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
)
6.820
+0.070 (+1.04%)
Official Closing 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 (%)
Jul 31, 2007
2.945
2.973
2.913
2.948
106,698
+0.00(+0.12%)
Jul 30, 2007
2.970
2.970
2.899
2.945
122,182
-0.03(-1.07%)
Jul 27, 2007
2.980
2.984
2.930
2.977
122,745
+0.02(+0.84%)
Jul 26, 2007
2.970
2.978
2.909
2.952
249,432
-0.07(-2.46%)
Jul 25, 2007
3.009
3.280
3.005
3.026
136,259
-0.02(-0.82%)
Jul 24, 2007
3.055
3.069
2.991
3.051
183,555
-0.02(-0.69%)
Jul 23, 2007
3.069
3.076
3.055
3.073
224,940
+0.00(+0.00%)
Jul 20, 2007
3.076
3.087
3.055
3.073
108,669
-0.01(-0.46%)
Jul 19, 2007
3.073
3.090
3.065
3.087
155,121
+0.01(+0.46%)
Jul 18, 2007
3.090
3.090
3.051
3.073
161,033
-0.03(-1.03%)
Jul 17, 2007
3.051
3.119
3.051
3.104
135,132
+0.01(+0.34%)
Jul 16, 2007
3.115
3.119
3.065
3.094
108,387
-0.02(-0.67%)
Jul 13, 2007
3.090
3.119
3.076
3.115
136,259
+0.01(+0.45%)
Jul 12, 2007
3.112
3.115
3.090
3.101
91,496
+0.00(+0.00%)
Jul 11, 2007
3.197
3.215
3.083
3.101
180,458
-0.04(-1.24%)
Jul 10, 2007
3.168
3.172
3.140
3.140
59,402
-0.02(-0.56%)
Jul 09, 2007
3.154
3.161
3.147
3.158
126,124
-0.00(-0.11%)
Jul 06, 2007
3.147
3.186
3.147
3.161
65,314
+0.00(+0.00%)
Jul 05, 2007
3.133
3.171
3.133
3.161
63,625
+0.02(+0.56%)
Jul 03, 2007
3.168
3.168
3.134
3.144
36,035
-0.01(-0.34%)
Jul 02, 2007
3.129
3.154
3.108
3.154
190,030
-0.00(-0.11%)
Jun 29, 2007
3.119
3.190
3.119
3.158
118,241
+0.03(+1.02%)
Jun 28, 2007
3.097
3.158
3.094
3.126
105,291
+0.00(+0.00%)
Jun 27, 2007
3.112
3.126
3.076
3.126
103,601
+0.02(+0.57%)
Jun 26, 2007
3.090
3.119
3.062
3.108
85,865
-0.01(-0.34%)
Jun 25, 2007
3.090
3.133
3.026
3.119
293,351
+0.00(+0.11%)
Jun 22, 2007
3.140
3.176
3.080
3.115
138,229
-0.02(-0.78%)
Jun 21, 2007
3.115
3.140
3.073
3.140
192,282
+0.02(+0.56%)
Jun 20, 2007
3.172
3.176
3.083
3.122
239,860
-0.05(-1.57%)
Jun 19, 2007
3.158
3.173
3.154
3.172
168,634
+0.00(+0.00%)
Jun 18, 2007
3.136
3.172
3.133
3.172
150,616
+0.03(+0.90%)
Jun 15, 2007
3.136
3.151
3.126
3.144
127,250
+0.02(+0.68%)
Jun 14, 2007
3.115
3.168
3.115
3.122
89,807
-0.01(-0.23%)
Jun 13, 2007
3.154
3.154
3.097
3.129
132,599
+0.00(+0.00%)
Jun 12, 2007
3.168
3.168
3.097
3.129
328,823
+0.00(+0.11%)
Jun 11, 2007
3.133
3.140
3.108
3.126
70,381
+0.02(+0.57%)
Jun 08, 2007
3.104
3.161
3.097
3.108
132,036
-0.01(-0.23%)
Jun 07, 2007
3.158
3.161
3.115
3.115
129,220
-0.03(-0.90%)
Jun 06, 2007
3.172
3.172
3.144
3.144
128,376
-0.03(-0.90%)
Jun 05, 2007
3.136
3.172
