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
)
11.44
UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2013
4.780
4.784
4.760
4.768
472,845
-0.01(-0.25%)
Sep 27, 2013
4.760
4.780
4.760
4.780
363,226
-0.00(-0.08%)
Sep 26, 2013
4.784
4.800
4.768
4.784
498,902
-0.01(-0.25%)
Sep 25, 2013
4.780
4.820
4.780
4.796
575,863
+0.01(+0.17%)
Sep 24, 2013
4.748
4.792
4.748
4.788
528,889
+0.00(+0.08%)
Sep 23, 2013
4.760
4.804
4.756
4.784
371,659
+0.01(+0.25%)
Sep 20, 2013
4.792
4.808
4.753
4.772
362,498
-0.02(-0.50%)
Sep 19, 2013
4.796
4.852
4.792
4.796
632,630
-0.01(-0.25%)
Sep 18, 2013
4.740
4.808
4.720
4.808
498,907
+0.08(+1.68%)
Sep 17, 2013
4.748
4.756
4.724
4.728
534,959
-0.03(-0.67%)
Sep 16, 2013
4.764
4.784
4.732
4.760
462,775
+0.03(+0.59%)
Sep 13, 2013
4.724
4.736
4.716
4.732
414,516
-0.02(-0.50%)
Sep 12, 2013
4.768
4.772
4.740
4.756
644,251
-0.02(-0.42%)
Sep 11, 2013
4.784
4.804
4.764
4.776
778,107
-0.02(-0.45%)
Sep 10, 2013
4.778
4.798
4.770
4.798
327,185
+0.02(+0.33%)
Sep 09, 2013
4.790
4.814
4.770
4.782
546,467
-0.02(-0.49%)
Sep 06, 2013
4.774
4.814
4.767
4.806
1,111,321
+0.04(+0.75%)
Sep 05, 2013
4.814
4.814
4.767
4.770
443,133
-0.06(-1.23%)
Sep 04, 2013
4.849
4.849
4.810
4.830
274,310
-0.02(-0.41%)
Sep 03, 2013
4.830
4.877
4.830
4.849
549,377
+0.02(+0.49%)
Aug 30, 2013
4.834
4.837
4.790
4.826
332,393
+0.01(+0.25%)
Aug 29, 2013
4.770
4.822
4.762
4.814
448,193
+0.02(+0.50%)
Aug 28, 2013
4.758
4.806
4.754
4.790
419,875
+0.01(+0.25%)
Aug 27, 2013
4.790
4.825
4.768
4.778
495,401
-0.03(-0.58%)
Aug 26, 2013
4.798
4.841
4.786
4.806
460,321
+0.01(+0.25%)
Aug 23, 2013
4.750
4.802
4.742
4.794
386,359
+0.04(+0.83%)
Aug 22, 2013
4.731
4.770
4.715
4.754
562,328
+0.02(+0.50%)
Aug 21, 2013
4.719
4.762
4.711
4.731
754,063
+0.01(+0.25%)
Aug 20, 2013
4.762
4.774
4.691
4.719
1,299,800
-0.06(-1.24%)
Aug 19, 2013
4.822
4.834
4.758
4.778
821,649
-0.07(-1.39%)
Aug 16, 2013
4.929
4.929
4.845
4.845
783,873
-0.07(-1.37%)
Aug 15, 2013
4.948
4.956
4.869
4.913
423,480
-0.05(-0.96%)
Aug 14, 2013
5.027
5.051
4.956
4.960
440,567
-0.10(-1.96%)
Aug 13, 2013
5.083
5.095
5.016
5.059
473,565
-0.02(-0.39%)
Aug 12, 2013
5.130
5.130
5.075
5.079
480,222
-0.06(-1.16%)
Aug 09, 2013
5.107
5.138
5.099
5.138
186,523
+0.00(+0.08%)
Aug 08, 2013
5.126
5.146
5.091
5.134
254,144
-0.01(-0.11%)
Aug 07, 2013
5.101
5.140
5.077
5.140
257,302
+0.02(+0.46%)
Aug 06, 2013
5.101
5.116
5.085
5.116
325,763
-0.01(-0.23%)
Aug 05, 2013
5.124
5.176
