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
High Income Securities Fund
(NY:
PCF
)
6.840
UNCHANGED
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 (%)
Jun 30, 2005
2.749
2.767
2.742
2.760
161,870
+0.01(+0.39%)
Jun 29, 2005
2.749
2.767
2.746
2.749
133,437
+0.00(+0.00%)
Jun 28, 2005
2.732
2.764
2.728
2.749
172,849
+0.00(+0.13%)
Jun 27, 2005
2.771
2.806
2.739
2.746
169,752
-0.02(-0.90%)
Jun 24, 2005
2.788
2.806
2.757
2.771
418,048
+0.03(+1.04%)
Jun 23, 2005
2.788
2.796
2.742
2.742
104,441
-0.06(-2.28%)
Jun 22, 2005
2.785
2.831
2.760
2.806
444,228
+0.01(+0.25%)
Jun 21, 2005
2.781
2.813
2.764
2.799
245,480
+0.02(+0.90%)
Jun 20, 2005
2.732
2.788
2.732
2.774
84,735
+0.02(+0.77%)
Jun 17, 2005
2.749
2.785
2.735
2.753
132,030
-0.01(-0.39%)
Jun 16, 2005
2.764
2.767
2.725
2.764
229,433
-0.04(-1.27%)
Jun 15, 2005
2.732
2.799
2.721
2.799
210,853
+0.07(+2.74%)
Jun 14, 2005
2.707
2.788
2.704
2.725
186,362
-0.00(-0.13%)
Jun 13, 2005
2.717
2.735
2.707
2.728
64,185
-0.01(-0.26%)
Jun 10, 2005
2.682
2.735
2.678
2.735
138,223
+0.06(+2.12%)
Jun 09, 2005
2.700
2.735
2.664
2.678
163,841
-0.04(-1.44%)
Jun 08, 2005
2.742
2.749
2.707
2.717
138,504
-0.02(-0.65%)
Jun 07, 2005
2.725
2.742
2.721
2.735
148,920
+0.00(+0.13%)
Jun 06, 2005
2.710
2.742
2.710
2.732
114,013
+0.00(+0.13%)
Jun 03, 2005
2.703
2.739
2.703
2.728
151,735
+0.01(+0.39%)
Jun 02, 2005
2.700
2.742
2.700
2.717
153,143
+0.01(+0.26%)
Jun 01, 2005
2.693
2.725
2.693
2.710
123,303
+0.02(+0.93%)
May 31, 2005
2.689
2.703
2.675
2.685
184,954
+0.00(+0.00%)
May 27, 2005
2.664
2.689
2.661
2.685
138,223
+0.02(+0.93%)
May 26, 2005
2.654
2.661
2.646
2.661
77,697
+0.01(+0.54%)
May 25, 2005
2.657
2.657
2.625
2.646
139,630
-0.01(-0.27%)
May 24, 2005
2.629
2.654
2.629
2.654
297,560
+0.01(+0.40%)
May 23, 2005
2.614
2.643
2.614
2.643
121,050
+0.02(+0.95%)
May 20, 2005
2.636
2.636
2.604
2.618
149,202
-0.02(-0.81%)
May 19, 2005
2.632
2.650
2.629
2.639
48,420
+0.00(+0.13%)
May 18, 2005
2.650
2.654
2.629
2.636
149,483
+0.01(+0.27%)
May 17, 2005
2.643
2.643
2.614
2.629
227,181
-0.02(-0.94%)
May 16, 2005
2.639
2.654
2.629
2.654
119,361
+0.02(+0.81%)
May 13, 2005
2.661
2.661
2.625
2.632
102,471
-0.03(-1.07%)
May 12, 2005
2.646
2.661
2.622
2.661
119,924
+0.03(+1.13%)
May 11, 2005
2.646
2.650
2.631
2.631
80,231
-0.02(-0.59%)
May 10, 2005
2.643
2.646
2.629
2.646
85,861
+0.01(+0.40%)
May 09, 2005
2.629
2.639
2.622
2.636
90,647
+0.02(+0.82%)
May 06, 2005
2.604
2.632
2.604
2.614
81,357
-0.01(-0.27%)
May 05, 2005
2.604
2.625
