%)
Nov 23, 2011
2.395
2.406
2.355
2.373
658,595
-0.05(-1.90%)
Nov 22, 2011
2.390
2.419
2.384
2.419
890,923
+0.04(+1.49%)
Nov 21, 2011
2.401
2.406
2.376
2.384
832,376
-0.03(-1.24%)
Nov 18, 2011
2.419
2.441
2.406
2.414
548,547
-0.01(-0.33%)
Nov 17, 2011
2.452
2.452
2.411
2.422
809,441
-0.02(-0.89%)
Nov 16, 2011
2.433
2.463
2.433
2.444
821,460
-0.00(-0.11%)
Nov 15, 2011
2.449
2.455
2.431
2.446
863,520
-0.01(-0.44%)
Nov 14, 2011
2.471
2.476
2.446
2.457
737,173
-0.02(-0.76%)
Nov 11, 2011
2.495
2.501
2.476
2.476
571,345
-0.00(-0.11%)
Nov 10, 2011
2.482
2.498
2.474
2.479
420,643
+0.01(+0.44%)
Nov 09, 2011
2.484
2.522
2.463
2.468
901,266
-0.04(-1.46%)
Nov 08, 2011
2.456
2.505
2.456
2.505
541,012
+0.01(+0.32%)
Nov 07, 2011
2.478
2.513
2.478
2.497
994,810
+0.01(+0.54%)
Nov 04, 2011
2.488
2.507
2.470
2.483
722,684
-0.03(-1.39%)
Nov 03, 2011
2.521
2.529
2.502
2.518
817,809
-0.00(-0.11%)
Nov 02, 2011
2.499
2.526
2.480
2.521
983,039
+0.04(+1.73%)
Nov 01, 2011
2.475
2.507
2.472
2.478
455,530
-0.04(-1.49%)
Oct 31, 2011
2.491
2.531
2.480
2.515
473,795
-0.01(-0.21%)
Oct 28, 2011
2.480
2.521
2.480
2.521
654,953
+0.04(+1.51%)
Oct 27, 2011
2.486
2.502
2.464
2.483
951,915
+0.05(+1.98%)
Oct 26, 2011
2.395
2.435
2.381
2.435
782,342
+0.05(+2.02%)
Oct 25, 2011
2.389
2.395
2.373
2.386
567,982
-0.01(-0.34%)
Oct 24, 2011
2.384
2.400
2.378
2.395
529,069
+0.02(+0.91%)
Oct 21, 2011
2.386
2.427
2.373
2.373
874,395
-0.02(-0.67%)
Oct 20, 2011
2.384
2.392
2.373
2.389
428,791
-0.00(-0.11%)
Oct 19, 2011
2.378
2.405
2.373
2.392
460,135
+0.00(+0.11%)
Oct 18, 2011
2.349
2.392
2.349
2.389
268,595
+0.03(+1.37%)
Oct 17, 2011
2.360
2.370
2.352
2.357
210,192
-0.02(-0.90%)
Oct 14, 2011
2.376
2.389
2.352
2.378
567,039
+0.03(+1.14%)
Oct 13, 2011
2.362
2.365
2.338
2.352
353,063
-0.02(-1.02%)
Oct 12, 2011
2.360
2.386
2.354
2.376
607,889
+0.02(+0.68%)
Oct 11, 2011
2.360
2.374
2.335
2.360
502,553
-0.02(-0.85%)
Oct 10, 2011
2.337
2.385
2.314
2.380
623,781
+0.07(+3.12%)
Oct 07, 2011
2.324
2.332
2.279
2.308
612,245
-0.02(-0.80%)
Oct 06, 2011
2.284
2.332
2.284
2.326
665,425
+0.06(+2.47%)
Oct 05, 2011
2.241
2.281
2.231
2.271
696,008
+0.04(+1.79%)
Oct 04, 2011
2.257
2.263
2.193
2.231
1,592,440
-0.05(-2.22%)
Oct 03, 2011
2.318
2.337
2.271
2.281
996,225
-0.06(-2.39%)
Sep 30, 2011
2.350
2.356
2.329
2.337
642,948
-0.02(-0.90%)
Sep 29, 2011
2.337
2.361
2.332
2.358
544,889
+0.02(+0.91%)
Sep 28, 2011
2.385
2.398
2.329
2.337
1,607,551