5.101
5.128
479,993
-0.02(-0.46%)
Aug 02, 2013
5.176
5.183
5.124
5.152
491,434
-0.03(-0.61%)
Aug 01, 2013
5.223
5.250
5.176
5.183
363,085
-0.03(-0.53%)
Jul 31, 2013
5.239
5.250
5.195
5.211
447,516
-0.04(-0.68%)
Jul 30, 2013
5.270
5.274
5.235
5.246
355,946
-0.02(-0.45%)
Jul 29, 2013
5.242
5.313
5.235
5.270
701,205
+0.06(+1.21%)
Jul 26, 2013
5.179
5.215
5.176
5.207
249,369
+0.00(+0.08%)
Jul 25, 2013
5.211
5.231
5.176
5.203
329,918
-0.01(-0.23%)
Jul 24, 2013
5.235
5.246
5.199
5.215
514,939
-0.02(-0.38%)
Jul 23, 2013
5.211
5.250
5.203
5.235
311,665
+0.02(+0.45%)
Jul 22, 2013
5.207
5.215
5.179
5.211
228,098
-0.00(-0.08%)
Jul 19, 2013
5.183
5.215
5.176
5.215
165,977
+0.00(+0.08%)
Jul 18, 2013
5.203
5.235
5.179
5.211
321,988
+0.03(+0.61%)
Jul 17, 2013
5.187
5.199
5.172
5.179
256,671
+0.01(+0.23%)
Jul 16, 2013
5.219
5.223
5.156
5.168
306,829
-0.04(-0.68%)
Jul 15, 2013
5.140
5.211
5.140
5.203
370,337
+0.04(+0.84%)
Jul 12, 2013
5.148
5.199
5.140
5.160
333,084
+0.01(+0.23%)
Jul 11, 2013
5.120
5.168
5.120
5.148
389,827
+0.06(+1.16%)
Jul 10, 2013
5.077
5.109
5.036
5.089
469,995
+0.02(+0.31%)
Jul 09, 2013
5.065
5.081
5.054
5.073
337,192
+0.04(+0.75%)
Jul 08, 2013
5.083
5.083
5.012
5.036
521,597
-0.05(-1.08%)
Jul 05, 2013
5.118
5.137
4.996
5.090
360,472
-0.01(-0.15%)
Jul 03, 2013
5.106
5.122
5.063
5.098
194,409
-0.03(-0.61%)
Jul 02, 2013
5.176
5.196
5.106
5.130
457,183
-0.05(-0.98%)
Jul 01, 2013
5.220
5.251
5.180
5.180
453,694
-0.01(-0.15%)
Jun 28, 2013
5.149
5.188
5.094
5.188
499,949
+0.05(+0.99%)
Jun 27, 2013
5.086
5.157
5.075
5.137
568,076
+0.09(+1.70%)
Jun 26, 2013
5.047
5.075
5.020
5.051
590,861
+0.05(+1.10%)
Jun 25, 2013
4.934
4.996
4.860
4.996
569,203
+0.09(+1.75%)
Jun 24, 2013
4.977
4.977
4.860
4.910
874,833
-0.09(-1.80%)
Jun 21, 2013
5.040
5.040
4.989
5.000
682,788
+0.00(+0.00%)
Jun 20, 2013
5.059
5.059
4.973
5.000
885,611
-0.12(-2.37%)
Jun 19, 2013
5.196
5.208
5.118
5.122
372,811
-0.05(-1.06%)
Jun 18, 2013
5.184
5.220
5.173
5.176
350,992
+0.01(+0.15%)
Jun 17, 2013
5.192
5.239
5.165
5.169
379,206
+0.02(+0.30%)
Jun 14, 2013
5.173
5.190
5.114
5.153
389,130
+0.00(+0.08%)
Jun 13, 2013
5.067
5.161
4.926
5.149
905,789
+0.05(+1.08%)
Jun 12, 2013
5.184
5.200
5.083
5.094
1,046,608
-0.11(-2.03%)
Jun 11, 2013
5.227
5.286
5.165
5.200
519,631
-0.04(-0.71%)
Jun 10, 2013
5.299
5.342
5.210
5.237
424,185
-0.06(-1.17%)
Jun 07, 2013
5.276
5.330
5.276
5.299
412,953
+0.03(+0.52%)
Jun 06, 2013
5.229
5.280
5.214
5.272
