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
John Hancock Funds, Premium Dividend Fund
(NY:
PDT
)
11.50
+0.16 (+1.41%)
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 (%)
Aug 31, 2015
6.179
6.221
6.137
6.203
158,276
+0.05(+0.85%)
Aug 28, 2015
6.103
6.169
6.103
6.151
108,023
+0.02(+0.39%)
Aug 27, 2015
6.065
6.170
6.065
6.127
208,138
+0.09(+1.50%)
Aug 26, 2015
6.051
6.112
6.013
6.037
304,302
+0.05(+0.79%)
Aug 25, 2015
6.084
6.208
5.989
5.989
567,499
+0.03(+0.56%)
Aug 24, 2015
6.084
6.191
5.918
5.956
595,004
-0.27(-4.35%)
Aug 21, 2015
6.236
6.307
6.165
6.227
742,368
-0.05(-0.76%)
Aug 20, 2015
6.322
6.374
6.241
6.274
616,797
-0.14(-2.22%)
Aug 19, 2015
6.550
6.579
6.355
6.417
1,001,551
-0.16(-2.39%)
Aug 18, 2015
6.569
6.602
6.531
6.574
211,266
-0.02(-0.29%)
Aug 17, 2015
6.550
6.598
6.545
6.593
156,749
+0.05(+0.73%)
Aug 14, 2015
6.545
6.560
6.531
6.545
92,566
+0.00(+0.00%)
Aug 13, 2015
6.541
6.560
6.536
6.545
89,042
-0.02(-0.29%)
Aug 12, 2015
6.407
6.588
6.407
6.564
220,235
+0.14(+2.22%)
Aug 11, 2015
6.369
6.541
6.369
6.422
294,219
+0.00(+0.07%)
Aug 10, 2015
6.356
6.450
6.356
6.417
202,168
+0.05(+0.82%)
Aug 07, 2015
6.398
6.427
6.365
6.365
110,600
-0.05(-0.74%)
Aug 06, 2015
6.403
6.451
6.370
6.412
334,786
-0.01(-0.15%)
Aug 05, 2015
6.474
6.530
6.417
6.422
223,039
-0.05(-0.73%)
Aug 04, 2015
6.436
6.511
6.426
6.469
223,179
+0.02(+0.29%)
Aug 03, 2015
6.478
6.544
6.441
6.450
256,590
-0.03(-0.51%)
Jul 31, 2015
6.474
6.530
6.445
6.483
177,771
+0.05(+0.73%)
Jul 30, 2015
6.346
6.450
6.346
6.436
230,560
+0.08(+1.19%)
Jul 29, 2015
6.332
6.403
6.299
6.360
200,065
+0.02(+0.30%)
Jul 28, 2015
6.256
6.346
6.252
6.341
279,879
+0.08(+1.21%)
Jul 27, 2015
6.294
6.308
6.238
6.266
219,788
-0.05(-0.75%)
Jul 24, 2015
6.327
6.365
6.299
6.313
231,813
-0.02(-0.30%)
Jul 23, 2015
6.346
6.393
6.324
6.332
220,360
+0.01(+0.22%)
Jul 22, 2015
6.346
6.408
6.308
6.318
180,219
-0.08(-1.25%)
Jul 21, 2015
6.389
6.422
6.332
6.398
208,534
+0.02(+0.37%)
Jul 20, 2015
6.412
6.420
6.360
6.375
121,602
-0.02(-0.37%)
Jul 17, 2015
6.365
6.445
6.352
6.398
274,744
+0.04(+0.59%)
Jul 16, 2015
6.356
6.370
6.346
6.360
246,339
+0.01(+0.15%)
Jul 15, 2015
6.323
6.365
6.323
6.351
480,142
+0.03(+0.45%)
Jul 14, 2015
6.323
6.384
6.280
6.323
261,653
+0.00(+0.00%)
Jul 13, 2015
6.323
6.365
6.318
6.323
167,370
+0.00(+0.07%)
Jul 10, 2015
6.285
6.327
6.271
6.318
346,228
+0.06(+0.90%)
Jul 09, 2015
6.290
6.351
6.257
6.261
175,700
-0.01(-0.23%)
Jul 08, 2015
6.285
6.303
6.261
6.275
176,954
-0.03(-0.52%)
Jul 07, 2015
6.247
