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
)
10.20
+0.02 (+0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 29, 2009
4.462
4.484
4.457
4.457
82,793
-0.00(-0.10%)
May 28, 2009
4.471
4.488
4.462
4.462
184,595
-0.01(-0.20%)
May 27, 2009
4.497
4.529
4.471
4.471
116,221
-0.03(-0.59%)
May 26, 2009
4.506
4.533
4.493
4.497
123,219
-0.03(-0.59%)
May 22, 2009
4.542
4.555
4.520
4.524
107,811
-0.02(-0.39%)
May 21, 2009
4.537
4.546
4.533
4.542
121,519
-0.02(-0.39%)
May 20, 2009
4.560
4.573
4.542
4.560
142,451
-0.00(-0.10%)
May 19, 2009
4.524
4.569
4.524
4.564
226,191
+0.04(+0.89%)
May 18, 2009
4.506
4.551
4.502
4.524
94,033
+0.01(+0.30%)
May 15, 2009
4.497
4.511
4.493
4.511
105,763
-0.00(-0.10%)
May 14, 2009
4.471
4.533
4.466
4.515
103,560
+0.04(+0.90%)
May 13, 2009
4.444
4.484
4.440
4.475
175,722
+0.02(+0.40%)
May 12, 2009
4.431
4.457
4.431
4.457
210,367
+0.01(+0.30%)
May 11, 2009
4.417
4.444
4.413
4.444
116,578
+0.01(+0.20%)
May 08, 2009
4.408
4.506
4.408
4.435
108,449
+0.03(+0.61%)
May 07, 2009
4.382
4.417
4.377
4.408
105,662
+0.03(+0.61%)
May 06, 2009
4.337
4.382
4.337
4.382
87,606
+0.05(+1.13%)
May 05, 2009
4.342
4.346
4.328
4.333
56,824
-0.02(-0.41%)
May 04, 2009
4.350
4.350
4.350
4.350
70,060
+0.02(+0.41%)
May 01, 2009
4.355
4.357
4.315
4.333
146,379
+0.00(+0.01%)
Apr 30, 2009
4.333
4.346
4.324
4.332
122,285
+0.01(+0.30%)
Apr 29, 2009
4.342
4.342
4.310
4.319
121,775
-0.01(-0.21%)
Apr 28, 2009
4.333
4.342
4.315
4.328
154,078
+0.00(+0.10%)
Apr 27, 2009
4.337
4.342
4.319
4.324
157,294
-0.03(-0.72%)
Apr 24, 2009
4.359
4.368
4.333
4.355
62,083
-0.00(-0.10%)
Apr 23, 2009
4.346
4.359
4.324
4.359
47,524
+0.01(+0.31%)
Apr 22, 2009
4.355
4.373
4.342
4.346
144,794
-0.00(-0.10%)
Apr 21, 2009
4.324
4.368
4.324
4.350
129,058
+0.03(+0.62%)
Apr 20, 2009
4.301
4.324
4.301
4.324
100,411
-0.00(-0.10%)
Apr 17, 2009
4.266
4.337
4.266
4.328
86,007
+0.07(+1.57%)
Apr 16, 2009
4.248
4.261
4.244
4.261
93,651
+0.03(+0.63%)
Apr 15, 2009
4.235
4.248
4.230
4.235
49,821
+0.00(+0.11%)
Apr 14, 2009
4.221
4.235
4.212
4.230
214,044
+0.02(+0.42%)
Apr 13, 2009
4.208
4.212
4.204
4.212
74,592
+0.01(+0.21%)
Apr 09, 2009
4.204
4.261
4.190
4.204
143,974
+0.01(+0.32%)
Apr 08, 2009
4.172
4.190
4.172
4.190
53,731
+0.01(+0.32%)
Apr 07, 2009
4.172
4.177
4.163
4.177
105,626
+0.00(+0.00%)
Apr 06, 2009
4.195
4.204
4.168
4.177
47,594
+0.00(+0.00%)
Apr 03, 2009
4.208
4.208
4.168
4.177
158,585
-0.03(-0.64%)
Apr 02, 2009
4.186
4.226
4.186
4.204
84,469
