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
)
11.75
-0.05 (-0.42%)
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, 2013
5.665
5.704
5.665
5.700
273,837
+0.02(+0.41%)
Apr 29, 2013
5.638
5.684
5.622
5.677
266,542
+0.02(+0.34%)
Apr 26, 2013
5.611
5.657
5.612
5.657
341,581
+0.03(+0.55%)
Apr 25, 2013
5.650
5.650
5.622
5.626
370,218
+0.00(+0.07%)
Apr 24, 2013
5.642
5.657
5.611
5.622
289,327
-0.02(-0.34%)
Apr 23, 2013
5.603
5.642
5.584
5.642
554,957
+0.05(+0.90%)
Apr 22, 2013
5.549
5.588
5.518
5.592
255,181
+0.04(+0.77%)
Apr 19, 2013
5.526
5.549
5.495
5.549
174,963
+0.05(+0.84%)
Apr 18, 2013
5.503
5.503
5.472
5.503
212,585
+0.01(+0.21%)
Apr 17, 2013
5.514
5.518
5.479
5.491
191,135
-0.02(-0.42%)
Apr 16, 2013
5.479
5.522
5.472
5.514
315,754
+0.03(+0.56%)
Apr 15, 2013
5.514
5.533
5.456
5.483
361,627
-0.04(-0.77%)
Apr 12, 2013
5.553
5.557
5.514
5.526
409,082
-0.05(-0.83%)
Apr 11, 2013
5.568
5.576
5.522
5.572
297,592
+0.01(+0.14%)
Apr 10, 2013
5.580
5.584
5.531
5.564
281,386
-0.00(-0.07%)
Apr 09, 2013
5.572
5.588
5.557
5.568
359,190
+0.02(+0.32%)
Apr 08, 2013
5.528
5.551
5.504
5.551
307,861
+0.04(+0.70%)
Apr 05, 2013
5.470
5.520
5.470
5.512
235,097
+0.02(+0.28%)
Apr 04, 2013
5.466
5.516
5.459
5.497
303,541
+0.01(+0.21%)
Apr 03, 2013
5.528
5.528
5.458
5.485
432,284
-0.05(-0.90%)
Apr 02, 2013
5.512
5.539
5.489
5.535
462,227
+0.03(+0.63%)
Apr 01, 2013
5.489
5.520
5.481
5.501
280,947
+0.05(+0.85%)
Mar 28, 2013
5.493
5.509
5.454
5.454
546,803
-0.04(-0.70%)
Mar 27, 2013
5.485
5.493
5.462
5.493
189,198
+0.00(+0.00%)
Mar 26, 2013
5.458
5.497
5.439
5.493
245,291
+0.06(+1.03%)
Mar 25, 2013
5.485
5.493
5.416
5.437
190,959
-0.05(-0.88%)
Mar 22, 2013
5.466
5.485
5.431
5.485
386,665
+0.04(+0.71%)
Mar 21, 2013
5.474
5.474
5.428
5.447
294,222
-0.04(-0.77%)
Mar 20, 2013
5.424
5.489
5.412
5.489
279,830
+0.07(+1.28%)
Mar 19, 2013
5.466
5.474
5.401
5.420
453,508
-0.05(-0.91%)
Mar 18, 2013
5.428
5.474
5.401
5.470
285,130
-0.01(-0.14%)
Mar 15, 2013
5.474
5.481
5.435
5.478
263,601
+0.01(+0.14%)
Mar 14, 2013
5.428
5.478
5.420
5.470
243,085
+0.02(+0.42%)
Mar 13, 2013
5.470
5.470
5.404
5.447
362,957
-0.04(-0.70%)
Mar 12, 2013
5.501
5.501
5.443
5.485
218,697
-0.01(-0.14%)
Mar 11, 2013
5.462
5.493
5.439
5.493
267,659
+0.03(+0.63%)
Mar 08, 2013
5.474
5.474
5.428
5.458
240,469
+0.00(+0.07%)
Mar 07, 2013
5.489
5.489
5.428
5.454
253,955
-0.02(-0.31%)
Mar 06, 2013
5.429
5.472
5.418
5.472
333,628
+0.05(+0.99%)
Mar 05, 2013
