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, 2008
2.878
2.884
2.847
2.872
214,162
+0.01(+0.32%)
Apr 29, 2008
2.857
2.869
2.847
2.863
146,671
+0.01(+0.21%)
Apr 28, 2008
2.875
2.875
2.844
2.857
313,132
-0.02(-0.74%)
Apr 25, 2008
2.863
2.887
2.847
2.878
339,662
+0.02(+0.64%)
Apr 24, 2008
2.850
2.878
2.805
2.860
676,178
-0.01(-0.32%)
Apr 23, 2008
2.832
2.887
2.832
2.869
332,407
+0.04(+1.28%)
Apr 22, 2008
2.854
2.869
2.823
2.832
721,660
-0.04(-1.48%)
Apr 21, 2008
2.911
2.911
2.769
2.875
197,960
-0.03(-1.04%)
Apr 18, 2008
2.884
2.905
2.869
2.905
167,133
+0.04(+1.38%)
Apr 17, 2008
2.835
2.872
2.832
2.866
212,796
+0.00(+0.10%)
Apr 16, 2008
2.820
2.863
2.820
2.863
275,753
+0.04(+1.29%)
Apr 15, 2008
2.811
2.835
2.811
2.826
179,575
+0.01(+0.22%)
Apr 14, 2008
2.829
2.835
2.820
2.820
169,211
-0.01(-0.32%)
Apr 11, 2008
2.823
2.835
2.805
2.829
288,548
-0.02(-0.85%)
Apr 10, 2008
2.835
2.854
2.823
2.854
314,599
-0.00(-0.13%)
Apr 09, 2008
2.887
2.887
2.854
2.857
122,209
-0.01(-0.40%)
Apr 08, 2008
2.881
2.887
2.860
2.869
148,834
-0.02(-0.53%)
Apr 07, 2008
2.881
2.896
2.857
2.884
198,155
+0.01(+0.42%)
Apr 04, 2008
2.820
2.872
2.820
2.872
390,268
+0.04(+1.39%)
Apr 03, 2008
2.835
2.866
2.826
2.832
404,297
-0.02(-0.74%)
Apr 02, 2008
2.872
2.872
2.854
2.854
261,507
-0.02(-0.84%)
Apr 01, 2008
2.814
2.881
2.814
2.878
423,644
+0.09(+3.15%)
Mar 31, 2008
2.778
2.796
2.772
2.790
141,141
+0.02(+0.55%)
Mar 28, 2008
2.829
2.844
2.775
2.775
286,223
-0.03(-0.97%)
Mar 27, 2008
2.814
2.841
2.799
2.802
292,465
-0.01(-0.22%)
Mar 26, 2008
2.805
2.808
2.778
2.808
241,011
+0.02(+0.87%)
Mar 25, 2008
2.829
2.829
2.784
2.784
445,815
-0.03(-1.08%)
Mar 24, 2008
2.802
2.832
2.796
2.814
564,565
-0.01(-0.21%)
Mar 21, 2008
2.808
2.829
2.790
2.820
277,909
+0.00(+0.00%)
Mar 20, 2008
2.808
2.829
2.790
2.820
277,909
-0.01(-0.32%)
Mar 19, 2008
2.763
2.829
2.763
2.829
653,602
+0.08(+2.87%)
Mar 18, 2008
2.723
2.753
2.714
2.750
346,168
+0.05(+2.02%)
Mar 17, 2008
2.738
2.756
2.693
2.696
343,266
-0.07(-2.42%)
Mar 14, 2008
2.778
2.799
2.750
2.763
304,746
-0.08(-2.67%)
Mar 13, 2008
2.778
2.838
2.717
2.838
558,668
+0.05(+1.96%)
Mar 12, 2008
2.787
2.802
2.784
2.784
316,176
-0.02(-0.54%)
Mar 11, 2008
2.823
2.835
2.784
2.799
429,072
-0.01(-0.32%)
Mar 10, 2008
2.820
2.832
2.787
2.808
222,122
-0.03(-1.07%)
Mar 07, 2008
2.869
2.869
2.829
