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
)
6.690
-0.010 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2008
2.840
2.893
2.840
2.879
99,986
+0.03(+1.01%)
Apr 29, 2008
2.850
2.861
2.825
2.850
133,745
+0.01(+0.38%)
Apr 28, 2008
2.850
2.854
2.828
2.840
159,611
+0.02(+0.65%)
Apr 25, 2008
2.818
2.850
2.815
2.821
138,855
+0.02(+0.63%)
Apr 24, 2008
2.811
2.829
2.800
2.804
149,629
-0.00(-0.14%)
Apr 23, 2008
2.829
2.829
2.793
2.808
142,662
+0.01(+0.40%)
Apr 22, 2008
2.815
2.825
2.786
2.797
185,664
+0.00(+0.00%)
Apr 21, 2008
2.775
2.829
2.764
2.797
211,985
+0.04(+1.43%)
Apr 18, 2008
2.750
2.768
2.750
2.757
137,086
+0.01(+0.52%)
Apr 17, 2008
2.743
2.761
2.726
2.743
131,807
+0.02(+0.66%)
Apr 16, 2008
2.739
2.743
2.718
2.725
98,209
+0.01(+0.53%)
Apr 15, 2008
2.732
2.743
2.707
2.711
116,863
-0.01(-0.53%)
Apr 14, 2008
2.707
2.732
2.707
2.725
70,480
+0.03(+1.06%)
Apr 11, 2008
2.696
2.739
2.696
2.696
80,088
-0.00(-0.13%)
Apr 10, 2008
2.746
2.750
2.700
2.700
147,822
-0.03(-1.18%)
Apr 09, 2008
2.761
2.761
2.728
2.732
56,618
+0.00(+0.00%)
Apr 08, 2008
2.739
2.768
2.725
2.732
55,781
-0.02(-0.78%)
Apr 07, 2008
2.761
2.768
2.736
2.754
43,230
+0.02(+0.79%)
Apr 04, 2008
2.703
2.761
2.703
2.732
73,074
+0.01(+0.53%)
Apr 03, 2008
2.739
2.761
2.703
2.718
44,625
-0.01(-0.39%)
Apr 02, 2008
2.743
2.761
2.725
2.728
49,645
+0.01(+0.40%)
Apr 01, 2008
2.711
2.746
2.711
2.718
29,508
+0.04(+1.34%)
Mar 31, 2008
2.668
2.700
2.668
2.682
80,047
-0.01(-0.53%)
Mar 28, 2008
2.714
2.721
2.678
2.696
35,017
-0.01(-0.53%)
Mar 27, 2008
2.757
2.772
2.628
2.711
77,285
-0.03(-0.92%)
Mar 26, 2008
2.700
2.761
2.700
2.736
77,257
+0.00(+0.00%)
Mar 25, 2008
2.757
2.757
2.700
2.736
66,101
+0.01(+0.39%)
Mar 24, 2008
2.653
2.750
2.646
2.725
107,101
+0.05(+2.01%)
Mar 21, 2008
2.617
2.703
2.617
2.671
82,836
+0.00(+0.00%)
Mar 20, 2008
2.617
2.703
2.617
2.671
82,836
+0.03(+0.95%)
Mar 19, 2008
2.653
2.718
2.646
2.646
75,584
-0.05(-1.99%)
Mar 18, 2008
2.635
2.707
2.635
2.700
129,971
+0.06(+2.20%)
Mar 17, 2008
2.653
2.689
2.635
2.642
90,377
-0.03(-1.23%)
Mar 14, 2008
2.696
2.699
2.653
2.675
77,257
-0.04(-1.58%)
Mar 13, 2008
2.657
2.729
2.657
2.718
96,502
+0.03(+1.20%)
Mar 12, 2008
2.693
2.707
2.682
2.685
127,536
-0.04(-1.45%)
Mar 11, 2008
2.739
2.757
2.524
2.725
282,535
+0.05(+1.74%)
Mar 10, 2008
2.660
2.707
2.657
2.678
67,219
+0.01(+0.27%)
Mar 07, 2008
2.725
2.757
2.664
2.671
133,243
-0.05(-1.97%)
Mar 06, 2008
2.775
2.775
2.707
2.725
107,380
-0.02(-0.72%)
Mar 05, 2008
2.743
2.775
2.743
2.745
66,029
-0.02(-0.71%)
Mar 04, 2008