+0.03(+0.75%)
Apr 01, 2009
4.186
4.187
4.150
4.172
135,063
+0.00(+0.11%)
Mar 31, 2009
4.128
4.168
4.128
4.168
214,196
+0.04(+0.97%)
Mar 30, 2009
4.146
4.146
4.110
4.128
227,253
+0.00(+0.11%)
Mar 26, 2009
4.123
4.132
4.110
4.123
57,118
+0.02(+0.43%)
Mar 25, 2009
4.070
4.119
4.070
4.106
84,619
+0.03(+0.66%)
Mar 24, 2009
4.052
4.083
4.052
4.079
33,930
+0.01(+0.33%)
Mar 23, 2009
4.043
4.074
4.030
4.065
106,115
+0.06(+1.44%)
Mar 20, 2009
4.012
4.043
4.008
4.008
135,571
-0.03(-0.77%)
Mar 19, 2009
4.070
4.070
4.039
4.039
136,925
-0.00(-0.11%)
Mar 18, 2009
4.025
4.048
4.016
4.043
71,888
+0.00(+0.11%)
Mar 17, 2009
4.065
4.065
4.021
4.039
76,689
-0.01(-0.22%)
Mar 16, 2009
4.030
4.070
4.030
4.048
52,774
+0.02(+0.44%)
Mar 13, 2009
4.034
4.057
4.008
4.030
0
-0.00(-0.11%)
Mar 12, 2009
4.016
4.039
4.013
4.034
86,344
+0.01(+0.22%)
Mar 11, 2009
4.030
4.043
4.012
4.025
93,782
-0.00(-0.11%)
Mar 10, 2009
4.008
4.030
4.008
4.030
111,566
+0.02(+0.56%)
Mar 09, 2009
4.043
4.052
4.008
4.008
136,006
-0.04(-1.10%)
Mar 06, 2009
4.039
4.070
4.034
4.052
0
+0.03(+0.66%)
Mar 05, 2009
4.065
4.070
4.021
4.025
241,430
-0.06(-1.42%)
Mar 04, 2009
4.048
4.092
4.048
4.083
135,344
+0.05(+1.19%)
Mar 02, 2009
4.092
4.095
4.034
4.035
193,729
-0.05(-1.29%)
Feb 27, 2009
4.016
4.088
4.012
4.088
0
+0.04(+0.88%)
Feb 26, 2009
4.048
4.069
4.030
4.052
89,259
+0.00(+0.11%)
Feb 25, 2009
3.994
4.097
3.976
4.048
154,197
+0.05(+1.34%)
Feb 24, 2009
3.972
4.010
3.945
3.994
149,184
+0.02(+0.56%)
Feb 23, 2009
4.030
4.030
3.972
3.972
176,809
-0.06(-1.44%)
Feb 20, 2009
4.065
4.065
3.976
4.030
0
-0.06(-1.52%)
Feb 19, 2009
4.088
4.097
4.074
4.092
128,669
+0.00(+0.11%)
Feb 18, 2009
4.101
4.114
4.079
4.088
191,948
-0.01(-0.33%)
Feb 17, 2009
4.146
4.155
4.097
4.101
378,129
-0.05(-1.29%)
Feb 13, 2009
4.141
4.163
4.141
4.155
0
+0.01(+0.32%)
Feb 12, 2009
4.128
4.145
4.128
4.141
209,076
+0.01(+0.32%)
Feb 11, 2009
4.128
4.137
4.123
4.128
71,407
-0.00(-0.11%)
Feb 10, 2009
4.119
4.137
4.101
4.132
128,755
+0.01(+0.32%)
Feb 09, 2009
4.128
4.128
4.110
4.119
77,469
-0.03(-0.64%)
Feb 06, 2009
4.119
4.150
4.119
4.146
0
+0.02(+0.54%)
Feb 05, 2009
4.114
4.137
4.097
4.123
182,985
-0.00(-0.11%)
Feb 04, 2009
4.150
4.159
4.110
4.128
81,448
-0.03(-0.64%)
Feb 03, 2009
4.168
4.175
4.150
4.155
177,294
-0.02(-0.53%)
Feb 02, 2009
4.181
4.186
4.150
4.177
197,717
+0.01(+0.21%)
Jan 30, 2009
4.150
4.168
4.119
4.168
0
+0.01(+0.32%)
Jan 29, 2009
4.132
4.155
4.132
4.155
105,105
+0.02(+0.54%)
Jan 28, 2009
4.092