365,952
+0.02(+0.30%)
Jun 05, 2013
5.252
5.281
5.221
5.256
346,978
+0.00(+0.07%)
Jun 04, 2013
5.179
5.272
5.167
5.252
725,908
+0.03(+0.60%)
Jun 03, 2013
5.490
5.490
5.182
5.221
1,150,111
-0.10(-1.83%)
May 31, 2013
5.470
5.470
5.291
5.319
844,867
-0.14(-2.57%)
May 30, 2013
5.498
5.501
5.439
5.459
358,208
-0.04(-0.78%)
May 29, 2013
5.610
5.626
5.365
5.501
1,284,310
-0.13(-2.28%)
May 28, 2013
5.696
5.715
5.626
5.630
262,390
-0.03(-0.48%)
May 24, 2013
5.638
5.661
5.624
5.657
189,373
-0.02(-0.27%)
May 23, 2013
5.704
5.704
5.622
5.672
407,939
-0.05(-0.89%)
May 22, 2013
5.789
5.813
5.712
5.723
245,951
-0.05(-0.88%)
May 21, 2013
5.754
5.774
5.739
5.774
155,873
+0.02(+0.34%)
May 20, 2013
5.750
5.789
5.743
5.754
240,127
-0.02(-0.27%)
May 17, 2013
5.754
5.789
5.719
5.770
226,122
+0.02(+0.27%)
May 16, 2013
5.774
5.774
5.708
5.754
354,424
-0.02(-0.34%)
May 15, 2013
5.770
5.786
5.719
5.774
309,528
+0.05(+0.95%)
May 13, 2013
5.719
5.735
5.680
5.719
256,278
-0.02(-0.27%)
May 10, 2013
5.747
5.747
5.715
5.735
172,222
+0.01(+0.20%)
May 09, 2013
5.805
5.805
5.715
5.723
392,870
-0.06(-1.11%)
May 08, 2013
5.741
5.787
5.741
5.787
302,003
+0.05(+0.81%)
May 07, 2013
5.752
5.768
5.741
5.741
348,107
-0.02(-0.34%)
May 06, 2013
5.768
5.768
5.741
5.760
276,209
+0.01(+0.20%)
May 03, 2013
5.729
5.749
5.718
5.749
183,558
+0.03(+0.54%)
May 02, 2013
5.675
5.721
5.675
5.718
248,372
+0.03(+0.48%)
May 01, 2013
5.683
5.710
5.675
5.690
265,065
-0.01(-0.20%)
Apr 30, 2013
5.667
5.706
5.667
5.702
273,729
+0.02(+0.41%)
Apr 29, 2013
5.640
5.687
5.625
5.679
266,437
+0.02(+0.34%)
Apr 26, 2013
5.613
5.660
5.614
5.660
341,447
+0.03(+0.55%)
Apr 25, 2013
5.652
5.652
5.625
5.629
370,072
+0.00(+0.07%)
Apr 24, 2013
5.644
5.660
5.613
5.625
289,213
-0.02(-0.34%)
Apr 23, 2013
5.605
5.644
5.586
5.644
554,739
+0.05(+0.90%)
Apr 22, 2013
5.551
5.590
5.520
5.594
255,081
+0.04(+0.77%)
Apr 19, 2013
5.528
5.551
5.497
5.551
174,894
+0.05(+0.84%)
Apr 18, 2013
5.505
5.505
5.474
5.505
212,501
+0.01(+0.21%)
Apr 17, 2013
5.516
5.520
5.481
5.493
191,060
-0.02(-0.42%)
Apr 16, 2013
5.481
5.524
5.474
5.516
315,630
+0.03(+0.56%)
Apr 15, 2013
5.516
5.535
5.458
5.485
361,485
-0.04(-0.77%)
Apr 12, 2013
5.555
5.559
5.516
5.528
408,922
-0.05(-0.83%)
Apr 11, 2013
5.570
5.578
5.524
5.574
297,475
+0.01(+0.14%)
Apr 10, 2013
5.582
5.586
5.533
5.567
281,275
-0.00(-0.07%)
Apr 09, 2013
5.574
5.590
5.559
5.570
359,049
+0.02(+0.32%)
Apr 08, 2013
5.530
5.553
5.507
5.553
307,740
+0.04(+0.70%)
