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, 2017
9.579
9.658
9.540
9.647
115,535
+0.10(+1.06%)
Aug 30, 2017
9.574
9.596
9.540
9.546
96,502
-0.02(-0.18%)
Aug 29, 2017
9.579
9.636
9.557
9.562
200,849
-0.07(-0.70%)
Aug 28, 2017
9.585
9.636
9.574
9.630
155,601
+0.05(+0.47%)
Aug 25, 2017
9.585
9.636
9.528
9.585
117,260
+0.04(+0.41%)
Aug 24, 2017
9.523
9.560
9.495
9.546
90,388
-0.01(-0.06%)
Aug 23, 2017
9.506
9.557
9.495
9.551
76,877
+0.03(+0.36%)
Aug 22, 2017
9.512
9.517
9.470
9.517
99,634
+0.03(+0.30%)
Aug 21, 2017
9.433
9.489
9.422
9.489
97,576
+0.03(+0.30%)
Aug 18, 2017
9.427
9.511
9.371
9.461
125,016
+0.01(+0.06%)
Aug 17, 2017
9.546
9.579
9.444
9.455
148,233
-0.12(-1.24%)
Aug 16, 2017
9.517
9.596
9.506
9.574
194,599
+0.06(+0.59%)
Aug 15, 2017
9.489
9.529
9.461
9.517
80,655
+0.02(+0.18%)
Aug 14, 2017
9.568
9.568
9.450
9.500
194,036
-0.07(-0.76%)
Aug 11, 2017
9.365
9.574
9.365
9.574
103,567
+0.24(+2.53%)
Aug 10, 2017
9.562
9.607
9.332
9.337
206,885
-0.26(-2.76%)
Aug 09, 2017
9.602
9.669
9.579
9.602
136,874
-0.05(-0.54%)
Aug 08, 2017
9.609
9.688
9.609
9.654
99,092
+0.03(+0.29%)
Aug 07, 2017
9.609
9.637
9.598
9.626
84,889
-0.01(-0.12%)
Aug 04, 2017
9.609
9.637
9.587
9.637
97,136
+0.00(+0.00%)
Aug 03, 2017
9.598
9.648
9.576
9.637
97,649
+0.08(+0.82%)
Aug 02, 2017
9.648
9.648
9.514
9.559
108,774
-0.07(-0.70%)
Aug 01, 2017
9.525
9.626
9.525
9.626
123,864
+0.09(+0.94%)
Jul 31, 2017
9.542
9.548
9.505
9.536
169,181
+0.02(+0.24%)
Jul 28, 2017
9.436
9.514
9.436
9.514
83,879
+0.06(+0.65%)
Jul 27, 2017
9.508
9.508
9.452
9.452
71,578
-0.04(-0.41%)
Jul 26, 2017
9.480
9.497
9.447
9.492
145,819
+0.03(+0.36%)
Jul 25, 2017
9.486
9.486
9.430
9.458
127,275
-0.00(-0.00%)
Jul 24, 2017
9.514
9.514
9.421
9.458
146,774
-0.04(-0.41%)
Jul 21, 2017
9.486
9.531
9.469
9.497
153,428
+0.04(+0.41%)
Jul 20, 2017
9.497
9.514
9.489
9.458
132,626
-0.06(-0.59%)
Jul 19, 2017
9.486
9.520
9.434
9.514
230,502
+0.05(+0.53%)
Jul 18, 2017
9.385
9.469
9.385
9.464
124,472
+0.05(+0.54%)
Jul 17, 2017
9.424
9.441
9.396
9.413
195,943
-0.01(-0.12%)
Jul 14, 2017
9.447
9.464
9.424
9.424
55,300
-0.01(-0.06%)
Jul 13, 2017
9.436
9.497
9.430
9.430
103,888
-0.01(-0.06%)
Jul 12, 2017
9.469
9.492
9.419
9.436
93,643
-0.07(-0.71%)
Jul 11, 2017
9.469
9.520
9.419
9.503
123,318
+0.06(+0.64%)
Jul 10, 2017
9.376
9.454
9.376
9.443
135,735
+0.02(+0.18%)
Jul 07, 2017
9.331
9.454
9.303
9.426
117,852
+0.08(+0.89%)
Jul 06, 2017
9.353
9.392
9.326
9.342
137,215
-0.05(-0.53%)
Jul 05, 2017
9.415
