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
Putnam Municipal Opportunities Trust
(NY:
PMO
)
9.960
UNCHANGED
Streaming Delayed 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 (%)
May 31, 2005
5.339
5.352
5.316
5.348
46,039
+0.02(+0.42%)
May 27, 2005
5.339
5.339
5.303
5.325
30,318
+0.01(+0.17%)
May 26, 2005
5.325
5.330
5.299
5.316
54,124
-0.01(-0.17%)
May 25, 2005
5.325
5.325
5.290
5.325
79,952
+0.03(+0.50%)
May 24, 2005
5.343
5.343
5.299
5.299
122,174
-0.03(-0.50%)
May 23, 2005
5.312
5.325
5.299
5.325
61,087
+0.02(+0.34%)
May 20, 2005
5.330
5.334
5.276
5.308
106,228
-0.04(-0.67%)
May 19, 2005
5.330
5.343
5.308
5.343
123,072
+0.01(+0.17%)
May 18, 2005
5.312
5.334
5.303
5.334
95,224
+0.02(+0.42%)
May 17, 2005
5.290
5.312
5.285
5.312
44,692
+0.01(+0.17%)
May 16, 2005
5.303
5.308
5.285
5.303
30,094
+0.00(+0.08%)
May 13, 2005
5.281
5.303
5.272
5.299
84,893
+0.02(+0.42%)
May 12, 2005
5.263
5.276
5.250
5.276
47,162
+0.02(+0.42%)
May 11, 2005
5.267
5.267
5.241
5.254
119,479
-0.01(-0.25%)
May 10, 2005
5.245
5.267
5.245
5.267
50,980
+0.02(+0.34%)
May 09, 2005
5.254
5.254
5.236
5.250
24,704
+0.00(+0.08%)
May 06, 2005
5.254
5.254
5.227
5.245
55,697
-0.03(-0.51%)
May 05, 2005
5.250
5.272
5.241
5.272
57,942
+0.02(+0.42%)
May 04, 2005
5.236
5.250
5.227
5.250
78,829
+0.02(+0.34%)
May 03, 2005
5.201
5.232
5.201
5.232
75,235
+0.03(+0.60%)
May 02, 2005
5.219
5.219
5.201
5.201
44,018
-0.02(-0.34%)
Apr 29, 2005
5.210
5.223
5.210
5.219
58,841
+0.02(+0.43%)
Apr 28, 2005
5.201
5.210
5.187
5.196
90,058
+0.00(+0.09%)
Apr 27, 2005
5.174
5.192
5.161
5.192
57,493
+0.04(+0.69%)
Apr 26, 2005
5.170
5.183
5.152
5.156
41,997
-0.01(-0.26%)
Apr 25, 2005
5.156
5.174
5.156
5.170
50,531
+0.01(+0.17%)
Apr 22, 2005
5.134
5.165
5.134
5.161
33,463
+0.02(+0.35%)
Apr 21, 2005
5.152
5.174
5.138
5.143
62,434
-0.01(-0.17%)
Apr 20, 2005
5.196
5.196
5.152
5.152
100,164
-0.06(-1.20%)
Apr 19, 2005
5.196
5.214
5.196
5.214
22,233
+0.02(+0.43%)
Apr 18, 2005
5.178
5.205
5.178
5.192
55,697
+0.02(+0.34%)
Apr 15, 2005
5.174
5.187
5.170
5.174
71,867
+0.00(+0.09%)
Apr 14, 2005
5.187
5.187
5.156
5.170
51,654
-0.01(-0.26%)
Apr 13, 2005
5.152
5.192
5.152
5.183
64,905
+0.01(+0.26%)
Apr 12, 2005
5.152
5.170
5.129
5.170
99,266
+0.01(+0.17%)
Apr 11, 2005
5.138
5.165
5.138
5.161
87,812
+0.02(+0.35%)
Apr 08, 2005
5.125
5.152
5.125
5.143
29,645
-0.01(-0.26%)
Apr 07, 2005
5.161
5.174
5.147
5.156
28,073
+0.00(+0.00%)
Apr 06, 2005
5.165
5.170
5.147
5.156
35,709
+0.00(+0.00%)
Apr 05, 2005