2.517
2.793
2.517
2.764
100,786
-0.01(-0.26%)
Mar 03, 2008
2.797
2.800
2.768
2.772
61,081
-0.03(-1.15%)
Feb 29, 2008
2.815
2.818
2.797
2.804
81,338
+0.00(+0.00%)
Feb 28, 2008
2.789
2.807
2.785
2.804
31,237
-0.01(-0.26%)
Feb 27, 2008
2.782
2.832
2.782
2.811
72,761
+0.01(+0.51%)
Feb 26, 2008
2.807
2.825
2.772
2.797
112,400
+0.02(+0.78%)
Feb 25, 2008
2.739
2.832
2.739
2.775
77,536
+0.02(+0.78%)
Feb 22, 2008
2.779
2.782
2.736
2.754
152,722
+0.00(+0.13%)
Feb 21, 2008
2.764
2.789
2.739
2.750
96,502
-0.01(-0.52%)
Feb 20, 2008
2.750
2.800
2.743
2.764
140,556
-0.02(-0.77%)
Feb 19, 2008
2.739
2.807
2.733
2.786
197,189
+0.05(+1.70%)
Feb 18, 2008
2.728
2.775
2.728
2.739
0
+0.00(+0.00%)
Feb 15, 2008
2.728
2.775
2.728
2.739
123,869
-0.02(-0.78%)
Feb 14, 2008
2.807
2.822
2.750
2.761
145,861
-0.03(-0.90%)
Feb 13, 2008
2.818
2.818
2.786
2.786
116,863
-0.04(-1.27%)
Feb 12, 2008
2.815
2.840
2.811
2.822
114,631
-0.00(-0.13%)
Feb 11, 2008
2.832
2.854
2.818
2.825
35,979
+0.01(+0.25%)
Feb 08, 2008
2.854
2.858
2.811
2.818
77,734
-0.02(-0.63%)
Feb 07, 2008
2.850
2.854
2.836
2.836
31,332
+0.00(+0.00%)
Feb 06, 2008
2.865
2.865
2.832
2.836
40,720
-0.01(-0.50%)
Feb 05, 2008
2.850
2.865
2.822
2.850
72,580
-0.01(-0.38%)
Feb 04, 2008
2.861
2.868
2.847
2.861
129,837
+0.01(+0.38%)
Feb 01, 2008
2.865
2.868
2.836
2.850
45,183
-0.01(-0.38%)
Jan 31, 2008
2.825
2.861
2.825
2.861
67,217
+0.01(+0.50%)
Jan 30, 2008
2.832
2.847
2.804
2.847
61,638
+0.03(+1.02%)
Jan 29, 2008
2.836
2.841
2.797
2.818
84,788
+0.00(+0.13%)
Jan 28, 2008
2.793
2.815
2.793
2.815
62,475
+0.03(+1.03%)
Jan 25, 2008
2.797
2.811
2.757
2.786
95,387
+0.03(+1.04%)
Jan 24, 2008
2.779
2.779
2.750
2.757
68,890
+0.01(+0.26%)
Jan 23, 2008
2.761
2.761
2.621
2.750
257,433
+0.01(+0.26%)
Jan 22, 2008
2.746
2.761
2.675
2.743
117,141
-0.04(-1.29%)
Jan 21, 2008
2.800
2.800
2.775
2.779
0
+0.00(+0.00%)
Jan 18, 2008
2.800
2.800
2.775
2.779
99,012
-0.03(-0.90%)
Jan 17, 2008
2.811
2.843
2.800
2.804
70,285
-0.02(-0.76%)
Jan 16, 2008
2.811
2.868
2.800
2.825
100,686
+0.01(+0.38%)
Jan 15, 2008
2.836
2.865
2.804
2.815
117,699
-0.05(-1.63%)
Jan 14, 2008
2.858
2.872
2.836
2.861
147,822
-0.02(-0.75%)
Jan 11, 2008
2.854
2.883
2.847
2.883
55,502
+0.03(+1.13%)
Jan 10, 2008
2.822
2.850
2.793
2.850
93,434
+0.05(+1.66%)
Jan 09, 2008
2.815
2.818
2.797
2.804
53,271
+0.00(+0.13%)
Jan 08, 2008
2.782
2.836
2.782
2.800
117,978
+0.00(+0.13%)
Jan 07, 2008
2.789
2.807
2.782
2.797
124,672
-0.01(-0.26%)
Jan 04, 2008
2.797
2.816
2.789
2.804
97,618
+0.00(+0.00%)
Jan 03, 2008
2.872
2.883
2.804
2.804