9.415
9.337
9.392
103,122
-0.03(-0.35%)
Jul 03, 2017
9.326
9.465
9.326
9.426
100,155
+0.10(+1.07%)
Jun 30, 2017
9.281
9.342
9.281
9.326
194,398
+0.01(+0.12%)
Jun 29, 2017
9.287
9.323
9.253
9.314
180,295
+0.02(+0.24%)
Jun 28, 2017
9.270
9.337
9.248
9.292
126,598
+0.01(+0.06%)
Jun 27, 2017
9.270
9.326
9.270
9.287
118,589
+0.02(+0.24%)
Jun 26, 2017
9.292
9.292
9.214
9.264
167,479
+0.02(+0.24%)
Jun 23, 2017
9.231
9.276
9.214
9.242
86,206
+0.00(+0.00%)
Jun 22, 2017
9.192
9.292
9.181
9.242
98,912
+0.05(+0.55%)
Jun 21, 2017
9.292
9.305
9.192
9.192
106,213
-0.09(-0.96%)
Jun 20, 2017
9.298
9.314
9.248
9.281
123,623
+0.03(+0.36%)
Jun 19, 2017
9.264
9.309
9.231
9.248
106,666
-0.01(-0.12%)
Jun 16, 2017
9.186
9.270
9.153
9.259
160,889
+0.10(+1.11%)
Jun 15, 2017
9.036
9.170
8.908
9.157
141,585
+0.03(+0.29%)
Jun 14, 2017
9.159
9.170
9.131
9.131
140,879
+0.01(+0.12%)
Jun 13, 2017
9.081
9.142
9.053
9.120
219,174
+0.04(+0.49%)
Jun 12, 2017
9.103
9.125
9.064
9.075
178,964
-0.05(-0.55%)
Jun 09, 2017
9.131
9.175
9.103
9.125
139,005
-0.03(-0.36%)
Jun 08, 2017
9.270
9.288
9.120
9.159
119,180
-0.08(-0.92%)
Jun 07, 2017
9.277
9.310
9.183
9.244
150,579
-0.05(-0.54%)
Jun 06, 2017
9.315
9.327
9.244
9.293
155,075
-0.03(-0.36%)
Jun 05, 2017
9.332
9.410
9.271
9.327
211,053
-0.05(-0.53%)
Jun 02, 2017
9.398
9.428
9.343
9.376
143,186
-0.04(-0.41%)
Jun 01, 2017
9.327
9.432
9.320
9.415
142,747
+0.07(+0.71%)
May 31, 2017
9.349
9.371
9.299
9.349
155,646
-0.01(-0.06%)
May 30, 2017
9.382
9.410
9.315
9.354
119,527
+0.00(+0.00%)
May 26, 2017
9.365
9.397
9.338
9.354
68,440
-0.04(-0.46%)
May 25, 2017
9.343
9.398
9.315
9.398
114,819
+0.07(+0.77%)
May 24, 2017
9.293
9.332
9.244
9.327
119,263
+0.04(+0.48%)
May 23, 2017
9.238
9.282
9.166
9.282
116,245
+0.07(+0.72%)
May 22, 2017
9.155
9.217
9.133
9.216
109,117
+0.09(+1.03%)
May 19, 2017
9.100
9.232
9.100
9.122
188,838
+0.00(+0.00%)
May 18, 2017
9.050
9.133
9.022
9.122
209,136
+0.04(+0.49%)
May 17, 2017
9.116
9.188
9.077
9.077
164,587
-0.06(-0.67%)
May 16, 2017
9.089
9.149
9.089
9.138
79,811
+0.04(+0.49%)
May 15, 2017
9.055
9.127
9.055
9.094
108,559
+0.03(+0.31%)
May 12, 2017
9.077
9.116
8.956
9.066
120,418
-0.03(-0.30%)
May 11, 2017
9.133
9.160
9.094
9.094
99,327
-0.03(-0.36%)
May 10, 2017
9.155
9.160
9.116
9.127
120,394
-0.04(-0.42%)
May 09, 2017
9.105
9.227
9.105
9.166
133,934
+0.04(+0.47%)
May 08, 2017
9.096
9.140
9.096
9.123
135,671
+0.02(+0.24%)
May 05, 2017
9.041
9.115
9.013
9.101
132,939
+0.03(+0.30%)
May 04, 2017
9.041