4.163
4.092
4.132
188,224
+0.03(+0.65%)
Jan 27, 2009
4.043
4.132
4.043
4.106
102,915
+0.05(+1.32%)
Jan 26, 2009
4.030
4.065
4.021
4.052
189,096
+0.03(+0.78%)
Jan 23, 2009
4.008
4.030
3.954
4.021
262,170
-0.03(-0.77%)
Jan 22, 2009
4.114
4.114
4.012
4.052
112,785
-0.08(-1.94%)
Jan 21, 2009
4.119
4.141
4.097
4.132
214,277
+0.00(+0.00%)
Jan 20, 2009
4.097
4.159
4.083
4.132
180,939
+0.04(+0.87%)
Jan 16, 2009
4.061
4.101
4.061
4.097
0
+0.04(+0.88%)
Jan 15, 2009
4.052
4.092
4.043
4.061
426,030
+0.01(+0.22%)
Jan 14, 2009
4.101
4.101
4.016
4.052
367,392
-0.05(-1.30%)
Jan 13, 2009
4.088
4.114
4.083
4.106
202,406
-0.01(-0.32%)
Jan 12, 2009
4.132
4.137
4.034
4.119
336,324
-0.01(-0.32%)
Jan 09, 2009
4.074
4.159
4.074
4.132
552,547
+0.05(+1.20%)
Jan 08, 2009
4.039
4.083
4.034
4.083
191,901
+0.05(+1.21%)
Jan 07, 2009
4.034
4.052
4.030
4.034
188,242
+0.00(+0.00%)
Jan 06, 2009
4.030
4.048
3.998
4.034
265,803
+0.00(+0.11%)
Jan 05, 2009
3.945
4.052
3.945
4.030
308,360
+0.08(+1.91%)
Jan 02, 2009
3.905
4.008
3.896
3.954
0
+0.07(+1.72%)
Jan 01, 2009
3.856
3.896
3.856
3.887
0
+0.00(+0.00%)
Dec 31, 2008
3.856
3.896
3.856
3.887
238,030
+0.01(+0.23%)
Dec 30, 2008
3.861
3.914
3.861
3.878
229,407
+0.01(+0.35%)
Dec 29, 2008
3.883
3.892
3.838
3.865
649,549
+0.00(+0.12%)
Dec 26, 2008
3.825
3.865
3.807
3.861
0
+0.00(+0.12%)
Dec 24, 2008
3.816
3.865
3.816
3.856
147,693
-0.01(-0.23%)
Dec 23, 2008
3.798
3.892
3.794
3.865
270,701
+0.06(+1.52%)
Dec 22, 2008
3.785
3.878
3.785
3.807
1,011,132
+0.04(+0.94%)
Dec 19, 2008
3.718
3.856
3.718
3.772
197,007
+0.05(+1.32%)
Dec 18, 2008
3.665
3.745
3.665
3.723
258,992
+0.04(+1.09%)
Dec 17, 2008
3.536
3.709
3.536
3.683
244,051
+0.12(+3.50%)
Dec 16, 2008
3.487
3.598
3.478
3.558
371,861
+0.05(+1.40%)
Dec 15, 2008
3.495
3.531
3.433
3.509
239,699
+0.01(+0.38%)
Dec 12, 2008
3.455
3.509
3.429
3.495
0
+0.00(+0.00%)
Dec 11, 2008
3.580
3.585
3.482
3.495
266,473
-0.09(-2.48%)
Dec 10, 2008
3.589
3.629
3.531
3.585
240,285
-0.01(-0.25%)
Dec 09, 2008
3.696
3.705
3.562
3.593
392,573
-0.15(-3.93%)
Dec 08, 2008
3.821
3.865
3.736
3.740
349,078
-0.07(-1.75%)
Dec 05, 2008
3.874
3.874
3.794
3.807
0
-0.07(-1.72%)
Dec 04, 2008
3.981
3.985
3.856
3.874
659,586
-0.11(-2.79%)
Dec 03, 2008
3.972
4.012
3.950
3.985
198,611
-0.03(-0.67%)
Dec 02, 2008
4.034
4.034
3.985
4.012
254,723
-0.02(-0.44%)
Dec 01, 2008
4.146
4.146
4.016
4.030
225,533
-0.06(-1.42%)
Nov 28, 2008
4.119
4.119
4.088
4.088
16,039
-0.02(-0.43%)
Nov 26, 2008
4.141
4.141
4.088