6.332
6.214
6.308
254,018
+0.08(+1.36%)
Jul 06, 2015
6.144
6.243
6.135
6.224
331,360
+0.08(+1.22%)
Jul 02, 2015
6.158
6.149
6.149
6.149
221,104
+0.03(+0.46%)
Jul 01, 2015
6.167
6.211
6.111
6.121
270,464
-0.02(-0.38%)
Jun 30, 2015
6.153
6.206
6.097
6.144
271,711
+0.06(+1.00%)
Jun 29, 2015
6.078
6.153
5.891
6.083
674,816
-0.09(-1.52%)
Jun 26, 2015
6.275
6.275
6.167
6.177
159,419
-0.12(-1.94%)
Jun 25, 2015
6.346
6.346
6.275
6.299
161,896
-0.02(-0.37%)
Jun 24, 2015
6.243
6.332
6.243
6.322
351,319
+0.08(+1.28%)
Jun 23, 2015
6.257
6.310
6.219
6.243
250,479
+0.00(+0.08%)
Jun 22, 2015
6.285
6.308
6.219
6.238
365,187
-0.07(-1.12%)
Jun 19, 2015
6.252
6.332
6.252
6.308
172,866
+0.04(+0.60%)
Jun 18, 2015
6.247
6.289
6.238
6.271
179,702
+0.02(+0.30%)
Jun 17, 2015
6.243
6.308
6.200
6.252
334,213
+0.02(+0.38%)
Jun 16, 2015
6.247
6.252
6.196
6.228
182,071
+0.00(+0.08%)
Jun 15, 2015
6.233
6.275
6.214
6.224
317,657
+0.00(+0.00%)
Jun 12, 2015
6.205
6.271
6.172
6.224
345,140
+0.02(+0.38%)
Jun 11, 2015
6.153
6.224
6.135
6.200
385,280
+0.06(+0.99%)
Jun 10, 2015
6.177
6.207
6.125
6.139
375,775
-0.07(-1.06%)
Jun 09, 2015
6.186
6.261
6.153
6.205
420,887
-0.00(-0.08%)
Jun 08, 2015
6.298
6.298
6.210
6.210
279,420
-0.10(-1.62%)
Jun 05, 2015
6.326
6.345
6.303
6.312
292,504
-0.03(-0.51%)
Jun 04, 2015
6.382
6.396
6.335
6.345
202,680
-0.04(-0.58%)
Jun 03, 2015
6.443
6.443
6.373
6.382
194,263
-0.05(-0.80%)
Jun 02, 2015
6.461
6.461
6.424
6.433
146,584
-0.02(-0.36%)
Jun 01, 2015
6.471
6.489
6.457
6.457
185,930
-0.01(-0.22%)
May 29, 2015
6.522
6.522
6.452
6.471
218,243
-0.04(-0.64%)
May 28, 2015
6.452
6.517
6.452
6.512
143,855
+0.04(+0.65%)
May 27, 2015
6.503
6.503
6.461
6.471
138,931
-0.02(-0.36%)
May 26, 2015
6.512
6.522
6.457
6.494
181,668
-0.01(-0.14%)
May 22, 2015
6.526
6.503
6.503
6.503
97,887
-0.05(-0.78%)
May 21, 2015
6.517
6.554
6.517
6.554
73,396
+0.03(+0.50%)
May 20, 2015
6.498
6.522
6.480
6.522
122,292
+0.03(+0.43%)
May 19, 2015
6.485
6.498
6.461
6.494
103,472
-0.00(-0.07%)
May 18, 2015
6.494
6.503
6.466
6.498
98,859
+0.02(+0.29%)
May 15, 2015
6.447
6.494
6.447
6.480
139,371
+0.02(+0.29%)
May 14, 2015
6.433
6.489
6.433
6.461
154,462
+0.06(+0.87%)
May 13, 2015
6.443
6.443
6.396
6.405
141,885
-0.01(-0.22%)
May 12, 2015
6.401
6.480
6.391
6.419
214,903
-0.02(-0.29%)
May 11, 2015
6.471
6.475
6.429
6.438
118,853
-0.05(-0.72%)
May 08, 2015
6.433
6.487
6.433
6.485
92,080
+0.07(+1.16%)
May 07, 2015
6.438
6.466
6.410
6.410
191,343
-0.02(-0.36%)
May 06, 2015
6.507
6.507
6.410
6.433
251,502
-0.06(-0.93%)