9.085
8.991
9.074
142,528
+0.07(+0.73%)
May 03, 2017
8.953
9.041
8.953
9.008
87,376
+0.04(+0.50%)
May 02, 2017
8.980
9.046
8.953
8.963
117,706
-0.02(-0.25%)
May 01, 2017
9.041
9.057
8.983
8.986
166,699
-0.09(-0.97%)
Apr 28, 2017
9.013
9.096
8.986
9.074
117,565
+0.07(+0.79%)
Apr 27, 2017
8.975
9.002
8.914
9.002
102,771
+0.04(+0.49%)
Apr 26, 2017
9.002
9.002
8.958
8.958
88,171
-0.02(-0.18%)
Apr 25, 2017
8.986
9.019
8.953
8.975
122,691
+0.00(+0.00%)
Apr 24, 2017
8.975
8.980
8.920
8.975
135,162
+0.05(+0.55%)
Apr 21, 2017
8.969
8.969
8.903
8.925
119,078
-0.02(-0.25%)
Apr 20, 2017
8.969
8.975
8.914
8.947
90,035
-0.02(-0.25%)
Apr 19, 2017
8.975
8.983
8.947
8.969
67,854
+0.00(+0.00%)
Apr 18, 2017
8.925
8.975
8.903
8.969
115,947
+0.04(+0.49%)
Apr 17, 2017
8.931
8.969
8.920
8.925
139,813
+0.01(+0.12%)
Apr 13, 2017
8.809
8.936
8.809
8.914
117,575
+0.08(+0.87%)
Apr 12, 2017
8.776
8.854
8.765
8.837
135,080
+0.06(+0.63%)
Apr 11, 2017
8.754
8.804
8.721
8.782
126,730
+0.02(+0.17%)
Apr 10, 2017
8.739
8.772
8.723
8.767
128,165
+0.04(+0.50%)
Apr 07, 2017
8.685
8.761
8.674
8.723
166,737
+0.03(+0.38%)
Apr 06, 2017
8.723
8.756
8.680
8.690
154,002
-0.05(-0.56%)
Apr 05, 2017
8.767
8.783
8.739
8.739
94,161
-0.02(-0.25%)
Apr 04, 2017
8.718
8.772
8.712
8.761
145,135
+0.02(+0.19%)
Apr 03, 2017
8.707
8.816
8.707
8.745
186,651
+0.04(+0.50%)
Mar 31, 2017
8.745
8.772
8.679
8.701
480,870
-0.01(-0.13%)
Mar 30, 2017
8.800
8.800
8.712
8.712
222,105
-0.09(-1.06%)
Mar 29, 2017
8.772
8.816
8.750
8.805
103,064
+0.03(+0.37%)
Mar 28, 2017
8.729
8.778
8.729
8.772
161,665
+0.06(+0.69%)
Mar 27, 2017
8.696
8.750
8.696
8.712
129,984
-0.02(-0.25%)
Mar 24, 2017
8.696
8.761
8.696
8.734
118,050
+0.04(+0.44%)
Mar 23, 2017
8.789
8.789
8.679
8.696
235,978
-0.08(-0.87%)
Mar 22, 2017
8.619
8.800
8.619
8.772
209,942
+0.13(+1.45%)
Mar 21, 2017
8.668
8.734
8.614
8.647
163,866
-0.03(-0.38%)
Mar 20, 2017
8.685
8.761
8.660
8.679
228,962
+0.04(+0.44%)
Mar 17, 2017
8.636
8.668
8.608
8.641
152,588
+0.04(+0.44%)
Mar 16, 2017
8.499
8.608
8.477
8.603
162,010
+0.14(+1.62%)
Mar 15, 2017
8.340
8.477
8.340
8.466
151,780
+0.13(+1.57%)
Mar 14, 2017
8.324
8.357
8.318
8.335
92,309
-0.03(-0.33%)
Mar 13, 2017
8.313
8.362
8.286
8.362
182,186
+0.04(+0.46%)
Mar 10, 2017
8.160
8.340
8.160
8.324
179,043
+0.18(+2.15%)
Mar 09, 2017
8.428
8.466
8.149
8.149
420,260
-0.30(-3.51%)
Mar 08, 2017
8.505
8.527
8.424
8.446
210,995
-0.10(-1.14%)
Mar 07, 2017
8.701
8.701
8.522
8.543
245,748
-0.16(-1.81%)
Mar 06, 2017
8.701