5.399
5.418
5.399
5.418
245,628
+0.03(+0.50%)
Mar 04, 2013
5.399
5.403
5.384
5.391
200,785
-0.02(-0.28%)
Mar 01, 2013
5.380
5.406
5.372
5.406
163,804
+0.03(+0.64%)
Feb 28, 2013
5.401
5.406
5.372
5.372
231,282
-0.02(-0.36%)
Feb 27, 2013
5.368
5.391
5.357
5.391
264,818
+0.02(+0.43%)
Feb 26, 2013
5.341
5.368
5.322
5.368
292,209
+0.02(+0.43%)
Feb 25, 2013
5.387
5.391
5.341
5.345
257,950
-0.05(-0.92%)
Feb 22, 2013
5.384
5.395
5.349
5.395
224,473
+0.03(+0.50%)
Feb 21, 2013
5.380
5.391
5.334
5.368
418,139
-0.02(-0.43%)
Feb 20, 2013
5.410
5.410
5.380
5.391
289,258
-0.00(-0.07%)
Feb 19, 2013
5.387
5.406
5.384
5.395
268,177
+0.01(+0.14%)
Feb 15, 2013
5.380
5.391
5.372
5.387
214,541
+0.01(+0.21%)
Feb 14, 2013
5.368
5.384
5.364
5.376
196,142
-0.00(-0.07%)
Feb 13, 2013
5.368
5.380
5.364
5.380
228,764
+0.00(+0.00%)
Feb 12, 2013
5.372
5.384
5.361
5.380
266,302
+0.01(+0.14%)
Feb 11, 2013
5.391
5.403
5.372
5.372
276,127
-0.05(-0.85%)
Feb 08, 2013
5.410
5.418
5.372
5.418
231,250
+0.02(+0.28%)
Feb 07, 2013
5.414
5.425
5.364
5.403
184,859
-0.00(-0.03%)
Feb 06, 2013
5.382
5.420
5.366
5.404
304,218
+0.00(+0.00%)
Feb 04, 2013
5.408
5.408
5.374
5.404
149,643
+0.00(+0.00%)
Feb 01, 2013
5.397
5.431
5.393
5.404
296,645
-0.00(-0.07%)
Jan 31, 2013
5.416
5.420
5.370
5.408
276,493
+0.01(+0.21%)
Jan 30, 2013
5.412
5.416
5.374
5.397
220,339
-0.02(-0.35%)
Jan 29, 2013
5.427
5.427
5.366
5.416
360,204
-0.01(-0.21%)
Jan 28, 2013
5.423
5.427
5.389
5.427
380,401
+0.00(+0.07%)
Jan 25, 2013
5.408
5.427
5.389
5.423
232,690
+0.03(+0.49%)
Jan 24, 2013
5.385
5.401
5.378
5.397
225,926
-0.00(-0.07%)
Jan 23, 2013
5.362
5.401
5.351
5.401
300,534
+0.03(+0.57%)
Jan 22, 2013
5.347
5.378
5.336
5.370
334,034
+0.05(+0.86%)
Jan 18, 2013
5.321
5.328
5.298
5.324
222,022
+0.03(+0.58%)
Jan 17, 2013
5.271
5.313
5.260
5.294
179,082
+0.02(+0.29%)
Jan 16, 2013
5.237
5.279
5.237
5.279
257,137
+0.04(+0.80%)
Jan 15, 2013
5.290
5.294
5.233
5.237
362,557
-0.06(-1.08%)
Jan 14, 2013
5.298
5.309
5.286
5.294
192,557
+0.00(+0.00%)
Jan 11, 2013
5.321
5.321
5.294
5.294
223,434
-0.01(-0.14%)
Jan 10, 2013
5.343
5.343
5.298
5.302
209,072
-0.02(-0.29%)
Jan 09, 2013
5.286
5.321
5.271
5.317
303,212
+0.06(+1.09%)
Jan 08, 2013
5.241
5.302
5.222
5.260
344,311
+0.01(+0.15%)
Jan 07, 2013
5.244
5.273
5.229
5.252
261,375
+0.02(+0.44%)
Jan 04, 2013
5.218
5.252
5.218
5.229
193,893
+0.01(+0.22%)
Jan 03, 2013
5.206
5.222
5.130
5.218
538,126
-0.02(-0.29%)
Jan 02, 2013
5.263
5.263
5.168
5.233