May 05, 2015
6.507
6.521
6.489
6.493
145,333
-0.03(-0.43%)
May 04, 2015
6.503
6.526
6.503
6.521
151,648
+0.01(+0.21%)
May 01, 2015
6.535
6.535
6.507
6.507
177,103
-0.00(-0.07%)
Apr 30, 2015
6.540
6.554
6.512
6.512
148,023
+0.00(+0.00%)
Apr 29, 2015
6.558
6.572
6.484
6.512
197,445
-0.06(-0.92%)
Apr 28, 2015
6.549
6.572
6.549
6.572
155,818
+0.02(+0.35%)
Apr 27, 2015
6.549
6.567
6.544
6.549
108,388
+0.02(+0.28%)
Apr 24, 2015
6.535
6.563
6.530
6.530
113,232
-0.01(-0.14%)
Apr 23, 2015
6.567
6.572
6.535
6.540
150,965
-0.03(-0.49%)
Apr 22, 2015
6.526
6.572
6.500
6.572
232,551
+0.05(+0.71%)
Apr 21, 2015
6.470
6.526
6.456
6.526
167,825
+0.08(+1.22%)
Apr 20, 2015
6.470
6.484
6.443
6.447
113,975
-0.02(-0.29%)
Apr 17, 2015
6.480
6.484
6.461
6.466
209,339
-0.04(-0.57%)
Apr 16, 2015
6.498
6.503
6.485
6.503
115,965
+0.00(+0.00%)
Apr 15, 2015
6.456
6.503
6.456
6.503
208,981
+0.05(+0.72%)
Apr 14, 2015
6.452
6.470
6.447
6.456
94,443
+0.00(+0.07%)
Apr 13, 2015
6.484
6.489
6.447
6.452
132,408
-0.02(-0.29%)
Apr 10, 2015
6.503
6.503
6.447
6.470
138,038
-0.01(-0.14%)
Apr 09, 2015
6.512
6.521
6.461
6.480
163,495
-0.00(-0.07%)
Apr 08, 2015
6.438
6.484
6.438
6.484
171,528
+0.04(+0.64%)
Apr 07, 2015
6.443
6.461
6.420
6.443
126,891
-0.01(-0.21%)
Apr 06, 2015
6.424
6.457
6.424
6.457
171,236
+0.02(+0.36%)
Apr 02, 2015
6.411
6.434
6.434
6.434
131,993
+0.00(+0.00%)
Apr 01, 2015
6.388
6.457
6.378
6.434
158,648
+0.04(+0.65%)
Mar 31, 2015
6.475
6.475
6.388
6.392
458,519
-0.09(-1.42%)
Mar 30, 2015
6.424
6.484
6.415
6.484
132,478
+0.07(+1.15%)
Mar 27, 2015
6.415
6.457
6.392
6.411
187,550
-0.00(-0.07%)
Mar 26, 2015
6.406
6.438
6.392
6.415
181,896
+0.01(+0.22%)
Mar 25, 2015
6.438
6.438
6.397
6.401
92,036
-0.04(-0.57%)
Mar 24, 2015
6.434
6.438
6.406
6.438
122,099
+0.00(+0.07%)
Mar 23, 2015
6.415
6.434
6.411
6.434
150,487
+0.03(+0.50%)
Mar 20, 2015
6.374
6.401
6.360
6.401
193,095
+0.04(+0.65%)
Mar 19, 2015
6.332
6.360
6.332
6.360
153,692
+0.04(+0.66%)
Mar 18, 2015
6.291
6.332
6.263
6.319
156,317
+0.04(+0.59%)
Mar 17, 2015
6.245
6.286
6.245
6.282
115,556
+0.02(+0.37%)
Mar 16, 2015
6.282
6.290
6.259
6.259
168,375
-0.03(-0.44%)
Mar 13, 2015
6.305
6.305
6.254
6.286
149,517
-0.00(-0.07%)
Mar 12, 2015
6.309
6.332
6.291
6.291
148,015
-0.02(-0.36%)
Mar 11, 2015
6.323
6.323
6.301
6.314
177,747
+0.01(+0.15%)
Mar 10, 2015
6.342
6.342
6.300
6.305
274,741
-0.02(-0.36%)
Mar 09, 2015
6.360
6.360
6.314
6.328
241,602
-0.02(-0.36%)
Mar 06, 2015
6.428
6.433
6.319
6.351
331,765
-0.08(-1.21%)
Mar 05, 2015
6.419
6.442