8.706
8.663
8.701
153,090
+0.00(+0.00%)
Mar 03, 2017
8.668
8.706
8.668
8.701
100,171
+0.01(+0.13%)
Mar 02, 2017
8.663
8.712
8.652
8.690
168,325
+0.00(+0.00%)
Mar 01, 2017
8.668
8.734
8.641
8.690
207,385
-0.01(-0.12%)
Feb 28, 2017
8.712
8.734
8.679
8.701
139,678
-0.01(-0.06%)
Feb 27, 2017
8.603
8.706
8.565
8.706
106,693
+0.12(+1.46%)
Feb 24, 2017
8.685
8.734
8.571
8.581
208,337
-0.10(-1.13%)
Feb 23, 2017
8.592
8.690
8.592
8.679
125,561
+0.11(+1.33%)
Feb 22, 2017
8.516
8.630
8.516
8.565
118,488
+0.02(+0.25%)
Feb 21, 2017
8.560
8.574
8.478
8.543
139,387
-0.03(-0.38%)
Feb 17, 2017
8.576
8.576
8.576
0
+0.08(+0.90%)
Feb 16, 2017
8.440
8.505
8.440
8.500
191,283
+0.04(+0.45%)
Feb 15, 2017
8.560
8.560
8.462
8.462
262,531
-0.11(-1.27%)
Feb 14, 2017
8.603
8.619
8.565
8.571
138,452
-0.04(-0.50%)
Feb 13, 2017
8.657
8.674
8.614
8.614
146,539
-0.06(-0.69%)
Feb 10, 2017
8.674
8.674
8.636
8.674
147,767
+0.02(+0.19%)
Feb 09, 2017
8.652
8.706
8.647
8.657
96,308
-0.00(-0.02%)
Feb 08, 2017
8.632
8.670
8.616
8.659
199,283
+0.02(+0.25%)
Feb 07, 2017
8.648
8.653
8.608
8.637
127,438
-0.01(-0.06%)
Feb 06, 2017
8.643
8.664
8.621
8.643
188,860
+0.01(+0.13%)
Feb 03, 2017
8.583
8.643
8.551
8.632
163,920
+0.08(+0.95%)
Feb 02, 2017
8.470
8.551
8.443
8.551
182,374
+0.06(+0.70%)
Feb 01, 2017
8.567
8.610
8.491
8.491
203,702
-0.02(-0.19%)
Jan 31, 2017
8.535
8.535
8.491
8.508
280,085
+0.00(+0.00%)
Jan 30, 2017
8.502
8.513
8.469
8.508
188,951
+0.01(+0.06%)
Jan 27, 2017
8.508
8.551
8.497
8.502
437,048
-0.03(-0.32%)
Jan 26, 2017
8.556
8.610
8.518
8.529
319,119
-0.03(-0.32%)
Jan 25, 2017
8.589
8.589
8.524
8.556
205,117
-0.05(-0.56%)
Jan 24, 2017
8.594
8.626
8.572
8.605
147,375
+0.03(+0.31%)
Jan 23, 2017
8.540
8.594
8.513
8.578
168,691
+0.06(+0.76%)
Jan 20, 2017
8.545
8.556
8.475
8.513
203,950
-0.03(-0.38%)
Jan 19, 2017
8.583
8.583
8.497
8.545
332,308
-0.04(-0.50%)
Jan 18, 2017
8.545
8.610
8.545
8.589
198,659
+0.02(+0.25%)
Jan 17, 2017
8.491
8.588
8.470
8.567
172,564
+0.10(+1.21%)
Jan 13, 2017
8.464
8.464
8.464
0
+0.11(+1.36%)
Jan 12, 2017
8.454
8.481
8.346
8.351
279,116
-0.09(-1.02%)
Jan 11, 2017
8.405
8.459
8.329
8.437
303,303
-0.01(-0.06%)
Jan 10, 2017
8.437
8.459
8.410
8.443
138,791
+0.01(+0.06%)
Jan 09, 2017
8.459
8.491
8.394
8.437
202,656
+0.01(+0.13%)
Jan 06, 2017
8.427
8.459
8.373
8.427
326,087
-0.02(-0.26%)
Jan 05, 2017
8.454
8.497
8.405
8.448
241,326
-0.02(-0.19%)
Jan 04, 2017
8.545
8.567
8.373
8.464
509,292
-0.04(-0.51%)
Jan 03, 2017
8.464
8.524
8.432
8.508