5.152
5.156
5.143
5.156
33,687
+0.00(+0.09%)
Apr 04, 2005
5.152
5.156
5.134
5.152
52,103
+0.00(+0.09%)
Apr 01, 2005
5.156
5.156
5.125
5.147
101,737
+0.02(+0.43%)
Mar 31, 2005
5.103
5.134
5.103
5.125
86,016
+0.03(+0.52%)
Mar 30, 2005
5.121
5.134
5.098
5.098
77,706
-0.00(-0.09%)
Mar 29, 2005
5.094
5.116
5.076
5.103
45,815
+0.01(+0.26%)
Mar 28, 2005
5.098
5.121
5.085
5.089
36,158
-0.04(-0.70%)
Mar 24, 2005
5.098
5.125
5.098
5.125
66,926
+0.03(+0.52%)
Mar 23, 2005
5.121
5.134
5.085
5.098
110,945
-0.02(-0.43%)
Mar 22, 2005
5.192
5.223
5.116
5.121
131,831
-0.10(-1.96%)
Mar 21, 2005
5.227
5.245
5.214
5.223
75,685
-0.03(-0.51%)
Mar 18, 2005
5.254
5.276
5.241
5.250
33,014
-0.02(-0.34%)
Mar 17, 2005
5.259
5.276
5.259
5.267
79,053
+0.00(+0.00%)
Mar 16, 2005
5.259
5.272
5.259
5.267
87,363
-0.01(-0.17%)
Mar 15, 2005
5.299
5.299
5.263
5.276
173,828
-0.02(-0.34%)
Mar 14, 2005
5.330
5.330
5.276
5.294
116,110
-0.03(-0.59%)
Mar 11, 2005
5.330
5.343
5.325
5.325
17,966
-0.02(-0.33%)
Mar 10, 2005
5.339
5.348
5.325
5.343
105,105
-0.00(-0.08%)
Mar 09, 2005
5.357
5.379
5.343
5.348
133,852
-0.04(-0.83%)
Mar 08, 2005
5.406
5.410
5.392
5.392
35,933
-0.01(-0.25%)
Mar 07, 2005
5.423
5.428
5.406
5.406
75,909
-0.02(-0.41%)
Mar 04, 2005
5.406
5.428
5.406
5.428
42,895
+0.02(+0.33%)
Mar 03, 2005
5.388
5.419
5.388
5.410
41,548
-0.00(-0.08%)
Mar 02, 2005
5.401
5.414
5.379
5.414
47,612
+0.02(+0.33%)
Mar 01, 2005
5.410
5.410
5.379
5.397
70,744
+0.00(+0.08%)
Feb 28, 2005
5.410
5.423
5.392
5.392
59,515
-0.03(-0.57%)
Feb 25, 2005
5.428
5.428
5.414
5.423
28,073
+0.00(+0.00%)
Feb 24, 2005
5.419
5.423
5.397
5.423
88,935
+0.03(+0.50%)
Feb 23, 2005
5.388
5.406
5.374
5.397
64,905
+0.04(+0.66%)
Feb 22, 2005
5.388
5.419
5.361
5.361
128,687
-0.07(-1.31%)
Feb 18, 2005
5.401
5.432
5.401
5.432
130,034
-0.05(-0.97%)
Feb 17, 2005
5.499
5.508
5.459
5.486
77,481
-0.01(-0.24%)
Feb 16, 2005
5.490
5.517
5.490
5.499
26,051
-0.00(-0.08%)
Feb 15, 2005
5.508
5.521
5.503
5.503
85,566
-0.02(-0.40%)
Feb 14, 2005
5.512
5.530
5.495
5.526
100,389
+0.02(+0.40%)
Feb 11, 2005
5.512
5.517
5.490
5.503
47,612
+0.00(+0.00%)
Feb 10, 2005
5.517
5.517
5.490
5.503
74,113
-0.01(-0.24%)
Feb 09, 2005
5.508
5.521
5.486
5.517
94,774
+0.01(+0.16%)
Feb 08, 2005
5.490
5.526
5.490
5.508
116,784
-0.01(-0.16%)
Feb 07, 2005
5.521
5.521
5.490
5.517
87,138
+0.00(+0.08%)
Feb 04, 2005
5.526
5.530
5.503
5.512
110,945
+0.00(+0.08%)
Feb 03, 2005
5.486
5.508
5.468
5.508
122,623
-0.01(-0.24%)
Feb 02, 2005
5.503
5.521
5.477
5.521