6.419
6.428
214,039
-0.00(-0.07%)
Mar 04, 2015
6.424
6.433
6.387
6.433
222,921
+0.03(+0.43%)
Mar 03, 2015
6.396
6.428
6.364
6.405
343,915
+0.00(+0.07%)
Mar 02, 2015
6.447
6.456
6.401
6.401
428,219
-0.06(-0.92%)
Feb 27, 2015
6.469
6.474
6.447
6.460
257,908
-0.01(-0.14%)
Feb 26, 2015
6.447
6.469
6.442
6.469
182,845
+0.03(+0.43%)
Feb 25, 2015
6.460
6.469
6.440
6.442
196,253
+0.00(+0.00%)
Feb 24, 2015
6.428
6.447
6.424
6.442
194,817
+0.01(+0.21%)
Feb 23, 2015
6.396
6.433
6.396
6.428
198,427
+0.01(+0.21%)
Feb 20, 2015
6.437
6.437
6.405
6.415
157,048
+0.01(+0.14%)
Feb 19, 2015
6.410
6.410
6.383
6.405
133,655
+0.01(+0.15%)
Feb 18, 2015
6.396
6.405
6.314
6.396
260,508
-0.01(-0.15%)
Feb 17, 2015
6.460
6.469
6.401
6.405
356,653
-0.08(-1.27%)
Feb 13, 2015
6.511
6.488
6.488
6.488
260,241
+0.01(+0.14%)
Feb 12, 2015
6.483
6.506
6.456
6.479
233,374
+0.03(+0.50%)
Feb 11, 2015
6.456
6.492
6.447
6.447
286,880
-0.04(-0.56%)
Feb 10, 2015
6.515
6.515
6.451
6.483
369,551
-0.00(-0.07%)
Feb 09, 2015
6.506
6.506
6.470
6.488
299,963
+0.01(+0.14%)
Feb 06, 2015
6.533
6.542
6.470
6.479
267,727
-0.03(-0.49%)
Feb 05, 2015
6.569
6.569
6.510
6.510
291,463
-0.05(-0.69%)
Feb 04, 2015
6.533
6.563
6.524
6.556
356,638
+0.03(+0.42%)
Feb 03, 2015
6.538
6.551
6.515
6.529
301,123
+0.01(+0.14%)
Feb 02, 2015
6.533
6.551
6.506
6.520
452,958
-0.00(-0.07%)
Jan 30, 2015
6.488
6.538
6.483
6.524
328,216
+0.05(+0.70%)
Jan 29, 2015
6.492
6.497
6.470
6.479
276,285
+0.00(+0.07%)
Jan 28, 2015
6.510
6.514
6.460
6.474
257,313
+0.00(+0.00%)
Jan 27, 2015
6.470
6.524
6.424
6.474
487,269
+0.02(+0.28%)
Jan 26, 2015
6.529
6.533
6.456
6.456
265,873
-0.05(-0.84%)
Jan 23, 2015
6.524
6.538
6.479
6.510
329,178
-0.03(-0.49%)
Jan 22, 2015
6.547
6.556
6.497
6.542
294,104
+0.05(+0.77%)
Jan 21, 2015
6.465
6.510
6.451
6.492
357,585
+0.03(+0.42%)
Jan 20, 2015
6.397
6.465
6.370
6.465
706,008
+0.09(+1.42%)
Jan 16, 2015
6.352
6.388
6.333
6.374
391,343
+0.04(+0.65%)
Jan 15, 2015
6.329
6.333
6.288
6.333
636,112
+0.02(+0.29%)
Jan 14, 2015
6.243
6.320
6.234
6.315
411,626
+0.04(+0.58%)
Jan 13, 2015
6.302
6.329
6.243
6.279
377,120
-0.01(-0.14%)
Jan 12, 2015
6.311
6.324
6.288
6.288
145,526
-0.04(-0.65%)
Jan 09, 2015
6.302
6.329
6.288
6.329
203,455
+0.01(+0.14%)
Jan 08, 2015
6.306
6.329
6.293
6.320
181,636
+0.05(+0.80%)
Jan 07, 2015
6.342
6.356
6.243
6.270
573,497
-0.03(-0.43%)
Jan 06, 2015
6.279
6.302
6.261
6.297
230,146
+0.02(+0.29%)
Jan 05, 2015
6.261
6.279
6.197
6.279
306,892
+0.02(+0.36%)
Jan 02, 2015
6.243
6.261
6.197
6.256
264,186
+0.01(+0.22%)