458,671
+0.06(+1.25%)
Dec 31, 2012
5.073
5.176
5.073
5.168
760,636
+0.07(+1.42%)
Dec 28, 2012
5.092
5.104
5.081
5.096
239,487
-0.02(-0.37%)
Dec 27, 2012
5.054
5.115
5.046
5.115
527,054
+0.05(+0.94%)
Dec 26, 2012
5.044
5.090
5.044
5.067
310,588
+0.02(+0.45%)
Dec 24, 2012
5.025
5.060
5.018
5.044
155,153
+0.00(+0.07%)
Dec 21, 2012
5.022
5.044
4.995
5.041
465,000
-0.01(-0.15%)
Dec 20, 2012
5.041
5.063
5.003
5.048
442,296
+0.01(+0.23%)
Dec 19, 2012
5.025
5.044
5.014
5.037
404,262
+0.03(+0.53%)
Dec 18, 2012
5.014
5.045
5.001
5.010
797,143
-0.01(-0.23%)
Dec 17, 2012
5.014
5.063
5.010
5.022
468,831
-0.02(-0.30%)
Dec 14, 2012
5.018
5.044
4.946
5.037
711,241
+0.01(+0.23%)
Dec 13, 2012
5.044
5.044
5.010
5.025
536,358
-0.02(-0.38%)
Dec 12, 2012
5.071
5.086
5.037
5.044
448,871
-0.03(-0.52%)
Dec 11, 2012
5.079
5.092
5.037
5.071
513,689
-0.00(-0.00%)
Dec 10, 2012
5.065
5.103
5.054
5.071
459,698
+0.01(+0.27%)
Dec 07, 2012
5.069
5.099
5.054
5.058
428,786
-0.02(-0.30%)
Dec 06, 2012
5.073
5.089
5.057
5.073
421,289
-0.03(-0.52%)
Dec 05, 2012
5.050
5.107
5.020
5.099
716,778
+0.00(+0.07%)
Dec 04, 2012
5.114
5.125
5.054
5.095
628,180
-0.06(-1.24%)
Nov 30, 2012
5.148
5.159
5.103
5.159
300,443
+0.03(+0.52%)
Nov 29, 2012
5.103
5.155
5.103
5.133
417,426
+0.03(+0.66%)
Nov 28, 2012
5.042
5.118
5.035
5.099
267,473
+0.03(+0.67%)
Nov 27, 2012
5.039
5.076
5.039
5.065
376,120
+0.02(+0.30%)
Nov 26, 2012
5.058
5.058
5.016
5.050
412,821
-0.00(-0.07%)
Nov 23, 2012
4.994
5.054
4.994
5.054
156,736
+0.06(+1.21%)
Nov 21, 2012
4.978
5.056
4.978
4.994
515,536
+0.02(+0.30%)
Nov 20, 2012
4.914
5.003
4.914
4.978
336,172
+0.05(+1.07%)
Nov 19, 2012
4.926
5.009
4.911
4.926
922,741
+0.08(+1.71%)
Nov 16, 2012
4.707
4.877
4.319
4.843
1,560,771
+0.10(+2.06%)
Nov 15, 2012
4.892
4.892
4.583
4.745
1,663,764
-0.15(-3.00%)
Nov 14, 2012
5.042
5.061
4.828
4.892
1,493,169
-0.15(-2.99%)
Nov 13, 2012
5.118
5.129
5.039
5.042
569,051
-0.09(-1.69%)
Nov 12, 2012
5.167
5.174
5.099
5.129
390,162
-0.05(-0.87%)
Nov 09, 2012
5.178
5.204
5.159
5.174
557,975
-0.01(-0.15%)
Nov 08, 2012
5.219
5.250
5.182
5.182
360,727
-0.04(-0.68%)
Nov 07, 2012
5.326
5.326
5.150
5.217
680,353
-0.12(-2.25%)
Nov 06, 2012
5.335
5.348
5.326
5.337
243,554
+0.00(+0.07%)
Nov 05, 2012
5.345
5.352
5.319
5.334
217,976
-0.03(-0.62%)
Nov 02, 2012
5.375
5.375
5.337
5.367
145,467
+0.01(+0.14%)
Nov 01, 2012
5.360
5.390
5.352
5.360
202,141
-0.00(-0.07%)
Oct 31, 2012
5.363
5.363
5.300
5.363
258,697
+0.03(+0.56%)