3.136
3.172
147,520
+0.02(+0.56%)
Jun 04, 2007
3.140
3.161
3.136
3.154
121,056
+0.02(+0.79%)
Jun 01, 2007
3.136
3.151
3.129
3.129
89,525
+0.00(+0.00%)
May 31, 2007
3.122
3.161
3.122
3.129
162,441
-0.02(-0.68%)
May 30, 2007
3.129
3.151
3.112
3.151
76,856
+0.02(+0.80%)
May 29, 2007
3.151
3.154
3.115
3.126
118,241
-0.02(-0.79%)
May 25, 2007
3.154
3.158
3.129
3.151
65,877
-0.00(-0.11%)
May 24, 2007
3.154
3.176
3.133
3.154
115,707
-0.02(-0.56%)
May 23, 2007
3.161
3.176
3.147
3.172
137,103
+0.00(+0.11%)
May 22, 2007
3.176
3.183
3.158
3.168
146,675
-0.02(-0.56%)
May 21, 2007
3.183
3.204
3.176
3.186
109,513
-0.01(-0.22%)
May 18, 2007
3.186
3.202
3.176
3.193
119,930
-0.01(-0.22%)
May 17, 2007
3.208
3.225
3.172
3.200
193,690
-0.01(-0.44%)
May 16, 2007
3.211
3.215
3.200
3.215
50,674
+0.01(+0.33%)
May 15, 2007
3.193
3.204
3.190
3.204
74,323
+0.01(+0.22%)
May 14, 2007
3.193
3.211
3.183
3.197
78,264
+0.00(+0.11%)
May 11, 2007
3.222
3.229
3.190
3.193
100,505
-0.03(-0.88%)
May 10, 2007
3.229
3.229
3.204
3.222
41,384
-0.01(-0.22%)
May 09, 2007
3.197
3.243
3.197
3.229
104,728
+0.02(+0.78%)
May 08, 2007
3.197
3.215
3.183
3.204
131,754
+0.01(+0.33%)
May 07, 2007
3.186
3.204
3.179
3.193
113,173
+0.02(+0.56%)
May 04, 2007
3.186
3.208
3.172
3.176
105,291
-0.01(-0.22%)
May 03, 2007
3.211
3.229
3.183
3.183
107,261
-0.02(-0.67%)
May 02, 2007
3.204
3.232
3.183
3.204
105,291
+0.00(+0.00%)
May 01, 2007
3.200
3.204
3.190
3.204
73,760
+0.00(+0.11%)
Apr 30, 2007
3.193
3.200
3.172
3.200
118,804
+0.01(+0.22%)
Apr 27, 2007
3.186
3.218
3.168
3.193
181,303
-0.01(-0.33%)
Apr 26, 2007
3.211
3.222
3.183
3.204
93,466
+0.01(+0.22%)
Apr 25, 2007
3.200
3.218
3.172
3.197
116,552
+0.00(+0.00%)
Apr 24, 2007
3.186
3.204
3.183
3.197
94,311
+0.01(+0.33%)
Apr 23, 2007
3.193
3.211
3.181
3.186
65,595
-0.02(-0.55%)
Apr 20, 2007
3.176
3.204
3.176
3.204
101,912
+0.00(+0.00%)
Apr 19, 2007
3.165
3.215
3.165
3.204
102,757
+0.03(+0.89%)
Apr 18, 2007
3.190
3.215
3.136
3.176
140,200
-0.01(-0.22%)
Apr 17, 2007
3.172
3.222
3.161
3.183
74,886
-0.00(-0.11%)
Apr 16, 2007
3.183
3.218
3.161
3.186
98,534
+0.00(+0.08%)
Apr 13, 2007
3.172
3.190
3.155
3.184
78,827
+0.02(+0.71%)
Apr 12, 2007
3.161
3.179
3.140
3.161
117,396
-0.00(-0.11%)
Apr 11, 2007
3.140
3.176
3.129
3.165
124,716
+0.02(+0.79%)
Apr 10, 2007
3.126
3.140
3.122
3.140
67,566
+0.01(+0.23%)
Apr 09, 2007
3.136
3.147
3.119
3.133
95,156
+0.00(+0.00%)
Apr 05, 2007
3.129
3.147
3.119
3.133
68,974
+0.00(+0.00%)
Apr 04, 2007
3.136
3.144
3.112
3.133