115,885
+0.02(+0.40%)
Feb 01, 2005
5.472
5.508
5.468
5.499
83,770
+0.03(+0.57%)
Jan 31, 2005
5.468
5.468
5.432
5.468
50,531
+0.01(+0.16%)
Jan 28, 2005
5.450
5.459
5.446
5.459
26,501
+0.01(+0.25%)
Jan 27, 2005
5.450
5.450
5.428
5.446
52,777
+0.00(+0.08%)
Jan 26, 2005
5.450
5.450
5.432
5.441
75,685
+0.01(+0.16%)
Jan 25, 2005
5.450
5.450
5.419
5.432
83,770
-0.02(-0.33%)
Jan 24, 2005
5.477
5.477
5.441
5.450
88,261
-0.03(-0.48%)
Jan 21, 2005
5.477
5.477
5.455
5.476
44,467
+0.02(+0.32%)
Jan 20, 2005
5.472
5.486
5.455
5.459
82,198
-0.02(-0.33%)
Jan 19, 2005
5.481
5.490
5.463
5.477
91,630
-0.00(-0.08%)
Jan 18, 2005
5.455
5.481
5.446
5.481
245,022
-0.02(-0.40%)
Jan 14, 2005
5.521
5.570
5.503
5.503
106,902
-0.04(-0.64%)
Jan 13, 2005
5.544
5.575
5.535
5.539
119,703
-0.00(-0.08%)
Jan 12, 2005
5.601
5.606
5.544
5.544
55,247
-0.02(-0.40%)
Jan 11, 2005
5.544
5.588
5.535
5.566
41,548
+0.02(+0.32%)
Jan 10, 2005
5.566
5.575
5.535
5.548
38,404
+0.01(+0.16%)
Jan 07, 2005
5.539
5.552
5.521
5.539
43,344
+0.02(+0.40%)
Jan 06, 2005
5.521
5.521
5.503
5.517
33,463
+0.03(+0.49%)
Jan 05, 2005
5.472
5.566
5.432
5.490
99,491
+0.02(+0.41%)
Jan 04, 2005
5.477
5.486
5.450
5.468
50,307
+0.00(+0.08%)
Jan 03, 2005
5.463
5.463
5.450
5.463
40,649
+0.00(+0.00%)
Dec 31, 2004
5.410
5.463
5.388
5.463
85,117
+0.05(+0.99%)
Dec 30, 2004
5.414
5.432
5.388
5.410
83,770
+0.03(+0.50%)
Dec 29, 2004
5.388
5.423
5.383
5.383
152,493
-0.01(-0.16%)
Dec 28, 2004
5.406
5.419
5.388
5.392
78,829
-0.00(-0.01%)
Dec 27, 2004
5.414
5.423
5.392
5.392
82,647
-0.03(-0.57%)
Dec 23, 2004
5.428
5.450
5.410
5.423
127,115
-0.00(-0.08%)
Dec 22, 2004
5.437
5.441
5.419
5.428
69,396
+0.01(+0.25%)
Dec 21, 2004
5.410
5.450
5.410
5.414
92,079
-0.04(-0.82%)
Dec 20, 2004
5.450
5.521
5.450
5.459
80,850
+0.02(+0.33%)
Dec 17, 2004
5.486
5.490
5.428
5.441
65,578
-0.04(-0.73%)
Dec 16, 2004
5.508
5.508
5.481
5.481
72,990
-0.00(-0.06%)
Dec 15, 2004
5.508
5.512
5.481
5.484
65,578
-0.02(-0.35%)
Dec 14, 2004
5.477
5.503
5.441
5.503
73,439
+0.02(+0.32%)
Dec 13, 2004
5.490
5.495
5.477
5.486
43,794
-0.00(-0.08%)
Dec 10, 2004
5.468
5.517
5.450
5.490
58,392
+0.06(+1.07%)
Dec 09, 2004
5.406
5.477
5.397
5.432
113,190
+0.00(+0.08%)
Dec 08, 2004
5.406
5.428
5.388
5.428
111,169
+0.03(+0.49%)
Dec 07, 2004
5.392
5.414
5.383
5.401
58,392
+0.00(+0.08%)
Dec 06, 2004
5.397
5.414
5.392
5.397
73,214
-0.02(-0.41%)
Dec 03, 2004
5.410
5.450
5.388
5.419
83,321
+0.05(+1.00%)
Dec 02, 2004
5.410
5.410
5.365
5.365
63,108
-0.05(-0.90%)