Dec 31, 2014
6.274
6.243
6.243
6.243
325,766
-0.03(-0.51%)
Dec 30, 2014
6.288
6.315
6.274
6.274
217,891
-0.04(-0.58%)
Dec 29, 2014
6.320
6.337
6.280
6.311
194,680
+0.00(+0.07%)
Dec 26, 2014
6.265
6.306
6.265
6.306
92,959
+0.04(+0.65%)
Dec 24, 2014
6.256
6.265
6.265
6.265
167,618
-0.00(-0.07%)
Dec 23, 2014
6.229
6.270
6.198
6.270
296,056
+0.07(+1.09%)
Dec 22, 2014
6.238
6.247
6.171
6.202
241,122
-0.00(-0.07%)
Dec 19, 2014
6.171
6.229
6.162
6.207
383,580
+0.08(+1.33%)
Dec 18, 2014
6.193
6.193
6.116
6.125
525,341
-0.04(-0.59%)
Dec 17, 2014
6.017
6.162
6.017
6.162
206,071
+0.18(+3.09%)
Dec 16, 2014
6.044
6.085
5.977
5.977
389,346
-0.11(-1.78%)
Dec 15, 2014
6.130
6.184
6.085
6.085
307,331
-0.06(-1.03%)
Dec 12, 2014
6.094
6.175
6.093
6.148
464,916
+0.06(+0.96%)
Dec 11, 2014
6.062
6.112
6.062
6.089
250,586
+0.01(+0.15%)
Dec 10, 2014
6.130
6.130
6.058
6.080
306,735
-0.08(-1.32%)
Dec 09, 2014
6.116
6.162
6.094
6.162
272,864
-0.01(-0.10%)
Dec 08, 2014
6.164
6.213
6.132
6.168
407,886
-0.01(-0.22%)
Dec 05, 2014
6.235
6.244
6.208
6.181
500,119
-0.07(-1.15%)
Dec 04, 2014
6.244
6.253
6.226
6.253
206,594
+0.00(+0.01%)
Dec 03, 2014
6.231
6.262
6.231
6.252
355,333
+0.00(+0.06%)
Dec 02, 2014
6.226
6.252
6.218
6.249
235,958
+0.00(+0.07%)
Dec 01, 2014
6.280
6.293
6.222
6.244
355,688
-0.04(-0.64%)
Nov 28, 2014
6.284
6.320
6.276
6.284
141,305
+0.02(+0.29%)
Nov 26, 2014
6.267
6.267
6.267
6.267
478,421
+0.01(+0.14%)
Nov 25, 2014
6.271
6.280
6.243
6.258
170,965
-0.00(-0.07%)
Nov 24, 2014
6.258
6.281
6.208
6.262
285,997
+0.04(+0.58%)
Nov 21, 2014
6.271
6.276
6.226
6.226
196,179
-0.00(-0.07%)
Nov 20, 2014
6.190
6.262
6.190
6.231
207,717
+0.01(+0.14%)
Nov 19, 2014
6.235
6.235
6.195
6.222
224,855
-0.01(-0.14%)
Nov 18, 2014
6.213
6.235
6.209
6.231
257,180
+0.01(+0.22%)
Nov 17, 2014
6.244
6.244
6.172
6.217
242,249
-0.01(-0.22%)
Nov 14, 2014
6.217
6.244
6.215
6.231
229,215
+0.01(+0.22%)
Nov 13, 2014
6.231
6.249
6.204
6.217
136,413
-0.03(-0.43%)
Nov 12, 2014
6.235
6.258
6.199
6.244
150,456
-0.01(-0.21%)
Nov 11, 2014
6.231
6.258
6.231
6.258
192,239
+0.02(+0.29%)
Nov 10, 2014
6.280
6.280
6.240
6.240
190,915
-0.02(-0.36%)
Nov 07, 2014
6.164
6.262
6.164
6.262
243,550
+0.10(+1.66%)
Nov 06, 2014
6.164
6.191
6.155
6.160
245,228
-0.00(-0.07%)
Nov 05, 2014
6.178
6.178
6.133
6.164
330,249
+0.01(+0.14%)
Nov 04, 2014
6.129
6.155
6.097
6.155
153,213
+0.02(+0.36%)
Nov 03, 2014
6.111
6.151
6.102
6.133
298,077
+0.05(+0.80%)
Oct 31, 2014
6.133
6.133
6.066
6.084
233,513
+0.02(+0.37%)
Oct 30, 2014
6.048
6.097