276,388
+0.05(+0.64%)
Dec 30, 2016
8.454
8.454
8.454
0
+0.03(+0.32%)
Dec 29, 2016
8.324
8.502
8.303
8.427
187,176
+0.14(+1.63%)
Dec 28, 2016
8.346
8.356
8.292
8.292
97,003
-0.02(-0.28%)
Dec 27, 2016
8.363
8.406
8.277
8.314
285,437
-0.01(-0.06%)
Dec 23, 2016
8.320
8.320
8.320
0
-0.02(-0.26%)
Dec 22, 2016
8.277
8.352
8.223
8.341
224,994
+0.10(+1.24%)
Dec 21, 2016
8.170
8.281
8.164
8.239
218,091
+0.03(+0.33%)
Dec 20, 2016
8.111
8.239
8.111
8.213
429,322
+0.12(+1.46%)
Dec 19, 2016
8.068
8.132
8.018
8.094
381,859
+0.10(+1.21%)
Dec 16, 2016
7.890
7.998
7.842
7.998
227,116
+0.14(+1.78%)
Dec 15, 2016
7.853
7.901
7.748
7.858
450,510
-0.02(-0.20%)
Dec 14, 2016
7.756
7.901
7.756
7.874
713,206
+0.12(+1.52%)
Dec 13, 2016
7.686
7.772
7.676
7.756
293,534
+0.05(+0.70%)
Dec 12, 2016
7.692
7.724
7.644
7.703
207,085
-0.03(-0.42%)
Dec 09, 2016
7.703
7.746
7.649
7.735
297,683
-0.01(-0.14%)
Dec 08, 2016
7.622
7.746
7.542
7.746
490,382
+0.10(+1.25%)
Dec 07, 2016
7.603
7.655
7.567
7.650
420,091
+0.08(+1.10%)
Dec 06, 2016
7.520
7.588
7.488
7.567
303,504
+0.03(+0.35%)
Dec 05, 2016
7.478
7.572
7.457
7.541
342,372
+0.05(+0.63%)
Dec 02, 2016
7.379
7.525
7.342
7.494
571,661
+0.16(+2.21%)
Dec 01, 2016
7.384
7.390
7.321
7.332
406,435
-0.10(-1.40%)
Nov 30, 2016
7.494
7.495
7.410
7.436
334,685
-0.10(-1.32%)
Nov 29, 2016
7.447
7.546
7.441
7.535
188,756
+0.10(+1.33%)
Nov 28, 2016
7.441
7.499
7.431
7.436
185,114
+0.02(+0.28%)
Nov 25, 2016
7.326
7.431
7.326
7.415
109,898
+0.09(+1.21%)
Nov 23, 2016
7.326
7.326
7.326
0
-0.06(-0.78%)
Nov 22, 2016
7.290
7.405
7.290
7.384
382,441
+0.11(+1.51%)
Nov 21, 2016
7.248
7.353
7.248
7.274
404,649
+0.03(+0.36%)
Nov 18, 2016
7.326
7.345
7.222
7.248
272,713
-0.09(-1.28%)
Nov 17, 2016
7.295
7.342
7.253
7.342
301,324
+0.05(+0.64%)
Nov 16, 2016
7.206
7.295
7.175
7.295
401,947
+0.12(+1.67%)
Nov 15, 2016
7.050
7.217
7.044
7.175
474,047
+0.16(+2.23%)
Nov 14, 2016
6.997
7.112
6.903
7.018
1,407,231
-0.03(-0.37%)
Nov 11, 2016
7.138
7.154
7.029
7.044
724,560
-0.14(-1.89%)
Nov 10, 2016
7.504
7.504
7.165
7.180
1,012,478
-0.37(-4.84%)
Nov 09, 2016
7.467
7.638
7.452
7.546
369,022
-0.02(-0.29%)
Nov 08, 2016
7.568
7.687
7.495
7.568
358,141
+0.03(+0.34%)
Nov 07, 2016
7.563
7.594
7.527
7.542
339,053
+0.08(+1.11%)
Nov 04, 2016
7.475
7.490
7.444
7.459
240,972
+0.01(+0.14%)
Nov 03, 2016
7.464
7.495
7.438
7.449
272,670
-0.00(-0.03%)
Nov 02, 2016
7.625
7.667
7.444
7.451
457,817
-0.22(-2.81%)
Nov 01, 2016
7.739
7.780
7.667
7.667
197,998
-0.09(-1.20%)