Apr 05, 2013
5.472
5.522
5.472
5.514
235,005
+0.02(+0.28%)
Apr 04, 2013
5.468
5.518
5.462
5.499
303,421
+0.01(+0.21%)
Apr 03, 2013
5.530
5.530
5.460
5.487
432,114
-0.05(-0.90%)
Apr 02, 2013
5.514
5.541
5.491
5.537
462,045
+0.03(+0.63%)
Apr 01, 2013
5.491
5.522
5.484
5.503
280,836
+0.05(+0.85%)
Mar 28, 2013
5.495
5.511
5.457
5.457
546,588
-0.04(-0.70%)
Mar 27, 2013
5.487
5.495
5.464
5.495
189,123
+0.00(+0.00%)
Mar 26, 2013
5.460
5.499
5.441
5.495
245,195
+0.06(+1.03%)
Mar 25, 2013
5.487
5.495
5.418
5.439
190,884
-0.05(-0.88%)
Mar 22, 2013
5.468
5.487
5.433
5.487
386,513
+0.04(+0.71%)
Mar 21, 2013
5.476
5.476
5.430
5.449
294,106
-0.04(-0.77%)
Mar 20, 2013
5.426
5.491
5.414
5.491
279,720
+0.07(+1.28%)
Mar 19, 2013
5.468
5.476
5.403
5.422
453,330
-0.05(-0.91%)
Mar 18, 2013
5.430
5.476
5.403
5.472
285,017
-0.01(-0.14%)
Mar 15, 2013
5.476
5.484
5.437
5.480
263,497
+0.01(+0.14%)
Mar 14, 2013
5.430
5.480
5.422
5.472
242,990
+0.02(+0.42%)
Mar 13, 2013
5.472
5.472
5.407
5.449
362,814
-0.04(-0.70%)
Mar 12, 2013
5.503
5.503
5.445
5.487
218,611
-0.01(-0.14%)
Mar 11, 2013
5.464
5.495
5.441
5.495
267,554
+0.03(+0.63%)
Mar 08, 2013
5.476
5.476
5.430
5.460
240,375
+0.00(+0.07%)
Mar 07, 2013
5.491
5.491
5.430
5.457
253,855
-0.02(-0.31%)
Mar 06, 2013
5.432
5.474
5.420
5.474
333,497
+0.05(+0.99%)
Mar 05, 2013
5.401
5.420
5.401
5.420
245,531
+0.03(+0.50%)
Mar 04, 2013
5.401
5.405
5.386
5.393
200,706
-0.02(-0.28%)
Mar 01, 2013
5.382
5.409
5.374
5.409
163,739
+0.03(+0.64%)
Feb 28, 2013
5.403
5.409
5.374
5.374
231,191
-0.02(-0.36%)
Feb 27, 2013
5.370
5.393
5.359
5.393
264,714
+0.02(+0.43%)
Feb 26, 2013
5.343
5.370
5.324
5.370
292,095
+0.02(+0.43%)
Feb 25, 2013
5.389
5.393
5.343
5.347
257,848
-0.05(-0.92%)
Feb 22, 2013
5.386
5.397
5.351
5.397
224,385
+0.03(+0.50%)
Feb 21, 2013
5.382
5.393
5.336
5.370
417,975
-0.02(-0.43%)
Feb 20, 2013
5.412
5.412
5.382
5.393
289,145
-0.00(-0.07%)
Feb 19, 2013
5.389
5.409
5.386
5.397
268,071
+0.01(+0.14%)
Feb 15, 2013
5.382
5.393
5.374
5.389
214,457
+0.01(+0.21%)
Feb 14, 2013
5.370
5.386
5.366
5.378
196,064
-0.00(-0.07%)
Feb 13, 2013
5.370
5.382
5.366
5.382
228,674
+0.00(+0.00%)
Feb 12, 2013
5.374
5.386
5.363
5.382
266,197
+0.01(+0.14%)
Feb 11, 2013
5.393
5.405
5.374
5.374
276,018
-0.05(-0.85%)
Feb 08, 2013
5.412
5.420
5.374
5.420
231,159
+0.02(+0.28%)
Feb 07, 2013
5.416
5.428
5.366
5.405
184,786
-0.00(-0.03%)
Feb 06, 2013
5.384
5.422
5.368
5.407
304,098
+0.00(+0.00%)
Feb 04, 2013