78,827
+0.00(+0.00%)
Apr 03, 2007
3.151
3.154
3.108
3.133
72,633
+0.01(+0.23%)
Apr 02, 2007
3.108
3.144
3.101
3.126
45,325
+0.03(+0.92%)
Mar 30, 2007
3.104
3.119
3.090
3.097
91,214
+0.00(+0.11%)
Mar 29, 2007
3.112
3.154
3.094
3.094
90,088
-0.02(-0.57%)
Mar 28, 2007
3.126
3.168
3.094
3.112
118,241
+0.00(+0.11%)
Mar 27, 2007
3.112
3.129
3.094
3.108
59,120
+0.01(+0.23%)
Mar 26, 2007
3.104
3.144
3.090
3.101
124,716
+0.00(+0.11%)
Mar 23, 2007
3.126
3.211
3.097
3.097
113,736
-0.04(-1.25%)
Mar 22, 2007
3.126
3.165
3.097
3.136
92,903
-0.00(-0.11%)
Mar 21, 2007
3.133
3.168
3.090
3.140
202,980
-0.06(-2.00%)
Mar 20, 2007
3.108
3.225
3.104
3.204
246,336
+0.09(+2.97%)
Mar 19, 2007
3.126
3.126
3.090
3.112
114,863
-0.01(-0.45%)
Mar 16, 2007
3.097
3.126
3.062
3.126
78,827
+0.03(+1.03%)
Mar 15, 2007
3.076
3.101
3.065
3.094
59,120
-0.00(-0.11%)
Mar 14, 2007
3.094
3.112
3.033
3.097
97,971
+0.00(+0.11%)
Mar 13, 2007
3.087
3.094
3.073
3.094
55,179
+0.01(+0.23%)
Mar 12, 2007
3.080
3.087
3.062
3.087
52,927
+0.01(+0.46%)
Mar 09, 2007
3.055
3.073
3.041
3.073
50,956
+0.00(+0.00%)
Mar 08, 2007
3.048
3.073
3.041
3.073
57,994
+0.04(+1.17%)
Mar 07, 2007
3.030
3.087
2.948
3.037
77,701
+0.01(+0.47%)
Mar 06, 2007
3.016
3.041
3.012
3.023
78,827
+0.01(+0.35%)
Mar 05, 2007
3.019
3.058
3.012
3.012
131,191
-0.02(-0.82%)
Mar 02, 2007
3.076
3.080
3.019
3.037
210,300
-0.04(-1.27%)
Mar 01, 2007
3.062
3.087
3.051
3.076
110,077
+0.01(+0.46%)
Feb 28, 2007
3.090
3.090
3.062
3.062
168,916
-0.01(-0.35%)
Feb 27, 2007
3.108
3.108
3.073
3.073
92,340
-0.04(-1.14%)
Feb 26, 2007
3.108
3.119
3.094
3.108
110,077
+0.01(+0.34%)
Feb 23, 2007
3.087
3.097
3.087
3.097
53,490
+0.01(+0.35%)
Feb 22, 2007
3.090
3.097
3.080
3.087
158,499
+0.00(+0.00%)
Feb 21, 2007
3.083
3.090
3.083
3.087
119,367
-0.02(-0.57%)
Feb 20, 2007
3.094
3.108
3.076
3.104
167,790
+0.02(+0.58%)
Feb 16, 2007
3.094
3.101
3.076
3.087
89,244
-0.01(-0.46%)
Feb 15, 2007
3.080
3.112
3.065
3.101
240,987
+0.04(+1.28%)
Feb 14, 2007
3.051
3.062
3.041
3.062
155,402
+0.01(+0.35%)
Feb 13, 2007
3.051
3.051
3.030
3.051
293,914
+0.00(+0.12%)
Feb 12, 2007
3.073
3.076
3.037
3.048
140,214
-0.01(-0.46%)
Feb 09, 2007
3.058
3.069
3.058
3.062
96,282
+0.00(+0.12%)
Feb 08, 2007
3.069
3.073
3.041
3.058
98,252
-0.01(-0.35%)
Feb 07, 2007
3.087
3.090
3.055
3.069
123,590
+0.00(+0.00%)
Feb 06, 2007
3.069
3.090
3.065
3.069
139,355
-0.01(-0.23%)
Feb 05, 2007
3.065
3.087
3.065
3.076
110,358
-0.01(-0.23%)
Feb 02, 2007
3.073
3.083
3.055
3.083
122,464
+0.00(+0.12%)