2.838
346,937
-0.04(-1.47%)
Mar 06, 2008
2.893
2.893
2.841
2.881
337,354
-0.01(-0.21%)
Mar 05, 2008
2.893
2.911
2.884
2.887
277,962
-0.01(-0.21%)
Mar 04, 2008
2.829
2.926
2.829
2.893
313,940
-0.04(-1.34%)
Mar 03, 2008
2.920
2.948
2.890
2.932
181,877
+0.00(+0.00%)
Feb 29, 2008
2.966
2.966
2.929
2.932
145,098
-0.03(-1.12%)
Feb 28, 2008
2.984
3.002
2.941
2.966
216,691
-0.03(-0.91%)
Feb 27, 2008
2.993
3.020
2.987
2.993
191,925
-0.03(-1.00%)
Feb 26, 2008
2.984
3.032
2.984
3.023
246,746
+0.02(+0.50%)
Feb 25, 2008
2.990
3.008
2.957
3.008
210,063
+0.02(+0.61%)
Feb 22, 2008
2.981
2.993
2.948
2.990
319,546
+0.01(+0.20%)
Feb 21, 2008
3.002
3.023
2.984
2.984
182,032
-0.02(-0.81%)
Feb 20, 2008
2.993
3.014
2.975
3.008
162,932
+0.01(+0.20%)
Feb 19, 2008
3.017
3.017
2.978
3.002
338,653
-0.02(-0.50%)
Feb 18, 2008
3.014
3.017
2.978
3.017
0
+0.00(+0.00%)
Feb 15, 2008
3.014
3.017
2.978
3.017
631,178
+0.00(+0.00%)
Feb 14, 2008
3.111
3.111
3.005
3.017
571,839
-0.08(-2.55%)
Feb 13, 2008
3.099
3.102
3.069
3.096
109,153
+0.01(+0.20%)
Feb 12, 2008
3.078
3.111
3.072
3.090
329,973
+0.01(+0.39%)
Feb 11, 2008
3.093
3.096
3.060
3.078
473,878
-0.02(-0.49%)
Feb 08, 2008
3.093
3.093
3.048
3.093
206,435
-0.02(-0.68%)
Feb 07, 2008
3.096
3.123
3.081
3.114
104,536
+0.02(+0.49%)
Feb 06, 2008
3.123
3.147
3.087
3.099
419,344
-0.01(-0.29%)
Feb 05, 2008
3.123
3.129
3.081
3.108
475,527
-0.05(-1.44%)
Feb 04, 2008
3.111
3.169
3.111
3.154
474,867
+0.03(+0.87%)
Feb 01, 2008
3.108
3.145
3.066
3.126
649,784
+0.03(+0.98%)
Jan 31, 2008
3.063
3.105
3.039
3.096
477,506
+0.03(+0.99%)
Jan 30, 2008
3.038
3.087
3.029
3.066
580,394
+0.02(+0.50%)
Jan 29, 2008
3.072
3.072
3.020
3.051
356,886
+0.01(+0.20%)
Jan 28, 2008
3.029
3.051
3.014
3.045
412,712
+0.02(+0.60%)
Jan 25, 2008
3.075
3.078
2.999
3.026
985,350
-0.02(-0.80%)
Jan 24, 2008
3.051
3.060
3.023
3.051
394,272
+0.01(+0.40%)
Jan 23, 2008
2.963
3.048
2.905
3.038
672,307
+0.06(+2.14%)
Jan 22, 2008
2.923
3.002
2.905
2.975
719,886
-0.04(-1.21%)
Jan 21, 2008
3.011
3.035
2.960
3.011
0
+0.00(+0.00%)
Jan 18, 2008
3.011
3.035
2.960
3.011
898,018
+0.01(+0.40%)
Jan 17, 2008
3.063
3.096
2.972
2.999
936,874
-0.08(-2.66%)
Jan 16, 2008
3.048
3.090
3.048
3.081
618,551
+0.01(+0.30%)
Jan 15, 2008
3.072
3.081
3.051
3.072
907,855
-0.00(-0.10%)
Jan 14, 2008
3.066
3.090
3.042
3.075
607,435
+0.01(+0.30%)