Oct 26, 2012
5.307
5.334
5.334
5.334
190,364
+0.03(+0.64%)
Oct 25, 2012
5.292
5.307
5.281
5.300
320,127
+0.01(+0.28%)
Oct 24, 2012
5.296
5.322
5.285
5.285
296,169
-0.02(-0.35%)
Oct 23, 2012
5.296
5.304
5.274
5.304
295,246
-0.01(-0.28%)
Oct 19, 2012
5.315
5.326
5.292
5.319
219,589
-0.00(-0.07%)
Oct 18, 2012
5.322
5.334
5.311
5.322
275,507
+0.01(+0.21%)
Oct 17, 2012
5.326
5.334
5.311
5.311
247,695
-0.01(-0.21%)
Oct 16, 2012
5.311
5.326
5.296
5.322
313,812
+0.03(+0.50%)
Oct 15, 2012
5.304
5.330
5.296
5.296
218,115
-0.01(-0.14%)
Oct 12, 2012
5.296
5.322
5.289
5.304
133,871
+0.00(+0.00%)
Oct 11, 2012
5.296
5.326
5.289
5.304
153,460
+0.01(+0.28%)
Oct 10, 2012
5.296
5.330
5.277
5.289
251,772
-0.04(-0.70%)
Oct 09, 2012
5.360
5.363
5.315
5.326
409,269
-0.04(-0.66%)
Oct 08, 2012
5.317
5.373
5.309
5.361
329,880
+0.03(+0.49%)
Oct 05, 2012
5.272
5.365
5.272
5.335
331,813
+0.05(+0.92%)
Oct 04, 2012
5.283
5.309
5.265
5.287
547,530
-0.01(-0.14%)
Oct 03, 2012
5.317
5.317
5.268
5.294
535,409
-0.01(-0.14%)
Oct 02, 2012
5.320
5.320
5.272
5.302
333,635
-0.00(-0.07%)
Oct 01, 2012
5.294
5.332
5.268
5.306
571,659
+0.01(+0.21%)
Sep 28, 2012
5.376
5.380
5.234
5.294
1,401,317
-0.08(-1.52%)
Sep 27, 2012
5.328
5.376
5.291
5.376
404,288
+0.07(+1.27%)
Sep 26, 2012
5.350
5.361
5.298
5.309
302,769
-0.05(-0.98%)
Sep 25, 2012
5.388
5.388
5.347
5.361
334,765
-0.01(-0.14%)
Sep 24, 2012
5.347
5.376
5.313
5.369
244,682
+0.03(+0.63%)
Sep 21, 2012
5.309
5.373
5.298
5.335
324,904
+0.04(+0.77%)
Sep 20, 2012
5.283
5.317
5.276
5.294
186,861
-0.00(-0.07%)
Sep 19, 2012
5.279
5.309
5.246
5.298
272,038
+0.04(+0.71%)
Sep 18, 2012
5.320
5.339
5.238
5.261
542,847
-0.04(-0.70%)
Sep 17, 2012
5.410
5.410
5.298
5.298
636,088
-0.11(-2.00%)
Sep 14, 2012
5.384
5.421
5.384
5.406
172,813
+0.01(+0.28%)
Sep 13, 2012
5.384
5.410
5.380
5.391
266,882
+0.00(+0.00%)
Sep 12, 2012
5.373
5.419
5.373
5.391
219,534
+0.01(+0.25%)
Sep 11, 2012
5.400
5.411
5.363
5.378
262,690
-0.03(-0.55%)
Sep 10, 2012
5.422
5.430
5.389
5.408
178,881
-0.02(-0.34%)
Sep 07, 2012
5.385
5.426
5.371
5.426
297,934
+0.06(+1.04%)
Sep 06, 2012
5.352
5.385
5.330
5.371
486,486
+0.04(+0.70%)
Sep 05, 2012
5.322
5.345
5.297
5.334
306,290
+0.03(+0.49%)
Sep 04, 2012
5.341
5.356
5.293
5.308
164,274
-0.04(-0.69%)
Aug 31, 2012
5.374
5.389
5.319
5.345
237,283
+0.00(+0.00%)
Aug 30, 2012
5.341
5.359
5.311
5.345
325,967
+0.01(+0.21%)
Aug 29, 2012
5.337
5.356
5.319
5.334
426,514
-0.05(-0.96%)
Aug 27, 2012