Feb 01, 2007
3.058
3.080
3.058
3.080
74,604
+0.02(+0.58%)
Jan 31, 2007
3.044
3.073
3.041
3.062
166,100
+0.01(+0.47%)
Jan 30, 2007
3.030
3.051
3.030
3.048
101,068
+0.01(+0.35%)
Jan 29, 2007
3.051
3.055
3.019
3.037
214,523
-0.01(-0.47%)
Jan 26, 2007
3.048
3.055
3.037
3.051
81,361
-0.01(-0.35%)
Jan 25, 2007
3.044
3.083
3.041
3.062
128,376
-0.00(-0.12%)
Jan 24, 2007
3.048
3.065
3.037
3.065
96,000
+0.02(+0.82%)
Jan 23, 2007
3.069
3.069
3.023
3.041
107,261
-0.01(-0.23%)
Jan 22, 2007
3.055
3.058
3.029
3.048
71,226
-0.01(-0.23%)
Jan 19, 2007
3.055
3.069
3.037
3.055
134,569
-0.01(-0.23%)
Jan 18, 2007
3.069
3.080
3.048
3.062
86,991
-0.01(-0.23%)
Jan 17, 2007
3.069
3.069
3.041
3.069
66,440
+0.00(+0.00%)
Jan 16, 2007
3.037
3.069
3.037
3.069
115,144
+0.02(+0.58%)
Jan 12, 2007
3.065
3.065
3.033
3.051
60,246
-0.01(-0.46%)
Jan 11, 2007
3.062
3.065
3.033
3.065
53,208
+0.01(+0.35%)
Jan 10, 2007
3.048
3.055
3.026
3.055
78,827
+0.01(+0.35%)
Jan 09, 2007
3.033
3.044
3.012
3.044
78,827
+0.02(+0.70%)
Jan 08, 2007
3.037
3.037
3.005
3.023
62,498
-0.01(-0.35%)
Jan 05, 2007
3.041
3.041
2.994
3.033
72,070
-0.00(-0.12%)
Jan 04, 2007
3.033
3.037
3.009
3.037
91,777
+0.02(+0.71%)
Jan 03, 2007
3.037
3.044
3.005
3.016
123,308
-0.03(-1.05%)
Dec 29, 2006
3.048
3.048
3.023
3.048
62,498
+0.01(+0.23%)
Dec 28, 2006
3.037
3.041
3.023
3.041
44,762
+0.01(+0.23%)
Dec 27, 2006
3.030
3.033
3.016
3.033
68,692
+0.01(+0.35%)
Dec 26, 2006
3.009
3.044
3.001
3.023
131,473
-0.01(-0.35%)
Dec 22, 2006
3.030
3.033
2.970
3.033
87,273
+0.00(+0.00%)
Dec 21, 2006
3.012
3.033
2.994
3.033
124,153
+0.02(+0.83%)
Dec 20, 2006
3.016
3.026
2.994
3.009
81,924
-0.00(-0.12%)
Dec 19, 2006
2.984
3.012
2.984
3.012
71,789
+0.01(+0.47%)
Dec 18, 2006
3.005
3.016
2.984
2.998
79,953
+0.00(+0.12%)
Dec 15, 2006
3.023
3.037
2.977
2.994
132,317
-0.02(-0.71%)
Dec 14, 2006
3.023
3.023
3.003
3.016
76,012
+0.00(+0.12%)
Dec 13, 2006
3.001
3.016
2.980
3.012
177,643
+0.01(+0.47%)
Dec 12, 2006
2.984
2.998
2.973
2.998
90,088
+0.02(+0.60%)
Dec 11, 2006
3.001
3.001
2.970
2.980
51,519
-0.02(-0.59%)
Dec 08, 2006
2.959
2.998
2.959
2.998
106,698
+0.00(+0.12%)
Dec 07, 2006
2.966
2.994
2.952
2.994
117,678
+0.04(+1.20%)
Dec 06, 2006
2.973
2.973
2.945
2.959
130,910
+0.01(+0.48%)
Dec 05, 2006
2.980
2.994
2.916
2.945
373,586
-0.02(-0.72%)
Dec 04, 2006
2.991
2.994
2.941
2.966
79,390
-0.02(-0.60%)
Dec 01, 2006
2.977
2.991
2.941
2.984
135,696
+0.01(+0.24%)
Nov 30, 2006
2.966
3.001
2.930
2.977
216,775
+0.01(+0.36%)
Nov 29, 2006