6.048
6.062
300,395
+0.01(+0.22%)
Oct 29, 2014
6.071
6.071
6.044
6.048
155,248
-0.02(-0.29%)
Oct 28, 2014
6.035
6.080
6.017
6.066
372,005
+0.04(+0.59%)
Oct 27, 2014
6.022
6.032
6.022
6.031
224,647
+0.01(+0.15%)
Oct 24, 2014
5.991
6.022
5.973
6.022
146,665
+0.05(+0.89%)
Oct 23, 2014
5.986
5.992
5.955
5.968
226,168
+0.02(+0.37%)
Oct 22, 2014
5.951
5.968
5.942
5.946
227,119
+0.01(+0.23%)
Oct 21, 2014
5.928
5.964
5.924
5.933
424,867
+0.01(+0.23%)
Oct 20, 2014
5.959
5.964
5.919
5.919
199,118
-0.01(-0.15%)
Oct 17, 2014
5.884
5.959
5.884
5.928
163,811
+0.05(+0.83%)
Oct 16, 2014
5.795
5.897
5.795
5.879
207,018
+0.04(+0.76%)
Oct 15, 2014
5.759
5.841
5.697
5.835
564,244
+0.04(+0.77%)
Oct 14, 2014
5.808
5.844
5.750
5.790
210,283
+0.00(+0.00%)
Oct 13, 2014
5.826
5.853
5.790
5.790
196,701
-0.05(-0.84%)
Oct 10, 2014
5.817
5.848
5.777
5.839
335,491
-0.00(-0.08%)
Oct 09, 2014
5.906
5.915
5.835
5.844
242,797
-0.04(-0.76%)
Oct 08, 2014
5.862
5.888
5.817
5.888
290,090
+0.01(+0.15%)
Oct 07, 2014
5.844
5.879
5.835
5.879
200,518
+0.02(+0.30%)
Oct 06, 2014
5.875
5.875
5.853
5.862
229,351
+0.02(+0.30%)
Oct 03, 2014
5.800
5.857
5.795
5.844
176,894
+0.04(+0.76%)
Oct 02, 2014
5.817
5.835
5.769
5.800
261,842
-0.03(-0.53%)
Oct 01, 2014
5.831
5.862
5.813
5.831
221,040
+0.02(+0.30%)
Sep 30, 2014
5.778
5.822
5.751
5.813
266,091
+0.05(+0.84%)
Sep 29, 2014
5.711
5.778
5.711
5.764
262,195
+0.05(+0.93%)
Sep 26, 2014
5.720
5.729
5.703
5.711
226,114
-0.03(-0.46%)
Sep 25, 2014
5.773
5.778
5.725
5.738
265,430
-0.03(-0.54%)
Sep 24, 2014
5.782
5.782
5.751
5.769
232,792
-0.02(-0.38%)
Sep 23, 2014
5.795
5.809
5.778
5.791
199,706
+0.00(+0.08%)
Sep 22, 2014
5.813
5.817
5.787
5.787
187,022
-0.03(-0.53%)
Sep 19, 2014
5.817
5.831
5.800
5.817
220,459
+0.02(+0.31%)
Sep 18, 2014
5.791
5.800
5.787
5.800
174,130
+0.01(+0.23%)
Sep 17, 2014
5.813
5.813
5.787
5.787
192,449
-0.01(-0.15%)
Sep 16, 2014
5.769
5.799
5.742
5.795
188,712
+0.01(+0.23%)
Sep 15, 2014
5.817
5.817
5.782
5.782
215,740
-0.04(-0.61%)
Sep 12, 2014
5.800
5.840
5.800
5.817
291,820
+0.00(+0.00%)
Sep 11, 2014
5.844
5.853
5.809
5.817
226,981
-0.03(-0.53%)
Sep 10, 2014
5.871
5.884
5.840
5.848
176,725
-0.01(-0.15%)
Sep 09, 2014
5.888
5.892
5.853
5.857
195,070
-0.03(-0.45%)
Sep 08, 2014
5.892
5.919
5.884
5.884
185,835
-0.03(-0.45%)
Sep 05, 2014
5.888
5.927
5.875
5.910
365,275
+0.02(+0.30%)
Sep 04, 2014
5.923
5.928
5.879
5.892
253,608
-0.04(-0.67%)
Sep 03, 2014
5.936
5.941
5.923
5.932
142,845
-0.00(-0.07%)
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.