5.367
5.407
5.326
5.385
235,189
+0.02(+0.41%)
Aug 24, 2012
5.304
5.382
5.296
5.363
315,024
+0.03(+0.56%)
Aug 23, 2012
5.408
5.426
5.322
5.334
448,689
-0.07(-1.37%)
Aug 22, 2012
5.456
5.467
5.408
5.408
202,934
-0.07(-1.22%)
Aug 21, 2012
5.478
5.534
5.467
5.474
239,047
-0.01(-0.14%)
Aug 20, 2012
5.582
5.604
5.481
5.482
261,746
-0.09(-1.53%)
Aug 17, 2012
5.545
5.586
5.515
5.567
178,679
+0.04(+0.81%)
Aug 16, 2012
5.452
5.523
5.426
5.523
199,108
+0.09(+1.57%)
Aug 15, 2012
5.497
5.504
5.426
5.437
355,553
-0.07(-1.35%)
Aug 14, 2012
5.556
5.560
5.500
5.511
312,315
-0.05(-0.87%)
Aug 13, 2012
5.574
5.586
5.541
5.560
240,572
-0.01(-0.27%)
Aug 10, 2012
5.608
5.608
5.567
5.574
209,444
-0.04(-0.66%)
Aug 09, 2012
5.641
5.641
5.571
5.612
145,544
+0.04(+0.77%)
Aug 08, 2012
5.558
5.572
5.550
5.569
207,411
+0.01(+0.13%)
Aug 07, 2012
5.543
5.572
5.543
5.561
189,938
+0.03(+0.47%)
Aug 06, 2012
5.528
5.572
5.527
5.536
221,002
+0.01(+0.27%)
Aug 03, 2012
5.558
5.602
5.517
5.521
186,117
-0.03(-0.47%)
Aug 02, 2012
5.543
5.587
5.532
5.547
163,744
-0.01(-0.20%)
Aug 01, 2012
5.572
5.576
5.532
5.558
220,432
-0.02(-0.33%)
Jul 31, 2012
5.528
5.576
5.507
5.576
234,584
+0.05(+0.87%)
Jul 30, 2012
5.517
5.528
5.480
5.528
154,302
+0.01(+0.27%)
Jul 27, 2012
5.510
5.528
5.484
5.513
225,042
+0.00(+0.07%)
Jul 26, 2012
5.521
5.524
5.469
5.510
309,212
-0.02(-0.33%)
Jul 25, 2012
5.477
5.532
5.443
5.528
302,292
+0.04(+0.74%)
Jul 24, 2012
5.436
5.508
5.421
5.488
228,255
+0.03(+0.54%)
Jul 23, 2012
5.436
5.462
5.414
5.458
234,090
+0.01(+0.27%)
Jul 20, 2012
5.395
5.447
5.395
5.443
257,822
+0.03(+0.55%)
Jul 19, 2012
5.406
5.421
5.377
5.414
177,887
+0.00(+0.00%)
Jul 18, 2012
5.358
5.418
5.355
5.414
276,684
+0.04(+0.69%)
Jul 17, 2012
5.421
5.425
5.358
5.377
287,335
-0.02(-0.41%)
Jul 16, 2012
5.392
5.399
5.355
5.399
250,894
+0.00(+0.00%)
Jul 13, 2012
5.370
5.403
5.362
5.399
189,539
+0.02(+0.41%)
Jul 12, 2012
5.403
5.403
5.344
5.377
248,543
-0.00(-0.03%)
Jul 11, 2012
5.329
5.388
5.285
5.379
235,484
+0.04(+0.79%)
Jul 10, 2012
5.399
5.458
5.303
5.336
280,578
-0.03(-0.51%)
Jul 09, 2012
5.408
5.412
5.290
5.364
347,644
+0.07(+1.39%)
Jul 06, 2012
5.298
5.323
5.263
5.290
359,708
+0.01(+0.14%)
Jul 05, 2012
5.320
5.320
5.250
5.283
407,949
-0.01(-0.28%)
Jul 03, 2012
5.305
5.349
5.272
5.298
253,704
-0.03(-0.55%)
Jul 02, 2012
5.312
5.349
5.250
5.327
677,525
-0.29(-5.22%)
Jun 29, 2012
5.239
5.621
5.166
5.621
2,108,298
+0.47(+9.12%)
Jun 28, 2012
5.169
5.169
5.129