4.106
79,115
-0.05(-1.28%)
Nov 25, 2008
4.155
4.172
4.119
4.159
171,372
+0.01(+0.32%)
Nov 24, 2008
4.048
4.177
4.039
4.146
157,476
+0.10(+2.42%)
Nov 21, 2008
3.959
4.088
3.959
4.048
278,083
-0.04(-0.87%)
Nov 20, 2008
4.146
4.159
4.034
4.083
442,528
-0.08(-2.03%)
Nov 19, 2008
4.155
4.217
4.146
4.168
181,337
-0.04(-0.85%)
Nov 18, 2008
4.226
4.270
4.168
4.204
231,219
-0.00(-0.11%)
Nov 17, 2008
4.208
4.239
4.186
4.208
264,892
-0.03(-0.63%)
Nov 14, 2008
4.244
4.248
4.190
4.235
0
+0.00(+0.00%)
Nov 13, 2008
4.163
4.239
4.163
4.235
176,317
+0.03(+0.63%)
Nov 12, 2008
4.221
4.230
4.186
4.208
211,861
-0.01(-0.32%)
Nov 11, 2008
4.230
4.266
4.155
4.221
311,219
-0.08(-1.76%)
Nov 10, 2008
4.279
4.319
4.279
4.297
106,863
+0.02(+0.42%)
Nov 07, 2008
4.279
4.297
4.270
4.279
0
+0.04(+0.84%)
Nov 06, 2008
4.382
4.382
4.217
4.244
119,383
+0.04(+1.06%)
Nov 05, 2008
4.177
4.244
4.177
4.199
136,446
+0.04(+1.07%)
Nov 04, 2008
4.128
4.226
4.128
4.155
154,385
+0.04(+0.87%)
Nov 03, 2008
4.204
4.204
4.106
4.119
177,496
-0.04(-0.86%)
Oct 31, 2008
4.190
4.270
4.155
4.155
0
-0.01(-0.32%)
Oct 30, 2008
4.212
4.248
4.163
4.168
189,644
-0.06(-1.37%)
Oct 29, 2008
4.301
4.301
4.226
4.226
147,850
-0.08(-1.92%)
Oct 28, 2008
4.337
4.337
4.275
4.309
189,006
+0.01(+0.27%)
Oct 27, 2008
4.284
4.328
4.230
4.297
194,465
+0.02(+0.42%)
Oct 24, 2008
4.186
4.279
4.119
4.279
0
+0.04(+0.84%)
Oct 23, 2008
4.132
4.261
4.132
4.244
272,741
+0.12(+3.03%)
Oct 22, 2008
4.074
4.119
4.057
4.119
160,280
+0.08(+1.87%)
Oct 21, 2008
4.039
4.079
4.016
4.043
147,230
-0.04(-1.09%)
Oct 20, 2008
4.092
4.114
4.079
4.088
416,825
+0.01(+0.33%)
Oct 17, 2008
4.052
4.079
3.954
4.074
0
+0.06(+1.44%)
Oct 16, 2008
4.048
4.070
3.981
4.016
214,371
+0.01(+0.22%)
Oct 15, 2008
4.172
4.172
4.008
4.008
298,836
-0.20(-4.76%)
Oct 14, 2008
4.435
4.435
4.190
4.208
328,383
+0.02(+0.53%)
Oct 13, 2008
4.533
4.533
4.123
4.186
291,362
+0.17(+4.21%)
Oct 10, 2008
3.901
4.110
3.696
4.016
0
-0.07(-1.64%)
Oct 09, 2008
4.288
4.373
4.083
4.083
455,522
-0.19(-4.48%)
Oct 08, 2008
4.163
4.431
4.163
4.275
584,562
-0.03(-0.62%)
Oct 07, 2008
4.350
4.431
4.275
4.301
433,343
-0.04(-0.98%)
Oct 06, 2008
4.497
4.497
4.297
4.344
515,350
-0.19(-4.16%)
Oct 03, 2008
4.564
4.564
4.533
4.533
0
-0.04(-0.97%)
Oct 02, 2008
4.555
4.618
4.551
4.578
131,268
+0.01(+0.29%)
Oct 01, 2008
4.671
4.680
4.546
4.564
208,108
-0.04(-0.97%)
Sep 30, 2008
4.551
4.644
4.537
4.609
348,528
+0.11(+2.48%)
Sep 29, 2008
4.693
4.693
4.475
4.497
233,325