2.604
2.622
41,945
-0.00(-0.14%)
May 04, 2005
2.622
2.625
2.604
2.625
74,319
+0.00(+0.00%)
May 03, 2005
2.622
2.629
2.600
2.625
56,865
+0.01(+0.41%)
May 02, 2005
2.597
2.629
2.597
2.614
86,143
+0.01(+0.55%)
Apr 29, 2005
2.639
2.639
2.600
2.600
68,970
-0.03(-1.08%)
Apr 28, 2005
2.622
2.643
2.622
2.629
47,012
+0.01(+0.27%)
Apr 27, 2005
2.614
2.643
2.614
2.622
38,004
+0.00(+0.14%)
Apr 26, 2005
2.632
2.639
2.614
2.618
112,887
-0.01(-0.54%)
Apr 25, 2005
2.622
2.654
2.622
2.632
50,390
+0.00(+0.14%)
Apr 22, 2005
2.597
2.639
2.597
2.629
78,542
+0.01(+0.54%)
Apr 21, 2005
2.622
2.629
2.600
2.614
63,903
-0.01(-0.27%)
Apr 20, 2005
2.629
2.629
2.611
2.622
38,004
-0.02(-0.94%)
Apr 19, 2005
2.593
2.654
2.593
2.646
102,471
+0.04(+1.50%)
Apr 18, 2005
2.604
2.607
2.593
2.607
53,769
-0.01(-0.27%)
Apr 15, 2005
2.611
2.639
2.593
2.614
114,294
-0.01(-0.27%)
Apr 14, 2005
2.632
2.639
2.614
2.622
75,164
-0.01(-0.54%)
Apr 13, 2005
2.625
2.650
2.625
2.636
81,639
+0.00(+0.00%)
Apr 12, 2005
2.622
2.636
2.622
2.636
161,307
-0.00(-0.13%)
Apr 11, 2005
2.639
2.654
2.636
2.639
130,622
-0.01(-0.40%)
Apr 08, 2005
2.639
2.650
2.636
2.650
98,529
+0.01(+0.27%)
Apr 07, 2005
2.622
2.654
2.622
2.643
57,991
+0.00(+0.13%)
Apr 06, 2005
2.632
2.643
2.632
2.639
56,865
+0.00(+0.13%)
Apr 05, 2005
2.632
2.650
2.629
2.636
107,819
-0.01(-0.40%)
Apr 04, 2005
2.643
2.654
2.629
2.646
51,798
-0.01(-0.40%)
Apr 01, 2005
2.654
2.661
2.632
2.657
90,647
+0.01(+0.54%)
Mar 31, 2005
2.622
2.650
2.622
2.643
109,508
+0.01(+0.54%)
Mar 30, 2005
2.622
2.646
2.611
2.629
92,618
+0.01(+0.41%)
Mar 29, 2005
2.607
2.643
2.597
2.618
116,265
+0.01(+0.55%)
Mar 28, 2005
2.597
2.611
2.593
2.604
128,370
-0.00(-0.14%)
Mar 24, 2005
2.558
2.622
2.558
2.607
170,878
+0.02(+0.96%)
Mar 23, 2005
2.614
2.614
2.550
2.582
242,946
-0.04(-1.62%)
Mar 22, 2005
2.646
2.654
2.614
2.625
234,782
-0.03(-1.20%)
Mar 21, 2005
2.700
2.700
2.657
2.657
255,614
-0.04(-1.58%)
Mar 18, 2005
2.725
2.735
2.700
2.700
133,156
-0.03(-1.17%)
Mar 17, 2005
2.721
2.778
2.721
2.732
118,235
+0.01(+0.52%)
Mar 16, 2005
2.700
2.725
2.685
2.717
219,017
+0.00(+0.13%)
Mar 15, 2005
2.689
2.735
2.689
2.714
247,732
+0.00(+0.13%)
Mar 14, 2005
2.774
2.785
2.689
2.710
246,606
-0.06(-2.18%)
Mar 11, 2005
2.778
2.803
2.760
2.771
98,248
-0.02(-0.76%)
Mar 10, 2005
2.774
2.817
2.774
2.792
114,294
-0.01(-0.25%)
Mar 09, 2005
2.831
2.842
2.781
2.799
100,781
-0.04(-1.25%)
Mar 08, 2005
2.820
2.842
2.817
2.835
62,214
+0.01(+0.38%)
Mar 07, 2005
2.817
2.856
2.817
2.824
77,697
+0.00(+0.13%)