-0.07(-2.99%)
Sep 27, 2011
2.398
2.420
2.377
2.409
664,517
+0.03(+1.12%)
Sep 26, 2011
2.401
2.402
2.348
2.382
1,170,152
-0.02(-0.89%)
Sep 23, 2011
2.422
2.428
2.382
2.404
1,063,968
-0.02(-0.99%)
Sep 22, 2011
2.438
2.452
2.425
2.428
981,459
-0.03(-1.30%)
Sep 21, 2011
2.465
2.476
2.452
2.460
641,485
+0.00(+0.00%)
Sep 20, 2011
2.438
2.473
2.438
2.460
1,022,702
+0.02(+0.65%)
Sep 19, 2011
2.441
2.449
2.425
2.444
938,992
-0.01(-0.22%)
Sep 16, 2011
2.446
2.454
2.436
2.449
887,808
-0.01(-0.22%)
Sep 15, 2011
2.462
2.473
2.449
2.454
1,255,862
-0.01(-0.43%)
Sep 14, 2011
2.494
2.505
2.465
2.465
951,870
-0.03(-1.28%)
Sep 13, 2011
2.521
2.521
2.484
2.497
538,922
-0.03(-1.37%)
Sep 12, 2011
2.521
2.537
2.505
2.532
498,410
-0.01(-0.42%)
Sep 09, 2011
2.537
2.548
2.526
2.542
341,857
-0.01(-0.42%)
Sep 08, 2011
2.545
2.574
2.545
2.553
254,353
-0.01(-0.36%)
Sep 07, 2011
2.533
2.568
2.533
2.562
391,807
+0.03(+1.15%)
Sep 06, 2011
2.536
2.544
2.525
2.533
317,175
-0.04(-1.44%)
Sep 02, 2011
2.554
2.578
2.544
2.570
432,947
-0.01(-0.41%)
Sep 01, 2011
2.586
2.589
2.570
2.581
409,774
+0.00(+0.00%)
Aug 31, 2011
2.578
2.591
2.568
2.581
469,154
+0.02(+0.93%)
Aug 30, 2011
2.544
2.562
2.533
2.557
424,651
+0.00(+0.10%)
Aug 29, 2011
2.512
2.554
2.499
2.554
563,797
+0.04(+1.69%)
Aug 26, 2011
2.464
2.515
2.435
2.512
622,096
+0.02(+0.96%)
Aug 25, 2011
2.486
2.496
2.454
2.488
487,023
+0.00(+0.11%)
Aug 24, 2011
2.478
2.504
2.478
2.486
388,059
-0.01(-0.32%)
Aug 23, 2011
2.438
2.496
2.438
2.493
769,855
+0.06(+2.28%)
Aug 22, 2011
2.504
2.531
2.438
2.438
1,061,096
-0.05(-2.13%)
Aug 19, 2011
2.507
2.528
2.488
2.491
1,672,739
-0.04(-1.57%)
Aug 18, 2011
2.515
2.533
2.501
2.531
527,990
-0.03(-1.34%)
Aug 17, 2011
2.538
2.586
2.538
2.565
485,897
+0.02(+0.94%)
Aug 16, 2011
2.557
2.558
2.517
2.541
820,655
-0.02(-0.83%)
Aug 15, 2011
2.517
2.573
2.517
2.562
544,877
+0.05(+2.00%)
Aug 12, 2011
2.523
2.531
2.488
2.512
944,652
-0.04(-1.45%)
Aug 11, 2011
2.475
2.552
2.472
2.549
808,124
+0.07(+2.78%)
Aug 10, 2011
2.541
2.544
2.475
2.480
2,325,312
-0.12(-4.68%)
Aug 09, 2011
2.549
2.602
2.422
2.602
1,781,911
+0.13(+5.42%)
Aug 08, 2011
2.531
2.609
2.413
2.468
2,542,019
-0.18(-6.66%)
Aug 05, 2011
2.684
2.687
2.547
2.644
2,761,988
-0.04(-1.47%)
Aug 04, 2011
2.731
2.739
2.671
2.684
1,224,494
-0.06(-2.30%)
Aug 03, 2011
2.760
2.760
2.726
2.747
536,650
-0.01(-0.38%)
Aug 02, 2011
2.734
2.765
2.729
2.757
575,285
-0.01(-0.19%)
Aug 01, 2011