Dec 01, 2004
5.406
5.428
5.379
5.414
90,058
+0.01(+0.16%)
Nov 30, 2004
5.419
5.423
5.392
5.406
117,682
-0.04(-0.82%)
Nov 29, 2004
5.495
5.503
5.446
5.450
65,803
-0.05(-0.89%)
Nov 26, 2004
5.495
5.512
5.472
5.499
24,255
+0.01(+0.16%)
Nov 24, 2004
5.503
5.503
5.477
5.490
15,047
-0.00(-0.08%)
Nov 23, 2004
5.503
5.512
5.472
5.495
30,318
-0.00(-0.08%)
Nov 22, 2004
5.468
5.521
5.446
5.499
95,224
-0.00(-0.08%)
Nov 19, 2004
5.517
5.517
5.463
5.503
54,798
-0.00(-0.08%)
Nov 18, 2004
5.495
5.517
5.486
5.508
57,942
+0.02(+0.41%)
Nov 17, 2004
5.472
5.486
5.463
5.486
42,446
+0.03(+0.49%)
Nov 16, 2004
5.472
5.486
5.446
5.459
63,782
+0.01(+0.16%)
Nov 15, 2004
5.441
5.463
5.437
5.450
31,217
+0.01(+0.25%)
Nov 12, 2004
5.459
5.459
5.432
5.437
36,607
+0.02(+0.33%)
Nov 11, 2004
5.450
5.468
5.406
5.419
97,469
-0.04(-0.82%)
Nov 10, 2004
5.428
5.463
5.401
5.463
55,247
+0.04(+0.74%)
Nov 09, 2004
5.428
5.428
5.383
5.423
50,756
+0.00(+0.00%)
Nov 08, 2004
5.512
5.512
5.348
5.423
132,280
-0.11(-1.93%)
Nov 05, 2004
5.593
5.593
5.530
5.530
124,195
-0.10(-1.82%)
Nov 04, 2004
5.646
5.650
5.619
5.633
33,014
+0.00(+0.08%)
Nov 03, 2004
5.646
5.646
5.615
5.628
37,730
-0.01(-0.17%)
Nov 02, 2004
5.624
5.650
5.624
5.638
42,221
+0.00(+0.01%)
Nov 01, 2004
5.619
5.646
5.615
5.637
30,318
+0.04(+0.64%)
Oct 29, 2004
5.615
5.624
5.597
5.601
53,451
+0.01(+0.16%)
Oct 28, 2004
5.628
5.633
5.588
5.593
46,264
-0.03(-0.55%)
Oct 27, 2004
5.664
5.673
5.624
5.624
45,590
-0.02(-0.39%)
Oct 26, 2004
5.628
5.655
5.624
5.646
21,560
+0.02(+0.40%)
Oct 25, 2004
5.637
5.659
5.619
5.624
25,827
-0.01(-0.24%)
Oct 22, 2004
5.646
5.650
5.633
5.637
38,404
-0.02(-0.31%)
Oct 21, 2004
5.659
5.664
5.642
5.655
13,475
+0.00(+0.00%)
Oct 20, 2004
5.650
5.664
5.628
5.655
53,900
+0.00(+0.00%)
Oct 19, 2004
5.677
5.677
5.650
5.655
48,734
-0.01(-0.16%)
Oct 18, 2004
5.637
5.673
5.637
5.664
29,645
+0.02(+0.32%)
Oct 15, 2004
5.646
5.659
5.633
5.646
52,328
-0.02(-0.39%)
Oct 14, 2004
5.664
5.677
5.637
5.668
68,723
+0.04(+0.63%)
Oct 13, 2004
5.619
5.655
5.615
5.633
44,018
-0.00(-0.08%)
Oct 12, 2004
5.610
5.646
5.610
5.637
56,146
+0.03(+0.48%)
Oct 11, 2004
5.606
5.646
5.606
5.610
29,869
-0.00(-0.08%)
Oct 08, 2004
5.615
5.650
5.597
5.615
89,384
+0.04(+0.64%)
Oct 07, 2004
5.557
5.579
5.552
5.579
51,879
+0.01(+0.24%)
Oct 06, 2004
5.593
5.610
5.566
5.566
70,744
-0.02(-0.40%)
Oct 05, 2004
5.570
5.601
5.570
5.588
38,853
+0.01(+0.24%)
Oct 04, 2004
5.628
5.628
5.566
5.575
50,756
-0.03(-0.56%)
Oct 01, 2004
5.664
5.664
5.597
5.606