Mar 04, 2005
2.817
2.845
2.813
2.820
92,899
-0.01(-0.25%)
Mar 03, 2005
2.799
2.831
2.799
2.828
134,000
+0.00(+0.00%)
Mar 02, 2005
2.820
2.831
2.820
2.828
85,580
+0.01(+0.51%)
Mar 01, 2005
2.817
2.824
2.796
2.813
81,920
+0.02(+0.64%)
Feb 28, 2005
2.806
2.820
2.778
2.796
148,076
-0.02(-0.61%)
Feb 25, 2005
2.778
2.824
2.778
2.813
121,050
+0.02(+0.74%)
Feb 24, 2005
2.771
2.806
2.771
2.792
116,828
-0.00(-0.13%)
Feb 23, 2005
2.753
2.799
2.753
2.796
108,101
+0.04(+1.29%)
Feb 22, 2005
2.778
2.796
2.760
2.760
164,685
-0.03(-1.02%)
Feb 18, 2005
2.781
2.796
2.771
2.788
217,047
-0.02(-0.63%)
Feb 17, 2005
2.824
2.831
2.803
2.806
122,177
-0.01(-0.50%)
Feb 16, 2005
2.824
2.824
2.813
2.820
62,496
+0.00(+0.00%)
Feb 15, 2005
2.806
2.820
2.806
2.820
80,512
+0.01(+0.38%)
Feb 14, 2005
2.803
2.813
2.803
2.810
80,512
+0.00(+0.00%)
Feb 11, 2005
2.810
2.817
2.788
2.810
87,832
+0.00(+0.13%)
Feb 10, 2005
2.810
2.810
2.792
2.806
96,559
+0.01(+0.38%)
Feb 09, 2005
2.810
2.813
2.792
2.796
190,303
-0.01(-0.25%)
Feb 08, 2005
2.806
2.813
2.796
2.803
133,437
-0.01(-0.25%)
Feb 07, 2005
2.799
2.810
2.792
2.810
92,336
-0.00(-0.13%)
Feb 04, 2005
2.778
2.813
2.778
2.813
177,072
+0.04(+1.28%)
Feb 03, 2005
2.778
2.778
2.757
2.778
85,298
+0.00(+0.00%)
Feb 02, 2005
2.771
2.778
2.764
2.778
168,908
+0.01(+0.39%)
Feb 01, 2005
2.774
2.778
2.757
2.767
178,198
+0.01(+0.52%)
Jan 31, 2005
2.764
2.774
2.735
2.753
114,857
+0.01(+0.26%)
Jan 28, 2005
2.739
2.771
2.739
2.746
99,374
+0.01(+0.26%)
Jan 27, 2005
2.728
2.767
2.721
2.739
118,798
-0.02(-0.77%)
Jan 26, 2005
2.764
2.764
2.710
2.760
187,206
-0.01(-0.26%)
Jan 25, 2005
2.792
2.792
2.757
2.767
70,941
-0.01(-0.38%)
Jan 24, 2005
2.785
2.785
2.753
2.778
95,433
-0.00(-0.13%)
Jan 21, 2005
2.757
2.781
2.749
2.781
73,193
+0.02(+0.77%)
Jan 20, 2005
2.764
2.781
2.749
2.760
74,038
-0.04(-1.27%)
Jan 19, 2005
2.796
2.799
2.774
2.796
51,798
+0.02(+0.90%)
Jan 18, 2005
2.799
2.806
2.764
2.771
157,366
+0.01(+0.26%)
Jan 14, 2005
2.778
2.796
2.764
2.764
46,449
-0.02(-0.77%)
Jan 13, 2005
2.781
2.806
2.778
2.785
48,420
-0.00(-0.13%)
Jan 12, 2005
2.796
2.796
2.781
2.788
52,361
-0.00(-0.13%)
Jan 11, 2005
2.796
2.799
2.778
2.792
61,088
-0.00(-0.13%)
Jan 10, 2005
2.824
2.838
2.796
2.796
79,105
-0.02(-0.88%)
Jan 07, 2005
2.870
2.870
2.813
2.820
92,336
-0.01(-0.50%)
Jan 06, 2005
2.842
2.860
2.835
2.835
25,617
-0.01(-0.50%)
Jan 05, 2005
2.863
2.874
2.842
2.849
39,411
-0.01(-0.50%)
Jan 04, 2005
2.860
2.892
2.860
2.863
68,689
+0.00(+0.12%)
Jan 03, 2005
2.884
2.884
2.856