-0.22(-4.63%)
Sep 26, 2008
4.742
4.782
4.707
4.716
0
-0.03(-0.66%)
Sep 25, 2008
4.756
4.765
4.729
4.747
230,644
-0.03(-0.65%)
Sep 24, 2008
4.800
4.845
4.760
4.778
115,402
-0.02(-0.45%)
Sep 23, 2008
4.769
4.849
4.769
4.800
136,480
+0.00(+0.08%)
Sep 22, 2008
4.898
4.903
4.796
4.796
179,237
-0.11(-2.27%)
Sep 19, 2008
4.849
4.934
4.805
4.907
0
+0.12(+2.51%)
Sep 18, 2008
4.885
4.898
4.733
4.787
492,170
-0.10(-2.01%)
Sep 17, 2008
5.001
5.005
4.885
4.885
428,757
-0.09(-1.88%)
Sep 16, 2008
5.036
5.054
4.965
4.978
817,333
-0.10(-1.93%)
Sep 15, 2008
5.081
5.245
4.996
5.076
1,647,854
+0.31(+6.44%)
Sep 12, 2008
4.782
4.796
4.751
4.769
0
-0.01(-0.19%)
Sep 11, 2008
4.822
4.845
4.778
4.778
227,518
-0.06(-1.29%)
Sep 10, 2008
4.840
4.871
4.827
4.840
150,334
-0.01(-0.18%)
Sep 09, 2008
4.885
4.885
4.849
4.849
76,786
-0.03(-0.55%)
Sep 08, 2008
4.867
4.889
4.867
4.876
118,815
+0.01(+0.27%)
Sep 05, 2008
4.840
4.885
4.836
4.863
0
+0.01(+0.18%)
Sep 04, 2008
4.836
4.854
4.836
4.854
85,102
+0.01(+0.18%)
Sep 03, 2008
4.854
4.867
4.831
4.845
221,351
-0.02(-0.46%)
Sep 02, 2008
4.889
4.894
4.863
4.867
133,835
-0.01(-0.18%)
Aug 29, 2008
4.867
4.876
4.831
4.876
0
+0.02(+0.37%)
Aug 28, 2008
4.871
4.879
4.836
4.858
137,549
-0.02(-0.46%)
Aug 27, 2008
4.854
4.880
4.854
4.880
140,549
+0.03(+0.64%)
Aug 26, 2008
4.822
4.849
4.822
4.849
76,588
+0.02(+0.37%)
Aug 25, 2008
4.827
4.831
4.814
4.831
94,608
+0.02(+0.37%)
Aug 22, 2008
4.831
4.831
4.809
4.814
0
-0.01(-0.18%)
Aug 21, 2008
4.822
4.836
4.809
4.822
62,892
-0.01(-0.28%)
Aug 20, 2008
4.836
4.836
4.814
4.836
165,064
-0.02(-0.37%)
Aug 19, 2008
4.831
4.854
4.822
4.854
156,584
+0.01(+0.28%)
Aug 18, 2008
4.822
4.849
4.822
4.840
113,421
-0.01(-0.28%)
Aug 15, 2008
4.840
4.854
4.819
4.854
0
+0.02(+0.37%)
Aug 14, 2008
4.836
4.840
4.827
4.836
46,325
+0.00(+0.00%)
Aug 13, 2008
4.805
4.840
4.805
4.836
76,016
+0.03(+0.56%)
Aug 12, 2008
4.814
4.840
4.809
4.809
124,932
-0.00(-0.09%)
Aug 11, 2008
4.827
4.840
4.809
4.814
80,954
-0.01(-0.28%)
Aug 08, 2008
4.805
4.838
4.805
4.827
206,141
+0.03(+0.65%)
Aug 07, 2008
4.787
4.809
4.786
4.796
89,533
+0.01(+0.19%)
Aug 06, 2008
4.822
4.827
4.778
4.787
122,226
-0.02(-0.37%)
Aug 05, 2008
4.836
4.836
4.787
4.805
204,686
-0.01(-0.28%)
Aug 04, 2008
4.831
4.854
4.818
4.818
123,668
-0.02(-0.37%)
Aug 01, 2008
4.871
4.871
4.818
4.836
121,207
-0.02(-0.46%)
Jul 31, 2008
4.849
4.871
4.836
4.858
131,971
+0.04(+0.83%)
Jul 30, 2008
4.849
4.871
4.814
4.818
178,851
-0.03(-0.55%)
Jul 29, 2008
4.845