35,035
-0.04(-0.79%)
Sep 30, 2004
5.646
5.673
5.606
5.650
87,588
-0.00(-0.08%)
Sep 29, 2004
5.686
5.686
5.655
5.655
81,748
-0.04(-0.78%)
Sep 28, 2004
5.673
5.699
5.668
5.699
80,850
+0.02(+0.39%)
Sep 27, 2004
5.735
5.735
5.677
5.677
105,554
-0.04(-0.62%)
Sep 24, 2004
5.726
5.726
5.699
5.713
42,895
-0.02(-0.39%)
Sep 23, 2004
5.722
5.739
5.708
5.735
26,276
+0.03(+0.47%)
Sep 22, 2004
5.713
5.717
5.691
5.708
36,382
-0.01(-0.16%)
Sep 21, 2004
5.717
5.722
5.699
5.717
67,824
-0.00(-0.08%)
Sep 20, 2004
5.713
5.731
5.691
5.722
68,049
-0.02(-0.31%)
Sep 17, 2004
5.757
5.780
5.722
5.739
68,947
-0.00(-0.08%)
Sep 16, 2004
5.704
5.766
5.699
5.744
82,647
+0.01(+0.23%)
Sep 15, 2004
5.829
5.829
5.717
5.731
81,748
-0.08(-1.30%)
Sep 14, 2004
5.855
5.855
5.802
5.806
55,697
-0.05(-0.84%)
Sep 13, 2004
5.891
5.900
5.833
5.855
61,760
+0.00(+0.08%)
Sep 10, 2004
5.837
5.864
5.806
5.851
37,954
+0.03(+0.46%)
Sep 09, 2004
5.802
5.860
5.802
5.824
46,039
+0.02(+0.38%)
Sep 08, 2004
5.842
5.842
5.802
5.802
41,548
-0.04(-0.76%)
Sep 07, 2004
5.882
5.886
5.811
5.846
48,285
-0.05(-0.91%)
Sep 03, 2004
5.837
5.900
5.788
5.900
33,463
+0.05(+0.91%)
Sep 02, 2004
5.873
5.878
5.846
5.846
64,905
-0.01(-0.15%)
Sep 01, 2004
5.833
5.904
5.833
5.855
34,810
+0.06(+1.00%)
Aug 31, 2004
5.753
5.797
5.739
5.797
77,481
+0.06(+1.09%)
Aug 30, 2004
5.708
5.766
5.695
5.735
60,637
+0.00(+0.00%)
Aug 27, 2004
5.713
5.744
5.677
5.735
91,630
+0.04(+0.70%)
Aug 26, 2004
5.699
5.713
5.673
5.695
20,886
+0.03(+0.47%)
Aug 25, 2004
5.691
5.699
5.646
5.668
52,777
+0.01(+0.16%)
Aug 24, 2004
5.655
5.682
5.655
5.659
58,616
+0.00(+0.08%)
Aug 23, 2004
5.664
5.673
5.655
5.655
28,746
+0.00(+0.00%)
Aug 20, 2004
5.695
5.699
5.646
5.655
57,044
-0.07(-1.17%)
Aug 19, 2004
5.695
5.722
5.682
5.722
48,510
+0.04(+0.63%)
Aug 18, 2004
5.722
5.722
5.677
5.686
90,956
-0.04(-0.62%)
Aug 17, 2004
5.699
5.731
5.691
5.722
47,836
+0.02(+0.39%)
Aug 16, 2004
5.722
5.731
5.682
5.699
32,564
+0.01(+0.23%)
Aug 13, 2004
5.655
5.717
5.655
5.686
37,281
+0.03(+0.55%)
Aug 12, 2004
5.659
5.682
5.646
5.655
61,985
-0.00(-0.08%)
Aug 11, 2004
5.646
5.659
5.637
5.659
12,352
+0.03(+0.47%)
Aug 10, 2004
5.664
5.664
5.633
5.633
36,382
+0.00(+0.00%)
Aug 09, 2004
5.650
5.695
5.628
5.633
61,087
-0.06(-1.02%)
Aug 06, 2004
5.682
5.699
5.682
5.691
50,307
+0.05(+0.95%)
Aug 05, 2004
5.633
5.646
5.610
5.637
33,463
-0.00(-0.08%)
Aug 04, 2004
5.633
5.646
5.610
5.642
55,023
+0.01(+0.24%)
Aug 03, 2004
5.588
5.628
5.588
5.628
23,132
+0.02(+0.32%)
Aug 02, 2004
5.601