2.860
72,630
-0.01(-0.25%)
Dec 31, 2004
2.870
2.874
2.852
2.867
27,869
+0.02(+0.62%)
Dec 30, 2004
2.849
2.888
2.842
2.849
99,655
+0.00(+0.00%)
Dec 29, 2004
2.845
2.870
2.838
2.849
68,407
+0.00(+0.00%)
Dec 28, 2004
2.849
2.870
2.835
2.849
51,798
+0.01(+0.38%)
Dec 27, 2004
2.831
2.849
2.831
2.838
81,075
-0.00(-0.12%)
Dec 23, 2004
2.838
2.849
2.835
2.842
39,130
-0.01(-0.37%)
Dec 22, 2004
2.849
2.877
2.842
2.852
34,063
-0.02(-0.74%)
Dec 21, 2004
2.877
2.877
2.870
2.874
28,432
+0.01(+0.37%)
Dec 20, 2004
2.884
2.913
2.863
2.863
78,542
-0.02(-0.74%)
Dec 17, 2004
2.877
2.884
2.852
2.884
54,050
+0.02(+0.62%)
Dec 16, 2004
2.867
2.884
2.835
2.867
64,748
+0.02(+0.75%)
Dec 15, 2004
2.842
2.856
2.831
2.845
60,525
+0.01(+0.50%)
Dec 14, 2004
2.870
2.870
2.831
2.831
61,370
-0.04(-1.24%)
Dec 13, 2004
2.845
2.870
2.845
2.867
70,378
+0.02(+0.62%)
Dec 10, 2004
2.870
2.874
2.848
2.849
32,092
-0.01(-0.37%)
Dec 09, 2004
2.863
2.863
2.856
2.860
23,084
-0.02(-0.62%)
Dec 08, 2004
2.852
2.877
2.842
2.877
67,844
+0.04(+1.38%)
Dec 07, 2004
2.845
2.863
2.835
2.838
79,105
-0.01(-0.25%)
Dec 06, 2004
2.874
2.874
2.838
2.845
62,214
-0.02(-0.87%)
Dec 03, 2004
2.856
2.895
2.856
2.870
36,878
+0.01(+0.50%)
Dec 02, 2004
2.842
2.863
2.842
2.856
41,664
+0.02(+0.88%)
Dec 01, 2004
2.838
2.842
2.831
2.831
67,844
-0.01(-0.25%)
Nov 30, 2004
2.835
2.842
2.817
2.838
48,138
+0.00(+0.00%)
Nov 29, 2004
2.817
2.838
2.799
2.838
50,390
+0.00(+0.00%)
Nov 26, 2004
2.838
2.842
2.828
2.838
13,512
-0.00(-0.12%)
Nov 24, 2004
2.838
2.842
2.810
2.842
62,496
+0.00(+0.13%)
Nov 23, 2004
2.813
2.838
2.778
2.838
84,735
+0.05(+1.91%)
Nov 22, 2004
2.831
2.831
2.767
2.785
35,189
-0.03(-1.01%)
Nov 19, 2004
2.824
2.824
2.785
2.813
68,689
-0.01(-0.25%)
Nov 18, 2004
2.813
2.820
2.792
2.820
32,092
+0.03(+1.15%)
Nov 17, 2004
2.760
2.813
2.760
2.788
101,626
+0.00(+0.13%)
Nov 16, 2004
2.781
2.803
2.774
2.785
90,647
-0.00(-0.13%)
Nov 15, 2004
2.778
2.813
2.778
2.788
64,748
+0.01(+0.26%)
Nov 12, 2004
2.781
2.788
2.778
2.781
112,042
+0.00(+0.13%)
Nov 11, 2004
2.749
2.785
2.749
2.778
31,811
+0.01(+0.51%)
Nov 10, 2004
2.753
2.767
2.746
2.764
41,664
-0.01(-0.38%)
Nov 09, 2004
2.781
2.781
2.746
2.774
25,899
+0.02(+0.77%)
Nov 08, 2004
2.778
2.781
2.746
2.753
86,143
-0.03(-1.02%)
Nov 05, 2004
2.817
2.828
2.778
2.781
70,096
-0.04(-1.26%)
Nov 04, 2004
2.828
2.835
2.796
2.817
73,193
-0.00(-0.13%)
Nov 03, 2004
2.838
2.838
2.813
2.820
58,273
-0.02(-0.63%)
Nov 02, 2004
2.820
2.838
2.785
2.838
87,550
+0.03(+1.14%)
Nov 01, 2004
2.810