5.410
5.410
5.376
5.407
149,584
+0.00(+0.00%)
Feb 01, 2013
5.399
5.433
5.395
5.407
296,529
-0.00(-0.07%)
Jan 31, 2013
5.418
5.422
5.372
5.410
276,385
+0.01(+0.21%)
Jan 30, 2013
5.414
5.418
5.376
5.399
220,252
-0.02(-0.35%)
Jan 29, 2013
5.429
5.429
5.368
5.418
360,063
-0.01(-0.21%)
Jan 28, 2013
5.426
5.429
5.391
5.429
380,251
+0.00(+0.07%)
Jan 25, 2013
5.410
5.429
5.391
5.426
232,598
+0.03(+0.49%)
Jan 24, 2013
5.387
5.403
5.380
5.399
225,837
-0.00(-0.07%)
Jan 23, 2013
5.365
5.403
5.353
5.403
300,416
+0.03(+0.57%)
Jan 22, 2013
5.349
5.380
5.338
5.372
333,903
+0.05(+0.86%)
Jan 18, 2013
5.323
5.330
5.300
5.327
221,934
+0.03(+0.58%)
Jan 17, 2013
5.273
5.315
5.262
5.296
179,011
+0.02(+0.29%)
Jan 16, 2013
5.239
5.281
5.239
5.281
257,036
+0.04(+0.80%)
Jan 15, 2013
5.292
5.296
5.235
5.239
362,414
-0.06(-1.08%)
Jan 14, 2013
5.300
5.311
5.288
5.296
192,481
+0.00(+0.00%)
Jan 11, 2013
5.323
5.323
5.296
5.296
223,346
-0.01(-0.14%)
Jan 10, 2013
5.346
5.346
5.300
5.304
208,990
-0.02(-0.29%)
Jan 09, 2013
5.288
5.323
5.273
5.319
303,093
+0.06(+1.09%)
Jan 08, 2013
5.243
5.304
5.224
5.262
344,176
+0.01(+0.15%)
Jan 07, 2013
5.246
5.275
5.231
5.254
261,272
+0.02(+0.44%)
Jan 04, 2013
5.220
5.254
5.220
5.231
193,817
+0.01(+0.22%)
Jan 03, 2013
5.208
5.224
5.132
5.220
537,914
-0.02(-0.29%)
Jan 02, 2013
5.266
5.266
5.170
5.235
458,491
+0.06(+1.25%)
Dec 31, 2012
5.075
5.178
5.075
5.170
760,337
+0.07(+1.42%)
Dec 28, 2012
5.094
5.106
5.083
5.098
239,393
-0.02(-0.37%)
Dec 27, 2012
5.056
5.117
5.048
5.117
526,846
+0.05(+0.94%)
Dec 26, 2012
5.046
5.092
5.046
5.069
310,466
+0.02(+0.45%)
Dec 24, 2012
5.027
5.062
5.020
5.046
155,092
+0.00(+0.07%)
Dec 21, 2012
5.024
5.046
4.997
5.043
464,817
-0.01(-0.15%)
Dec 20, 2012
5.043
5.065
5.005
5.050
442,122
+0.01(+0.23%)
Dec 19, 2012
5.027
5.046
5.016
5.039
404,103
+0.03(+0.53%)
Dec 18, 2012
5.016
5.047
5.003
5.012
796,830
-0.01(-0.23%)
Dec 17, 2012
5.016
5.065
5.012
5.024
468,647
-0.02(-0.30%)
Dec 14, 2012
5.020
5.046
4.948
5.039
710,962
+0.01(+0.23%)
Dec 13, 2012
5.046
5.046
5.012
5.027
536,147
-0.02(-0.38%)
Dec 12, 2012
5.073
5.088
5.039
5.046
448,695
-0.03(-0.52%)
Dec 11, 2012
5.080
5.094
5.039
5.073
513,487
-0.00(-0.00%)
Dec 10, 2012
5.067
5.105
5.056
5.073
459,517
+0.01(+0.27%)
Dec 07, 2012
5.071
5.101
5.056
5.060
428,617
-0.02(-0.30%)
Dec 06, 2012
5.075
5.091
5.059
5.075
421,124
-0.03(-0.52%)
Dec 05, 2012
5.052
5.109
5.022
5.101
716,496
+0.00(+0.07%)
Dec 04, 2012
5.116
5.127
5.056