82,278
-0.05(-1.76%)
Jan 02, 2008
2.893
2.893
2.854
2.854
87,856
-0.03(-1.00%)
Jan 01, 2008
2.847
2.886
2.804
2.883
0
+0.00(+0.00%)
Dec 31, 2007
2.847
2.886
2.804
2.883
83,672
+0.04(+1.39%)
Dec 28, 2007
2.840
2.843
2.807
2.843
179,617
+0.02(+0.63%)
Dec 27, 2007
2.832
2.841
2.807
2.825
87,856
+0.00(+0.00%)
Dec 26, 2007
5.378
2.832
2.772
2.825
95,665
+0.01(+0.51%)
Dec 24, 2007
2.832
2.847
2.800
2.811
79,768
+0.01(+0.26%)
Dec 21, 2007
2.750
2.804
2.746
2.804
148,937
+0.04(+1.56%)
Dec 20, 2007
2.743
2.768
2.743
2.761
416,690
+0.02(+0.65%)
Dec 19, 2007
2.840
2.840
2.743
2.743
168,461
-0.07(-2.55%)
Dec 18, 2007
2.868
2.868
2.811
2.815
104,591
-0.02(-0.63%)
Dec 17, 2007
2.832
2.868
2.822
2.832
75,026
+0.00(+0.00%)
Dec 14, 2007
2.836
2.854
2.815
2.832
87,298
+0.01(+0.51%)
Dec 13, 2007
2.865
2.865
2.730
2.818
63,870
-0.05(-1.63%)
Dec 12, 2007
2.868
2.872
2.815
2.865
88,135
+0.06(+2.17%)
Dec 11, 2007
2.854
2.879
2.800
2.804
148,379
-0.07(-2.37%)
Dec 10, 2007
2.818
2.872
2.818
2.872
76,979
+0.04(+1.26%)
Dec 07, 2007
2.858
2.879
2.818
2.836
96,354
-0.04(-1.25%)
Dec 06, 2007
2.829
2.875
2.818
2.872
73,911
+0.02(+0.63%)
Dec 05, 2007
2.832
2.879
2.800
2.854
111,284
+0.05(+1.66%)
Dec 04, 2007
2.832
2.843
2.797
2.807
77,536
-0.00(-0.13%)
Dec 03, 2007
2.847
2.847
2.800
2.811
47,135
-0.01(-0.38%)
Nov 30, 2007
2.807
2.854
2.800
2.822
88,972
+0.04(+1.55%)
Nov 29, 2007
2.811
2.811
2.750
2.779
86,740
-0.02(-0.64%)
Nov 28, 2007
2.797
2.811
2.764
2.797
79,210
+0.02(+0.64%)
Nov 27, 2007
2.782
2.786
2.743
2.779
120,491
-0.02(-0.77%)
Nov 26, 2007
2.843
2.858
2.763
2.800
165,393
-0.03(-0.89%)
Nov 23, 2007
2.822
2.825
2.786
2.825
21,197
+0.04(+1.28%)
Nov 21, 2007
2.807
2.843
2.789
2.789
90,645
-0.03(-0.89%)
Nov 20, 2007
2.850
2.865
2.815
2.815
111,005
-0.04(-1.51%)
Nov 19, 2007
2.843
2.936
2.836
2.858
53,550
+0.01(+0.50%)
Nov 16, 2007
2.843
2.868
2.843
2.843
59,686
+0.00(+0.00%)
Nov 15, 2007
2.872
2.875
2.843
2.843
84,788
-0.03(-1.00%)
Nov 14, 2007
2.872
2.893
2.868
2.872
63,312
-0.00(-0.12%)
Nov 13, 2007
2.868
2.890
2.858
2.875
54,108
+0.00(+0.00%)
Nov 12, 2007
2.879
2.895
2.861
2.875
487,533
+0.00(+0.00%)
Nov 09, 2007
2.890
2.904
2.875
2.875
35,700
-0.02(-0.74%)
Nov 08, 2007
2.893
2.922
2.886
2.897
139,454
+0.00(+0.12%)
Nov 07, 2007
2.926
2.929
2.893
2.893
161,209
-0.03(-1.10%)
Nov 06, 2007
2.911
2.936
2.908
2.926
143,359
+0.02(+0.62%)
Nov 05, 2007
2.836
2.922
2.836
2.908
116,034
+0.00(+0.12%)
Nov 02, 2007
2.922
2.933
2.904
2.904
113,516
-0.02(-0.61%)
Nov 01, 2007
2.951
2.951
2.919
2.922
150,611
-0.01(-0.24%)