2.820
2.799
2.806
109,508
+0.01(+0.38%)
Oct 29, 2004
2.792
2.803
2.767
2.796
44,197
+0.01(+0.38%)
Oct 28, 2004
2.781
2.788
2.764
2.785
34,344
+0.02(+0.90%)
Oct 27, 2004
2.778
2.781
2.760
2.760
43,071
+0.01(+0.26%)
Oct 26, 2004
2.778
2.778
2.749
2.753
67,281
-0.01(-0.39%)
Oct 25, 2004
2.778
2.781
2.760
2.764
70,941
-0.01(-0.51%)
Oct 22, 2004
2.757
2.778
2.757
2.778
30,685
+0.01(+0.51%)
Oct 21, 2004
2.781
2.785
2.746
2.764
30,966
+0.01(+0.39%)
Oct 20, 2004
2.774
2.774
2.742
2.753
76,008
-0.02(-0.64%)
Oct 19, 2004
2.799
2.799
2.764
2.771
36,878
-0.01(-0.26%)
Oct 18, 2004
2.803
2.810
2.767
2.778
44,197
-0.02(-0.76%)
Oct 15, 2004
2.803
2.803
2.764
2.799
36,878
+0.01(+0.25%)
Oct 14, 2004
2.817
2.820
2.760
2.792
59,962
-0.01(-0.51%)
Oct 13, 2004
2.792
2.813
2.792
2.806
30,685
+0.02(+0.89%)
Oct 12, 2004
2.810
2.813
2.778
2.781
43,916
-0.01(-0.38%)
Oct 11, 2004
2.803
2.810
2.778
2.792
28,995
+0.01(+0.38%)
Oct 08, 2004
2.796
2.813
2.774
2.781
50,109
-0.01(-0.38%)
Oct 07, 2004
2.799
2.799
2.785
2.792
26,462
-0.00(-0.13%)
Oct 06, 2004
2.778
2.796
2.778
2.796
20,268
+0.01(+0.38%)
Oct 05, 2004
2.803
2.806
2.785
2.785
129,214
-0.02(-0.76%)
Oct 04, 2004
2.785
2.806
2.778
2.806
58,836
+0.03(+1.15%)
Oct 01, 2004
2.771
2.785
2.753
2.774
26,462
+0.02(+0.64%)
Sep 30, 2004
2.764
2.785
2.753
2.757
67,000
-0.03(-1.15%)
Sep 29, 2004
2.788
2.810
2.788
2.788
29,840
-0.01(-0.38%)
Sep 28, 2004
2.799
2.813
2.778
2.799
34,907
+0.02(+0.77%)
Sep 27, 2004
2.785
2.824
2.760
2.778
112,042
-0.01(-0.25%)
Sep 24, 2004
2.764
2.785
2.757
2.785
28,432
+0.00(+0.13%)
Sep 23, 2004
2.785
2.785
2.764
2.781
26,743
-0.00(-0.13%)
Sep 22, 2004
2.735
2.799
2.735
2.785
50,390
+0.01(+0.51%)
Sep 21, 2004
2.799
2.806
2.771
2.771
59,962
-0.04(-1.27%)
Sep 20, 2004
2.792
2.806
2.792
2.806
38,567
-0.01(-0.50%)
Sep 17, 2004
2.796
2.820
2.788
2.820
71,223
+0.04(+1.53%)
Sep 16, 2004
2.788
2.803
2.774
2.778
29,840
-0.01(-0.38%)
Sep 15, 2004
2.785
2.788
2.767
2.788
21,395
+0.00(+0.00%)
Sep 14, 2004
2.774
2.803
2.757
2.788
142,446
+0.03(+1.16%)
Sep 13, 2004
2.785
2.803
2.757
2.757
81,075
-0.02(-0.64%)
Sep 10, 2004
2.778
2.781
2.764
2.774
23,365
+0.01(+0.26%)
Sep 09, 2004
2.771
2.774
2.753
2.767
69,252
+0.00(+0.00%)
Sep 08, 2004
2.760
2.774
2.760
2.767
47,012
+0.01(+0.39%)
Sep 07, 2004
2.771
2.771
2.749
2.757
47,012
-0.01(-0.38%)
Sep 03, 2004
2.764
2.778
2.760
2.767
63,059
+0.02(+0.78%)
Sep 02, 2004
2.749
2.764
2.739
2.746
28,995
+0.01(+0.39%)
Sep 01, 2004
2.728
2.753
2.717
2.735
94,870
+0.03(+1.05%)