2.906
2.966
2.906
2.966
75,730
+0.02(+0.85%)
Nov 28, 2006
2.898
2.945
2.881
2.941
143,860
+0.02(+0.73%)
Nov 27, 2006
2.938
2.938
2.895
2.920
117,396
-0.02(-0.61%)
Nov 24, 2006
2.959
2.962
2.927
2.938
51,800
-0.01(-0.48%)
Nov 22, 2006
2.941
2.966
2.913
2.952
123,308
+0.02(+0.73%)
Nov 21, 2006
2.941
2.948
2.920
2.930
46,170
-0.01(-0.48%)
Nov 20, 2006
2.952
2.952
2.929
2.945
86,710
-0.00(-0.12%)
Nov 17, 2006
2.955
2.959
2.923
2.948
96,282
+0.00(+0.00%)
Nov 16, 2006
2.948
2.952
2.930
2.948
57,149
+0.02(+0.61%)
Nov 15, 2006
2.952
2.952
2.920
2.930
69,818
-0.01(-0.36%)
Nov 14, 2006
2.916
2.941
2.909
2.941
70,944
+0.02(+0.61%)
Nov 13, 2006
2.920
2.952
2.902
2.923
91,777
-0.01(-0.36%)
Nov 10, 2006
2.938
2.941
2.920
2.934
79,109
+0.01(+0.36%)
Nov 09, 2006
2.938
2.938
2.906
2.923
97,408
-0.00(-0.12%)
Nov 08, 2006
2.955
2.955
2.902
2.927
62,780
-0.02(-0.60%)
Nov 07, 2006
2.945
2.948
2.923
2.945
65,032
+0.02(+0.73%)
Nov 06, 2006
2.881
2.948
2.881
2.923
89,807
+0.03(+1.11%)
Nov 03, 2006
2.938
2.945
2.881
2.891
64,188
-0.01(-0.37%)
Nov 02, 2006
2.948
2.954
2.898
2.902
90,370
-0.03(-0.97%)
Nov 01, 2006
2.952
2.955
2.916
2.930
59,683
-0.00(-0.12%)
Oct 31, 2006
2.959
2.962
2.927
2.934
53,771
-0.01(-0.36%)
Oct 30, 2006
2.923
2.945
2.916
2.945
129,502
+0.00(+0.12%)
Oct 27, 2006
2.941
2.941
2.920
2.941
72,915
+0.00(+0.12%)
Oct 26, 2006
2.945
2.959
2.916
2.938
116,833
-0.01(-0.24%)
Oct 25, 2006
2.909
2.945
2.888
2.945
107,824
+0.04(+1.22%)
Oct 24, 2006
2.909
2.930
2.891
2.909
107,261
+0.01(+0.37%)
Oct 23, 2006
2.913
2.916
2.888
2.898
73,760
-0.01(-0.49%)
Oct 20, 2006
2.945
2.952
2.909
2.913
126,124
-0.02(-0.85%)
Oct 19, 2006
2.920
2.945
2.916
2.938
111,203
+0.03(+1.10%)
Oct 18, 2006
2.913
3.048
2.902
2.906
130,628
+0.01(+0.49%)
Oct 17, 2006
2.884
2.895
2.856
2.891
104,728
+0.01(+0.25%)
Oct 16, 2006
2.888
2.902
2.867
2.884
115,707
+0.01(+0.25%)
Oct 13, 2006
2.870
2.881
2.856
2.877
118,241
+0.02(+0.62%)
Oct 12, 2006
2.856
2.870
2.845
2.859
80,516
+0.01(+0.25%)
Oct 11, 2006
2.856
2.863
2.842
2.852
90,651
-0.00(-0.12%)
Oct 10, 2006
2.863
2.866
2.842
2.856
67,284
-0.00(-0.12%)
Oct 09, 2006
2.849
2.867
2.845
2.859
138,229
+0.01(+0.25%)
Oct 06, 2006
2.859
2.863
2.849
2.852
74,323
-0.01(-0.37%)
Oct 05, 2006
2.852
2.867
2.849
2.863
115,144
+0.01(+0.50%)
Oct 04, 2006
2.842
2.859
2.842
2.849
43,355
+0.01(+0.25%)
Oct 03, 2006
2.849
2.859
2.842
2.842
114,581
-0.00(-0.12%)
Oct 02, 2006
2.856
2.859
2.842
2.845
122,464
+0.00(+0.00%)
Sep 29, 2006
2.842
2.856
2.831