5.615
5.575
5.610
27,623
+0.04(+0.80%)
Jul 30, 2004
5.588
5.588
5.552
5.566
29,420
+0.02(+0.32%)
Jul 29, 2004
5.548
5.566
5.521
5.548
48,061
+0.01(+0.24%)
Jul 28, 2004
5.521
5.548
5.521
5.535
24,928
+0.02(+0.32%)
Jul 27, 2004
5.575
5.615
5.499
5.517
65,803
-0.09(-1.59%)
Jul 26, 2004
5.633
5.633
5.566
5.606
20,886
-0.00(-0.08%)
Jul 23, 2004
5.539
5.664
5.539
5.610
18,415
+0.06(+1.04%)
Jul 22, 2004
5.526
5.588
5.526
5.552
41,548
-0.02(-0.40%)
Jul 21, 2004
5.588
5.610
5.544
5.575
71,867
-0.07(-1.26%)
Jul 20, 2004
5.642
5.650
5.615
5.646
57,269
+0.03(+0.48%)
Jul 19, 2004
5.610
5.642
5.610
5.619
50,756
+0.01(+0.16%)
Jul 16, 2004
5.593
5.610
5.593
5.610
33,238
+0.04(+0.72%)
Jul 15, 2004
5.548
5.575
5.548
5.570
25,153
-0.00(-0.08%)
Jul 14, 2004
5.561
5.575
5.544
5.575
33,238
+0.03(+0.56%)
Jul 13, 2004
5.548
5.561
5.535
5.544
54,798
+0.02(+0.32%)
Jul 12, 2004
5.552
5.552
5.526
5.526
57,269
-0.00(-0.08%)
Jul 09, 2004
5.535
5.544
5.495
5.530
48,061
+0.03(+0.49%)
Jul 08, 2004
5.544
5.561
5.499
5.503
32,340
-0.00(-0.08%)
Jul 07, 2004
5.517
5.517
5.486
5.508
52,552
+0.02(+0.41%)
Jul 06, 2004
5.499
5.503
5.468
5.486
31,891
+0.01(+0.16%)
Jul 02, 2004
5.463
5.557
5.463
5.477
50,082
+0.01(+0.24%)
Jul 01, 2004
5.455
5.472
5.406
5.463
61,760
+0.06(+1.07%)
Jun 30, 2004
5.406
5.432
5.388
5.406
28,971
+0.01(+0.25%)
Jun 29, 2004
5.397
5.401
5.374
5.392
40,874
+0.00(+0.00%)
Jun 28, 2004
5.419
5.419
5.365
5.392
44,243
+0.00(+0.08%)
Jun 25, 2004
5.423
5.428
5.388
5.388
19,988
-0.02(-0.33%)
Jun 24, 2004
5.388
5.428
5.388
5.406
23,806
+0.00(+0.08%)
Jun 23, 2004
5.414
5.477
5.379
5.401
67,824
-0.06(-1.06%)
Jun 22, 2004
5.517
5.521
5.459
5.459
64,231
-0.08(-1.45%)
Jun 21, 2004
5.499
5.588
5.495
5.539
75,460
+0.05(+0.89%)
Jun 18, 2004
5.481
5.570
5.423
5.490
91,630
+0.03(+0.49%)
Jun 17, 2004
5.446
5.463
5.414
5.463
43,569
+0.05(+0.99%)
Jun 16, 2004
5.397
5.450
5.379
5.410
47,162
+0.02(+0.33%)
Jun 15, 2004
5.339
5.392
5.303
5.392
102,635
+0.04(+0.83%)
Jun 14, 2004
5.374
5.374
5.321
5.348
43,569
-0.01(-0.17%)
Jun 10, 2004
5.419
5.419
5.343
5.357
63,782
-0.02(-0.41%)
Jun 09, 2004
5.446
5.446
5.379
5.379
55,921
-0.03(-0.58%)
Jun 08, 2004
5.477
5.486
5.410
5.410
31,217
-0.02(-0.33%)
Jun 07, 2004
5.446
5.463
5.428
5.428
14,822
+0.02(+0.41%)
Jun 04, 2004
5.388
5.446
5.388
5.406
77,706
-0.04(-0.74%)
Jun 03, 2004
5.477
5.490
5.446
5.446
38,853
-0.02(-0.33%)
Jun 02, 2004
5.441
5.472
5.432
5.463
50,082
+0.04(+0.82%)
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.