Aug 31, 2004
2.732
2.735
2.707
2.707
54,332
-0.02(-0.78%)
Aug 30, 2004
2.725
2.735
2.707
2.728
65,029
+0.00(+0.13%)
Aug 27, 2004
2.721
2.725
2.700
2.725
14,920
+0.01(+0.26%)
Aug 26, 2004
2.685
2.728
2.685
2.717
67,844
+0.03(+1.06%)
Aug 25, 2004
2.714
2.714
2.689
2.689
19,424
-0.02(-0.92%)
Aug 24, 2004
2.664
2.714
2.664
2.714
95,714
+0.01(+0.39%)
Aug 23, 2004
2.693
2.710
2.668
2.703
43,916
+0.02(+0.66%)
Aug 20, 2004
2.689
2.689
2.682
2.685
18,016
+0.00(+0.13%)
Aug 19, 2004
2.685
2.707
2.664
2.682
58,836
-0.01(-0.40%)
Aug 18, 2004
2.696
2.703
2.664
2.693
72,067
+0.00(+0.00%)
Aug 17, 2004
2.668
2.693
2.668
2.693
43,071
+0.02(+0.80%)
Aug 16, 2004
2.657
2.675
2.657
2.671
25,899
+0.00(+0.00%)
Aug 13, 2004
2.636
2.671
2.636
2.671
21,395
+0.04(+1.48%)
Aug 12, 2004
2.632
2.632
2.632
2.632
5,630
+0.00(+0.00%)
Aug 11, 2004
2.636
2.654
2.629
2.632
95,714
-0.02(-0.80%)
Aug 10, 2004
2.678
2.689
2.650
2.654
35,470
-0.01(-0.53%)
Aug 09, 2004
2.671
2.685
2.668
2.668
34,344
-0.03(-1.18%)
Aug 06, 2004
2.678
2.714
2.671
2.700
48,983
+0.02(+0.80%)
Aug 05, 2004
2.685
2.685
2.668
2.678
28,151
-0.00(-0.13%)
Aug 04, 2004
2.689
2.693
2.654
2.682
61,370
-0.00(-0.13%)
Aug 03, 2004
2.668
2.696
2.654
2.685
40,819
+0.05(+1.89%)
Aug 02, 2004
2.614
2.657
2.607
2.636
47,575
+0.01(+0.41%)
Jul 30, 2004
2.607
2.625
2.604
2.625
22,239
+0.03(+1.23%)
Jul 29, 2004
2.575
2.600
2.568
2.593
50,109
+0.00(+0.14%)
Jul 28, 2004
2.582
2.604
2.572
2.590
68,126
+0.01(+0.27%)
Jul 27, 2004
2.639
2.639
2.558
2.582
93,181
-0.04(-1.49%)
Jul 26, 2004
2.629
2.632
2.600
2.622
67,281
-0.01(-0.27%)
Jul 23, 2004
2.629
2.639
2.614
2.629
47,575
-0.02(-0.94%)
Jul 22, 2004
2.650
2.657
2.646
2.654
23,928
+0.02(+0.95%)
Jul 21, 2004
2.668
2.668
2.622
2.629
35,189
-0.04(-1.60%)
Jul 20, 2004
2.693
2.693
2.664
2.671
36,315
-0.01(-0.53%)
Jul 19, 2004
2.682
2.693
2.671
2.685
27,025
+0.01(+0.53%)
Jul 16, 2004
2.700
2.700
2.650
2.671
37,441
-0.02(-0.66%)
Jul 15, 2004
2.700
2.707
2.685
2.689
43,916
+0.01(+0.26%)
Jul 14, 2004
2.707
2.707
2.671
2.682
81,075
-0.02(-0.79%)
Jul 13, 2004
2.689
2.707
2.664
2.703
83,609
+0.01(+0.53%)
Jul 12, 2004
2.693
2.710
2.664
2.689
48,701
+0.01(+0.40%)
Jul 09, 2004
2.671
2.685
2.664
2.678
101,344
+0.01(+0.53%)
Jul 08, 2004
2.657
2.671
2.650
2.664
47,294
+0.02(+0.81%)
Jul 07, 2004
2.618
2.657
2.618
2.643
67,000
+0.04(+1.36%)
Jul 06, 2004
2.618
2.618
2.586
2.607
34,344
+0.01(+0.41%)
Jul 02, 2004
2.575
2.597
2.568
2.597
24,210
+0.02(+0.97%)
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.