Oct 31, 2007
2.947
2.976
2.922
2.929
191,331
+0.01(+0.25%)
Oct 30, 2007
2.926
2.936
2.908
2.922
179,059
+0.00(+0.12%)
Oct 29, 2007
2.947
2.983
2.919
2.919
146,985
-0.02(-0.73%)
Oct 26, 2007
2.976
2.983
2.940
2.940
109,053
-0.01(-0.49%)
Oct 25, 2007
2.947
2.976
2.944
2.954
102,638
+0.01(+0.24%)
Oct 24, 2007
2.936
2.976
2.922
2.947
124,114
+0.00(+0.12%)
Oct 23, 2007
2.976
2.976
2.933
2.944
142,243
-0.04(-1.32%)
Oct 22, 2007
2.958
2.983
2.951
2.983
121,046
+0.00(+0.12%)
Oct 19, 2007
2.983
2.997
2.976
2.979
86,461
+0.00(+0.00%)
Oct 18, 2007
2.983
2.997
2.976
2.979
71,958
-0.01(-0.36%)
Oct 17, 2007
2.983
3.012
2.979
2.990
60,802
+0.00(+0.12%)
Oct 16, 2007
3.001
3.026
2.987
2.987
92,040
-0.04(-1.42%)
Oct 15, 2007
3.008
3.030
3.005
3.030
109,611
+0.01(+0.48%)
Oct 12, 2007
3.008
3.015
2.994
3.015
41,278
-0.01(-0.24%)
Oct 11, 2007
2.983
3.026
2.983
3.022
117,978
+0.03(+1.08%)
Oct 10, 2007
3.001
3.026
2.990
2.990
46,020
-0.03(-0.83%)
Oct 09, 2007
2.990
3.015
2.990
3.015
60,802
+0.01(+0.48%)
Oct 08, 2007
3.008
3.012
2.983
3.001
90,924
-0.00(-0.12%)
Oct 05, 2007
2.983
3.040
2.976
3.005
92,040
+0.02(+0.72%)
Oct 04, 2007
2.983
3.005
2.979
2.983
60,244
-0.01(-0.36%)
Oct 03, 2007
2.972
3.022
2.972
2.994
75,584
+0.00(+0.12%)
Oct 02, 2007
3.015
3.015
2.990
2.990
44,904
-0.03(-0.83%)
Oct 01, 2007
3.005
3.019
2.993
3.015
62,475
-0.01(-0.24%)
Sep 28, 2007
3.008
3.030
2.979
3.022
117,420
+0.00(+0.12%)
Sep 27, 2007
3.019
3.030
3.001
3.019
83,672
+0.02(+0.60%)
Sep 26, 2007
3.022
3.030
2.997
3.001
50,482
-0.01(-0.24%)
Sep 25, 2007
2.965
3.012
2.965
3.008
107,380
+0.02(+0.72%)
Sep 24, 2007
2.997
3.019
2.972
2.987
93,434
-0.03(-0.83%)
Sep 21, 2007
2.994
3.012
2.962
3.012
93,713
+0.04(+1.20%)
Sep 20, 2007
2.976
3.001
2.962
2.976
96,223
-0.02(-0.72%)
Sep 19, 2007
2.987
3.005
2.976
2.997
98,176
+0.03(+0.84%)
Sep 18, 2007
2.958
2.979
2.958
2.972
100,407
+0.02(+0.61%)
Sep 17, 2007
2.958
2.962
2.947
2.954
70,285
+0.01(+0.24%)
Sep 14, 2007
2.947
2.969
2.944
2.947
96,781
-0.01(-0.27%)
Sep 13, 2007
2.958
2.965
2.940
2.955
101,801
+0.00(+0.03%)
Sep 12, 2007
2.936
2.958
2.936
2.954
143,080
+0.00(+0.12%)
Sep 11, 2007
2.951
2.976
2.951
2.951
61,917
-0.02(-0.60%)
Sep 10, 2007
2.947
2.976
2.940
2.969
94,271
+0.01(+0.36%)
Sep 07, 2007
2.947
2.987
2.940
2.958
104,591
-0.01(-0.24%)
Sep 06, 2007
2.936
2.976
2.936
2.965
66,938
+0.01(+0.36%)
Sep 05, 2007
2.926
2.958
2.922
2.954
88,972
+0.01(+0.24%)
Sep 04, 2007
2.954
2.976
2.897
2.947
115,189
-0.01(-0.24%)
Aug 31, 2007
2.929
2.954
2.922
2.954
146,985
+0.03(+0.86%)