2.747
2.765
2.723
2.763
574,190
+0.06(+2.34%)
Jul 29, 2011
2.663
2.708
2.655
2.700
1,009,090
-0.02(-0.68%)
Jul 28, 2011
2.642
2.739
2.610
2.718
847,071
+0.02(+0.88%)
Jul 27, 2011
2.750
2.752
2.668
2.694
1,894,930
-0.04(-1.63%)
Jul 26, 2011
2.771
2.779
2.731
2.739
1,106,660
-0.03(-1.14%)
Jul 25, 2011
2.786
2.792
2.768
2.771
559,681
-0.03(-1.22%)
Jul 22, 2011
2.802
2.805
2.800
2.805
371,888
-0.01(-0.28%)
Jul 21, 2011
2.789
2.813
2.789
2.813
356,287
+0.03(+0.94%)
Jul 20, 2011
2.792
2.794
2.776
2.786
387,580
+0.01(+0.38%)
Jul 19, 2011
2.776
2.792
2.768
2.776
535,893
-0.00(-0.09%)
Jul 18, 2011
2.802
2.821
2.779
2.779
441,249
-0.04(-1.49%)
Jul 15, 2011
2.818
2.823
2.802
2.821
271,979
+0.00(+0.09%)
Jul 14, 2011
2.826
2.834
2.815
2.818
543,327
-0.01(-0.37%)
Jul 13, 2011
2.836
2.839
2.826
2.828
343,661
-0.01(-0.37%)
Jul 12, 2011
2.826
2.844
2.818
2.839
645,084
+0.01(+0.28%)
Jul 11, 2011
2.828
2.836
2.818
2.831
295,956
-0.01(-0.37%)
Jul 08, 2011
2.797
2.844
2.797
2.842
698,259
+0.01(+0.28%)
Jul 07, 2011
2.844
2.847
2.828
2.834
479,101
-0.00(-0.02%)
Jul 06, 2011
2.830
2.838
2.819
2.834
465,620
+0.00(+0.15%)
Jul 05, 2011
2.830
2.835
2.817
2.830
408,979
-0.00(-0.09%)
Jul 01, 2011
2.825
2.835
2.819
2.832
349,051
+0.02(+0.65%)
Jun 30, 2011
2.819
2.822
2.809
2.814
446,990
-0.00(-0.09%)
Jun 29, 2011
2.817
2.817
2.801
2.817
497,496
+0.00(+0.00%)
Jun 28, 2011
2.817
2.817
2.801
2.817
577,276
+0.02(+0.75%)
Jun 27, 2011
2.785
2.806
2.783
2.796
608,915
+0.01(+0.38%)
Jun 24, 2011
2.796
2.822
2.783
2.785
889,733
-0.02(-0.75%)
Jun 23, 2011
2.783
2.806
2.778
2.806
515,074
+0.02(+0.56%)
Jun 22, 2011
2.783
2.793
2.754
2.791
620,377
+0.01(+0.19%)
Jun 21, 2011
2.772
2.791
2.772
2.785
408,229
+0.01(+0.38%)
Jun 20, 2011
2.788
2.791
2.775
2.775
599,963
-0.02(-0.75%)
Jun 17, 2011
2.796
2.804
2.783
2.796
612,780
-0.01(-0.28%)
Jun 16, 2011
2.809
2.838
2.796
2.804
1,047,666
+0.00(+0.00%)
Jun 15, 2011
2.814
2.819
2.791
2.804
740,797
-0.03(-1.20%)
Jun 14, 2011
2.806
2.838
2.788
2.838
592,037
+0.06(+2.07%)
Jun 13, 2011
2.788
2.822
2.762
2.780
1,428,761
-0.01(-0.37%)
Jun 10, 2011
2.812
2.822
2.759
2.791
1,746,905
-0.02(-0.65%)
Jun 09, 2011
2.848
2.853
2.804
2.809
782,922
-0.04(-1.42%)
Jun 08, 2011
2.849
2.862
2.842
2.849
731,534
-0.01(-0.27%)
Jun 07, 2011
2.829
2.857
2.821
2.857
683,025
+0.03(+1.20%)
Jun 06, 2011
2.821
2.834
2.813
2.823
759,904
-0.01(-0.18%)
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.