Oct 31, 2016
7.765
7.822
7.744
7.760
233,631
+0.04(+0.54%)
Oct 28, 2016
7.755
7.786
7.692
7.718
281,303
-0.06(-0.73%)
Oct 27, 2016
7.869
7.885
7.760
7.775
263,412
-0.09(-1.19%)
Oct 26, 2016
7.864
7.931
7.864
7.869
267,767
-0.01(-0.07%)
Oct 25, 2016
7.864
7.899
7.812
7.874
262,776
+0.00(+0.00%)
Oct 24, 2016
7.843
7.900
7.843
7.874
328,288
+0.06(+0.73%)
Oct 21, 2016
7.848
7.848
7.765
7.817
402,468
-0.02(-0.26%)
Oct 20, 2016
7.926
8.004
7.809
7.838
452,465
-0.10(-1.24%)
Oct 19, 2016
7.791
7.936
7.791
7.936
277,094
+0.15(+1.93%)
Oct 18, 2016
7.708
7.833
7.699
7.786
317,263
+0.12(+1.62%)
Oct 17, 2016
7.838
7.900
7.661
7.661
439,163
-0.19(-2.38%)
Oct 14, 2016
7.900
7.973
7.833
7.848
297,354
-0.04(-0.53%)
Oct 13, 2016
7.874
7.913
7.807
7.890
338,365
+0.02(+0.20%)
Oct 12, 2016
8.009
8.056
7.869
7.874
496,883
-0.16(-2.00%)
Oct 11, 2016
8.222
8.222
8.014
8.035
559,602
-0.19(-2.29%)
Oct 10, 2016
8.326
8.347
8.223
8.223
141,952
-0.06(-0.68%)
Oct 07, 2016
8.331
8.362
8.264
8.280
128,874
-0.05(-0.56%)
Oct 06, 2016
8.274
8.414
8.202
8.326
328,585
+0.05(+0.56%)
Oct 05, 2016
8.264
8.326
8.202
8.280
346,184
+0.04(+0.44%)
Oct 04, 2016
8.434
8.449
8.218
8.243
277,654
-0.17(-2.02%)
Oct 03, 2016
8.445
8.481
8.403
8.414
246,688
-0.04(-0.49%)
Sep 30, 2016
8.465
8.501
8.403
8.455
491,084
+0.05(+0.61%)
Sep 29, 2016
8.563
8.604
8.393
8.403
364,569
-0.18(-2.04%)
Sep 28, 2016
8.733
8.759
8.553
8.579
231,081
-0.13(-1.54%)
Sep 27, 2016
8.630
8.713
8.610
8.713
240,999
+0.11(+1.32%)
Sep 26, 2016
8.738
8.745
8.584
8.599
221,720
-0.13(-1.53%)
Sep 23, 2016
8.682
8.738
8.610
8.733
112,594
+0.07(+0.77%)
Sep 22, 2016
8.615
8.697
8.600
8.666
192,452
+0.10(+1.14%)
Sep 21, 2016
8.398
8.604
8.388
8.568
445,148
+0.15(+1.84%)
Sep 20, 2016
8.393
8.465
8.393
8.414
100,682
+0.02(+0.25%)
Sep 19, 2016
8.326
8.434
8.326
8.393
256,319
+0.06(+0.68%)
Sep 16, 2016
8.311
8.347
8.295
8.336
142,000
+0.01(+0.06%)
Sep 15, 2016
8.300
8.393
8.300
8.331
235,161
-0.01(-0.06%)
Sep 14, 2016
8.285
8.408
8.285
8.336
208,555
+0.05(+0.62%)
Sep 13, 2016
8.460
8.491
8.285
8.285
316,357
-0.23(-2.67%)
Sep 12, 2016
8.496
8.599
8.445
8.512
370,748
-0.06(-0.66%)
Sep 09, 2016
8.816
8.950
8.568
8.568
431,956
-0.31(-3.54%)
Sep 08, 2016
8.986
8.986
8.852
8.883
373,419
-0.08(-0.93%)
Sep 07, 2016
8.879
8.967
8.876
8.967
303,189
+0.09(+0.98%)
Sep 06, 2016
8.895
8.935
8.849
8.879
154,377
+0.03(+0.29%)
Sep 02, 2016
8.797
8.854
8.854
8.854
203,056
+0.07(+0.76%)
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.