Aug 30, 2007
2.911
2.944
2.890
2.929
146,148
+0.00(+0.12%)
Aug 29, 2007
2.904
2.944
2.901
2.926
229,821
+0.00(+0.00%)
Aug 28, 2007
2.922
2.936
2.901
2.926
122,720
+0.00(+0.12%)
Aug 27, 2007
2.929
2.951
2.922
2.922
186,869
+0.02(+0.62%)
Aug 24, 2007
2.908
2.947
2.883
2.904
139,733
+0.02(+0.75%)
Aug 23, 2007
2.868
2.944
2.850
2.883
244,045
+0.03(+1.01%)
Aug 22, 2007
2.832
2.883
2.832
2.854
105,985
+0.02(+0.63%)
Aug 21, 2007
2.825
2.854
2.818
2.836
149,495
-0.01(-0.25%)
Aug 20, 2007
2.854
2.854
2.782
2.843
47,135
-0.01(-0.38%)
Aug 17, 2007
2.815
2.868
2.815
2.854
144,754
+0.07(+2.45%)
Aug 16, 2007
2.804
2.825
2.786
2.786
142,522
-0.05(-1.89%)
Aug 15, 2007
2.832
2.854
2.825
2.840
219,222
-0.01(-0.25%)
Aug 14, 2007
2.868
2.868
2.836
2.847
172,087
-0.02(-0.63%)
Aug 13, 2007
2.847
2.872
2.847
2.865
442,350
+0.02(+0.63%)
Aug 10, 2007
2.868
2.872
2.782
2.847
199,141
-0.02(-0.75%)
Aug 09, 2007
2.883
2.883
2.779
2.868
43,230
-0.02(-0.74%)
Aug 08, 2007
2.865
2.901
2.858
2.890
97,897
+0.04(+1.38%)
Aug 07, 2007
2.854
2.895
2.832
2.850
348,357
-0.05(-1.85%)
Aug 06, 2007
2.976
2.976
2.861
2.904
165,951
-0.04(-1.34%)
Aug 03, 2007
2.944
3.001
2.940
2.944
126,067
-0.06(-1.91%)
Aug 02, 2007
2.969
3.022
2.932
3.001
63,870
+0.00(+0.12%)
Aug 01, 2007
2.940
2.997
2.886
2.997
109,332
+0.02(+0.72%)
Jul 31, 2007
2.972
3.001
2.940
2.976
105,706
+0.00(+0.12%)
Jul 30, 2007
2.997
2.997
2.926
2.972
121,046
-0.03(-1.07%)
Jul 27, 2007
3.008
3.012
2.958
3.005
121,604
+0.03(+0.84%)
Jul 26, 2007
2.997
3.006
2.936
2.979
247,113
-0.08(-2.46%)
Jul 25, 2007
3.037
3.311
3.033
3.055
134,992
-0.03(-0.81%)
Jul 24, 2007
3.083
3.098
3.019
3.080
181,848
-0.02(-0.69%)
Jul 23, 2007
3.098
3.105
3.083
3.101
222,848
+0.00(+0.00%)
Jul 20, 2007
3.105
3.116
3.083
3.101
107,659
-0.01(-0.46%)
Jul 19, 2007
3.101
3.119
3.094
3.116
153,679
+0.01(+0.46%)
Jul 18, 2007
3.119
3.119
3.080
3.101
159,536
-0.03(-1.03%)
Jul 17, 2007
3.080
3.148
3.080
3.134
133,876
+0.01(+0.34%)
Jul 16, 2007
3.144
3.148
3.094
3.123
107,380
-0.02(-0.67%)
Jul 13, 2007
3.119
3.148
3.105
3.144
134,992
+0.01(+0.45%)
Jul 12, 2007
3.141
3.144
3.119
3.130
90,645
+0.00(+0.00%)
Jul 11, 2007
3.227
3.245
3.112
3.130
178,780
-0.04(-1.24%)
Jul 10, 2007
3.198
3.202
3.169
3.169
58,849
-0.02(-0.56%)
Jul 09, 2007
3.184
3.191
3.177
3.187
124,951
-0.00(-0.11%)
Jul 06, 2007
3.177
3.216
3.177
3.191
64,706
+0.00(+0.00%)
Jul 05, 2007
3.162
3.200
3.162
3.191
63,033
+0.02(+0.57%)
Jul 03, 2007
3.198
3.198
3.163
3.173
35,700
-0.01(-0.34%)
Jul 02, 2007
3.159
3.184
3.137
3.184
188,263
-0.00(-0.11%)