4.889
4.845
4.845
308,937
+0.00(+0.09%)
Jul 28, 2008
4.867
4.867
4.840
4.840
163,948
-0.02(-0.46%)
Jul 25, 2008
4.822
4.863
4.820
4.863
205,990
+0.05(+1.02%)
Jul 24, 2008
4.831
4.845
4.809
4.814
128,101
-0.03(-0.64%)
Jul 23, 2008
4.822
4.858
4.818
4.845
189,848
+0.02(+0.37%)
Jul 22, 2008
4.840
4.867
4.809
4.827
384,680
-0.04(-0.82%)
Jul 21, 2008
4.827
4.877
4.827
4.867
175,233
+0.01(+0.28%)
Jul 18, 2008
4.831
4.867
4.822
4.854
194,344
+0.02(+0.46%)
Jul 17, 2008
4.796
4.840
4.796
4.831
216,507
+0.04(+0.84%)
Jul 16, 2008
4.796
4.817
4.769
4.791
252,158
-0.00(-0.09%)
Jul 15, 2008
4.840
4.840
4.769
4.796
398,480
-0.04(-0.92%)
Jul 14, 2008
4.889
4.898
4.822
4.840
325,374
-0.02(-0.46%)
Jul 11, 2008
4.849
4.885
4.845
4.863
186,910
+0.01(+0.28%)
Jul 10, 2008
4.814
4.849
4.814
4.849
104,361
+0.03(+0.65%)
Jul 09, 2008
4.836
4.845
4.800
4.818
140,172
+0.01(+0.19%)
Jul 08, 2008
4.822
4.831
4.787
4.809
59,606
+0.00(+0.09%)
Jul 07, 2008
4.863
4.863
4.805
4.805
153,597
-0.04(-0.92%)
Jul 04, 2008
4.814
4.849
4.814
4.849
211,609
+0.00(+0.00%)
Jul 03, 2008
4.814
4.849
4.814
4.849
211,609
+0.02(+0.46%)
Jul 02, 2008
4.809
4.836
4.809
4.827
174,667
+0.03(+0.65%)
Jul 01, 2008
4.827
4.827
4.796
4.796
117,081
-0.01(-0.19%)
Jun 30, 2008
4.796
4.814
4.787
4.805
57,535
+0.03(+0.56%)
Jun 27, 2008
4.782
4.787
4.769
4.778
97,265
+0.00(+0.09%)
Jun 26, 2008
4.787
4.800
4.769
4.773
209,199
+0.00(+0.09%)
Jun 25, 2008
4.769
4.791
4.756
4.769
124,373
+0.03(+0.56%)
Jun 24, 2008
4.711
4.756
4.707
4.742
223,260
+0.03(+0.66%)
Jun 23, 2008
4.707
4.724
4.702
4.711
243,292
+0.01(+0.28%)
Jun 20, 2008
4.796
4.796
4.680
4.698
602,793
-0.12(-2.50%)
Jun 19, 2008
4.805
4.845
4.791
4.818
1,123,105
+0.01(+0.19%)
Jun 18, 2008
4.814
4.827
4.800
4.809
450,170
-0.01(-0.28%)
Jun 17, 2008
4.831
4.854
4.822
4.822
360,529
-0.00(-0.09%)
Jun 16, 2008
4.876
4.894
4.827
4.827
334,662
-0.04(-0.91%)
Jun 13, 2008
4.858
4.881
4.854
4.871
149,128
+0.01(+0.28%)
Jun 12, 2008
4.805
4.925
4.805
4.858
188,397
-0.02(-0.46%)
Jun 11, 2008
4.885
4.929
4.867
4.880
215,687
-0.04(-0.90%)
Jun 10, 2008
4.926
4.960
4.894
4.925
208,238
-0.04(-0.81%)
Jun 09, 2008
4.934
4.965
4.934
4.965
141,212
+0.00(+0.09%)
Jun 06, 2008
4.938
4.960
4.934
4.960
192,374
+0.01(+0.18%)
Jun 05, 2008
4.929
4.965
4.926
4.952
211,039
-0.00(-0.09%)
Jun 04, 2008
4.947
4.969
4.947
4.956
224,298
-0.01(-0.18%)
Jun 03, 2008
4.983
5.027
4.903
4.965
377,954
-0.03(-0.62%)
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.