2.845
80,235
+0.00(+0.12%)
Sep 28, 2006
2.827
2.856
2.824
2.842
56,586
-0.00(-0.12%)
Sep 27, 2006
2.842
2.845
2.827
2.845
99,942
+0.01(+0.38%)
Sep 26, 2006
2.842
2.846
2.810
2.835
134,288
+0.00(+0.13%)
Sep 25, 2006
2.842
2.842
2.820
2.831
108,669
+0.01(+0.38%)
Sep 22, 2006
2.838
2.845
2.817
2.820
115,707
+0.00(+0.00%)
Sep 21, 2006
2.806
2.838
2.806
2.820
132,599
+0.00(+0.13%)
Sep 20, 2006
2.842
2.845
2.813
2.817
97,971
-0.04(-1.37%)
Sep 19, 2006
2.831
2.856
2.815
2.856
154,839
+0.04(+1.51%)
Sep 18, 2006
2.831
2.835
2.813
2.813
61,091
-0.00(-0.13%)
Sep 15, 2006
2.813
2.827
2.803
2.817
117,959
+0.02(+0.63%)
Sep 14, 2006
2.799
2.820
2.799
2.799
89,807
+0.00(+0.00%)
Sep 13, 2006
2.795
2.799
2.782
2.799
42,510
+0.01(+0.51%)
Sep 12, 2006
2.778
2.799
2.778
2.785
73,760
+0.00(+0.00%)
Sep 11, 2006
2.806
2.810
2.778
2.785
56,023
+0.00(+0.00%)
Sep 08, 2006
2.785
2.806
2.775
2.785
71,507
+0.01(+0.51%)
Sep 07, 2006
2.774
2.795
2.771
2.771
85,584
+0.00(+0.00%)
Sep 06, 2006
2.785
2.806
2.767
2.771
69,537
-0.03(-1.14%)
Sep 05, 2006
2.799
2.806
2.781
2.803
68,411
+0.01(+0.51%)
Sep 01, 2006
2.806
2.806
2.778
2.788
136,259
-0.01(-0.25%)
Aug 31, 2006
2.788
2.803
2.778
2.795
108,106
+0.00(+0.00%)
Aug 30, 2006
2.785
2.803
2.774
2.795
105,009
+0.01(+0.25%)
Aug 29, 2006
2.764
2.795
2.764
2.788
82,768
+0.01(+0.38%)
Aug 28, 2006
2.753
2.792
2.753
2.778
83,613
+0.00(+0.00%)
Aug 25, 2006
2.749
2.781
2.746
2.778
77,138
+0.01(+0.39%)
Aug 24, 2006
2.753
2.771
2.746
2.767
91,214
+0.00(+0.13%)
Aug 23, 2006
2.742
2.767
2.742
2.764
65,314
+0.02(+0.78%)
Aug 22, 2006
2.749
2.760
2.742
2.742
89,525
-0.01(-0.26%)
Aug 21, 2006
2.753
2.757
2.739
2.749
160,470
-0.01(-0.51%)
Aug 18, 2006
2.756
2.778
2.753
2.764
118,241
+0.00(+0.13%)
Aug 17, 2006
2.749
2.785
2.746
2.760
120,212
+0.01(+0.39%)
Aug 16, 2006
2.739
2.756
2.739
2.749
133,443
+0.00(+0.13%)
Aug 15, 2006
2.746
2.756
2.739
2.746
90,651
+0.01(+0.26%)
Aug 14, 2006
2.753
2.756
2.732
2.739
49,267
+0.00(+0.00%)
Aug 11, 2006
2.732
2.746
2.721
2.739
34,909
+0.00(+0.13%)
Aug 10, 2006
2.739
2.746
2.724
2.735
70,100
-0.01(-0.39%)
Aug 09, 2006
2.764
2.771
2.735
2.746
50,956
-0.02(-0.77%)
Aug 08, 2006
2.753
2.767
2.735
2.767
61,091
+0.01(+0.52%)
Aug 07, 2006
2.746
2.753
2.732
2.753
61,091
+0.01(+0.39%)
Aug 04, 2006
2.732
2.760
2.732
2.742
129,783
+0.01(+0.26%)
Aug 03, 2006
2.728
2.756
2.710
2.735
82,205
+0.00(+0.00%)
Aug 02, 2006
2.728
2.756
2.728
2.735
96,845
-0.00(-0.13%)
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.