Jun 29, 2007
3.148
3.220
3.148
3.187
117,141
+0.03(+1.02%)
Jun 28, 2007
3.126
3.187
3.123
3.155
104,312
+0.00(+0.00%)
Jun 27, 2007
3.141
3.155
3.105
3.155
102,638
+0.02(+0.57%)
Jun 26, 2007
3.119
3.149
3.091
3.137
85,067
-0.01(-0.34%)
Jun 25, 2007
3.119
3.162
3.055
3.148
290,623
+0.00(+0.11%)
Jun 22, 2007
3.169
3.205
3.109
3.144
136,944
-0.02(-0.78%)
Jun 21, 2007
3.144
3.169
3.101
3.169
190,495
+0.02(+0.56%)
Jun 20, 2007
3.202
3.205
3.112
3.152
237,630
-0.05(-1.57%)
Jun 19, 2007
3.187
3.203
3.184
3.202
167,066
+0.00(+0.00%)
Jun 18, 2007
3.166
3.202
3.162
3.202
149,216
+0.03(+0.90%)
Jun 15, 2007
3.166
3.180
3.155
3.173
126,067
+0.02(+0.68%)
Jun 14, 2007
3.144
3.198
3.144
3.152
88,972
-0.01(-0.23%)
Jun 13, 2007
3.184
3.184
3.126
3.159
131,366
+0.00(+0.00%)
Jun 12, 2007
3.198
3.198
3.126
3.159
325,766
+0.00(+0.11%)
Jun 11, 2007
3.162
3.169
3.137
3.155
69,727
+0.02(+0.57%)
Jun 08, 2007
3.134
3.191
3.126
3.137
130,808
-0.01(-0.23%)
Jun 07, 2007
3.187
3.191
3.144
3.144
128,019
-0.03(-0.90%)
Jun 06, 2007
3.202
3.202
3.173
3.173
127,182
-0.03(-0.90%)
Jun 05, 2007
3.166
3.202
3.166
3.202
146,148
+0.02(+0.56%)
Jun 04, 2007
3.169
3.191
3.166
3.184
119,931
+0.03(+0.79%)
Jun 01, 2007
3.166
3.180
3.159
3.159
88,693
+0.00(+0.00%)
May 31, 2007
3.152
3.191
3.152
3.159
160,930
-0.02(-0.68%)
May 30, 2007
3.159
3.180
3.141
3.180
76,142
+0.03(+0.80%)
May 29, 2007
3.180
3.184
3.144
3.155
117,141
-0.03(-0.79%)
May 25, 2007
3.184
3.187
3.159
3.180
65,264
-0.00(-0.11%)
May 24, 2007
3.184
3.205
3.162
3.184
114,631
-0.02(-0.56%)
May 23, 2007
3.191
3.205
3.177
3.202
135,828
+0.00(+0.11%)
May 22, 2007
3.205
3.213
3.187
3.198
145,311
-0.02(-0.56%)
May 21, 2007
3.213
3.234
3.205
3.216
108,495
-0.01(-0.22%)
May 18, 2007
3.216
3.232
3.205
3.223
118,815
-0.01(-0.22%)
May 17, 2007
3.238
3.256
3.202
3.230
191,889
-0.01(-0.44%)
May 16, 2007
3.241
3.245
3.230
3.245
50,203
+0.01(+0.33%)
May 15, 2007
3.223
3.234
3.220
3.234
73,632
+0.01(+0.22%)
May 14, 2007
3.223
3.241
3.213
3.227
77,536
+0.00(+0.11%)
May 11, 2007
3.252
3.259
3.220
3.223
99,570
-0.03(-0.88%)
May 10, 2007
3.259
3.259
3.234
3.252
40,999
-0.01(-0.22%)
May 09, 2007
3.227
3.273
3.227
3.259
103,754
+0.03(+0.78%)
May 08, 2007
3.227
3.245
3.213
3.234
130,529
+0.01(+0.33%)
May 07, 2007
3.216
3.234
3.209
3.223
112,121
+0.02(+0.56%)
May 04, 2007
3.216
3.238
3.202
3.205
104,312
-0.01(-0.22%)
May 03, 2007
3.241
3.259
3.213
3.213
106,264
-0.02(-0.67%)
May 02, 2007
3.234
3.263
3.213
3.234
104,312
+0.00(+0.00%)
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.