5.151
109,029
+0.00(+0.07%)
Jun 27, 2012
5.136
5.154
5.114
5.147
287,652
+0.03(+0.50%)
Jun 26, 2012
5.136
5.136
5.114
5.122
247,391
+0.00(+0.00%)
Jun 25, 2012
5.067
5.133
5.067
5.122
223,643
+0.01(+0.29%)
Jun 22, 2012
5.063
5.122
5.056
5.107
230,536
+0.04(+0.80%)
Jun 21, 2012
5.034
5.096
5.025
5.067
380,439
+0.04(+0.88%)
Jun 20, 2012
5.019
5.034
5.008
5.023
177,764
-0.01(-0.15%)
Jun 19, 2012
4.979
5.048
4.975
5.030
308,691
+0.05(+1.03%)
Jun 18, 2012
4.953
4.979
4.949
4.979
152,830
+0.02(+0.30%)
Jun 15, 2012
4.953
4.971
4.946
4.964
159,287
+0.01(+0.14%)
Jun 14, 2012
4.927
4.971
4.920
4.957
307,075
+0.02(+0.45%)
Jun 13, 2012
4.931
4.957
4.924
4.935
179,356
-0.01(-0.30%)
Jun 12, 2012
4.920
4.960
4.920
4.949
190,469
+0.03(+0.60%)
Jun 11, 2012
4.986
4.986
4.917
4.920
167,072
-0.04(-0.81%)
Jun 08, 2012
4.909
4.972
4.887
4.960
290,416
+0.03(+0.67%)
Jun 07, 2012
4.905
4.968
4.885
4.927
204,342
+0.05(+1.10%)
Jun 06, 2012
4.837
4.936
4.837
4.874
222,685
+0.04(+0.83%)
Jun 05, 2012
4.816
4.856
4.797
4.834
271,795
+0.02(+0.38%)
Jun 04, 2012
4.801
4.833
4.702
4.816
275,381
-0.01(-0.15%)
Jun 01, 2012
4.826
4.878
4.775
4.823
163,117
-0.06(-1.27%)
May 31, 2012
4.918
4.925
4.874
4.885
153,183
-0.01(-0.15%)
May 30, 2012
4.940
4.947
4.892
4.892
185,422
-0.07(-1.40%)
May 29, 2012
4.932
4.961
4.910
4.961
157,007
+0.05(+1.12%)
May 25, 2012
4.874
4.927
4.852
4.907
208,053
+0.03(+0.67%)
May 24, 2012
4.867
4.881
4.856
4.874
207,537
-0.01(-0.22%)
May 23, 2012
4.826
4.903
4.826
4.885
223,877
+0.01(+0.15%)
May 22, 2012
4.812
4.885
4.812
4.878
208,850
+0.06(+1.21%)
May 21, 2012
4.724
4.852
4.717
4.819
379,972
+0.09(+1.85%)
May 18, 2012
4.830
4.830
4.699
4.732
614,349
-0.10(-2.11%)
May 17, 2012
4.870
4.878
4.816
4.834
284,627
-0.04(-0.82%)
May 16, 2012
4.910
4.929
4.867
4.874
222,463
-0.01(-0.15%)
May 15, 2012
4.874
4.936
4.867
4.881
318,088
-0.00(-0.07%)
May 14, 2012
4.881
4.892
4.863
4.885
256,963
-0.03(-0.52%)
May 11, 2012
4.867
4.921
4.867
4.910
174,334
+0.03(+0.60%)
May 10, 2012
4.910
4.937
4.870
4.881
403,140
-0.03(-0.59%)
May 09, 2012
4.914
4.950
4.910
4.910
206,372
-0.04(-0.77%)
May 08, 2012
4.941
4.948
4.912
4.948
214,575
+0.00(+0.00%)
May 07, 2012
4.938
4.948
4.930
4.948
200,512
+0.00(+0.07%)
May 04, 2012
4.941
4.956
4.934
4.945
220,206
-0.01(-0.29%)
May 03, 2012
5.007
5.007
4.952
4.959
189,205
-0.05(-1.01%)
May 02, 2012
4.988
5.014
4.985
5.010
218,619
+0.03(+0.58%)
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.