5.097
627,933
-0.06(-1.24%)
Nov 30, 2012
5.150
5.161
5.105
5.161
300,325
+0.03(+0.52%)
Nov 29, 2012
5.105
5.157
5.105
5.135
417,262
+0.03(+0.66%)
Nov 28, 2012
5.044
5.120
5.037
5.101
267,368
+0.03(+0.67%)
Nov 27, 2012
5.041
5.078
5.041
5.067
375,973
+0.02(+0.30%)
Nov 26, 2012
5.060
5.060
5.018
5.052
412,659
-0.00(-0.07%)
Nov 23, 2012
4.995
5.056
4.995
5.056
156,675
+0.06(+1.21%)
Nov 21, 2012
4.980
5.058
4.980
4.995
515,333
+0.02(+0.30%)
Nov 20, 2012
4.916
5.005
4.916
4.980
336,040
+0.05(+1.07%)
Nov 19, 2012
4.928
5.011
4.913
4.928
922,379
+0.08(+1.71%)
Nov 16, 2012
4.709
4.879
4.321
4.845
1,560,157
+0.10(+2.06%)
Nov 15, 2012
4.894
4.894
4.585
4.747
1,663,110
-0.15(-3.00%)
Nov 14, 2012
5.044
5.063
4.830
4.894
1,492,581
-0.15(-2.99%)
Nov 13, 2012
5.120
5.131
5.041
5.044
568,827
-0.09(-1.69%)
Nov 12, 2012
5.169
5.176
5.101
5.131
390,009
-0.05(-0.87%)
Nov 09, 2012
5.180
5.206
5.161
5.176
557,756
-0.01(-0.15%)
Nov 08, 2012
5.222
5.252
5.184
5.184
360,585
-0.04(-0.68%)
Nov 07, 2012
5.328
5.328
5.152
5.219
680,085
-0.12(-2.25%)
Nov 06, 2012
5.337
5.351
5.328
5.339
243,458
+0.00(+0.07%)
Nov 05, 2012
5.347
5.354
5.321
5.336
217,890
-0.03(-0.62%)
Nov 02, 2012
5.377
5.377
5.339
5.369
145,409
+0.01(+0.14%)
Nov 01, 2012
5.362
5.392
5.354
5.362
202,061
-0.00(-0.07%)
Oct 31, 2012
5.366
5.366
5.302
5.366
258,596
+0.03(+0.56%)
Oct 26, 2012
5.309
5.336
5.336
5.336
190,289
+0.03(+0.64%)
Oct 25, 2012
5.294
5.309
5.283
5.302
320,001
+0.01(+0.28%)
Oct 24, 2012
5.298
5.324
5.287
5.287
296,053
-0.02(-0.35%)
Oct 23, 2012
5.298
5.306
5.276
5.306
295,130
-0.01(-0.28%)
Oct 19, 2012
5.317
5.328
5.294
5.321
219,502
-0.00(-0.07%)
Oct 18, 2012
5.324
5.336
5.313
5.324
275,399
+0.01(+0.21%)
Oct 17, 2012
5.328
5.336
5.313
5.313
247,597
-0.01(-0.21%)
Oct 16, 2012
5.313
5.328
5.298
5.324
313,689
+0.03(+0.50%)
Oct 15, 2012
5.306
5.332
5.298
5.298
218,029
-0.01(-0.14%)
Oct 12, 2012
5.298
5.324
5.291
5.306
133,819
+0.00(+0.00%)
Oct 11, 2012
5.298
5.328
5.291
5.306
153,400
+0.01(+0.28%)
Oct 10, 2012
5.298
5.332
5.279
5.291
251,673
-0.04(-0.70%)
Oct 09, 2012
5.362
5.366
5.317
5.328
409,108
-0.04(-0.66%)
Oct 08, 2012
5.319
5.375
5.311
5.364
329,751
+0.03(+0.49%)
Oct 05, 2012
5.274
5.367
5.274
5.337
331,682
+0.05(+0.92%)
Oct 04, 2012
5.285
5.311
5.267
5.289
547,315
-0.01(-0.14%)
Oct 03, 2012
5.319
5.319
5.270
5.296
535,199
-0.01(-0.14%)
Oct 02, 2012
5.323
5.323
5.274
5.304
333,504
-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.