Jan 11, 2008
3.063
3.078
3.035
3.066
386,143
-0.01(-0.39%)
Jan 10, 2008
3.063
3.084
3.048
3.078
254,011
+0.01(+0.20%)
Jan 09, 2008
3.051
3.084
3.051
3.072
151,054
+0.01(+0.20%)
Jan 08, 2008
3.051
3.102
3.051
3.066
218,307
+0.01(+0.30%)
Jan 07, 2008
3.032
3.081
3.032
3.057
316,248
+0.02(+0.80%)
Jan 04, 2008
3.035
3.048
3.032
3.032
285,544
-0.01(-0.30%)
Jan 03, 2008
3.017
3.054
3.017
3.042
168,146
+0.02(+0.60%)
Jan 02, 2008
3.026
3.063
3.008
3.023
231,827
+0.00(+0.00%)
Jan 01, 2008
2.984
3.026
2.975
3.023
0
+0.00(+0.00%)
Dec 31, 2007
2.984
3.026
2.975
3.023
678,101
+0.04(+1.22%)
Dec 28, 2007
2.984
3.014
2.957
2.987
525,385
+0.01(+0.20%)
Dec 27, 2007
2.984
3.014
2.981
2.981
522,684
-0.03(-1.11%)
Dec 26, 2007
3.038
3.060
2.972
3.014
759,129
+0.04(+1.43%)
Dec 24, 2007
2.957
2.975
2.938
2.972
426,721
+0.04(+1.24%)
Dec 21, 2007
2.960
2.971
2.908
2.935
803,647
-0.02(-0.82%)
Dec 20, 2007
2.966
2.981
2.960
2.960
437,933
-0.01(-0.31%)
Dec 19, 2007
2.969
2.987
2.960
2.969
407,265
-0.00(-0.10%)
Dec 18, 2007
2.987
3.002
2.966
2.972
410,562
-0.01(-0.31%)
Dec 17, 2007
3.008
3.008
2.972
2.981
360,982
-0.02(-0.61%)
Dec 14, 2007
3.020
3.035
2.990
2.999
370,990
-0.05(-1.59%)
Dec 13, 2007
3.045
3.051
3.032
3.048
207,424
+0.00(+0.10%)
Dec 12, 2007
3.084
3.108
3.042
3.045
428,700
-0.02(-0.69%)
Dec 11, 2007
3.075
3.093
3.045
3.066
257,549
-0.05(-1.56%)
Dec 10, 2007
3.099
3.123
3.090
3.114
270,081
-0.00(-0.10%)
Dec 07, 2007
3.111
3.129
3.081
3.117
326,141
-0.00(-0.10%)
Dec 06, 2007
3.084
3.120
3.081
3.120
305,036
+0.03(+0.88%)
Dec 05, 2007
3.093
3.111
3.081
3.093
171,480
+0.02(+0.49%)
Dec 04, 2007
3.042
3.096
3.042
3.078
205,248
-0.01(-0.39%)
Dec 03, 2007
3.017
3.096
3.017
3.090
214,904
+0.04(+1.19%)
Nov 30, 2007
3.048
3.066
2.978
3.054
663,166
+0.02(+0.80%)
Nov 29, 2007
3.035
3.045
3.011
3.029
393,414
-0.01(-0.47%)
Nov 28, 2007
3.026
3.048
3.008
3.044
245,018
+0.03(+1.08%)
Nov 27, 2007
2.981
3.026
2.981
3.011
317,567
+0.02(+0.61%)
Nov 26, 2007
3.032
3.042
2.984
2.993
347,576
-0.02(-0.60%)
Nov 23, 2007
2.987
3.014
2.987
3.011
142,414
+0.02(+0.51%)
Nov 21, 2007
2.996
3.014
2.978
2.996
234,795
-0.00(-0.10%)
Nov 20, 2007
2.957
3.017
2.957
2.999
514,773
+0.02(+0.82%)
Nov 19, 2007
3.002
3.066
2.957
2.975
291,987
-0.07(-2.19%)
Nov 16, 2007
3.005
3.045
3.005
3.042
231,168
+0.02(+0.80%)
Nov 15, 2007
3.038
3.066
3.017
3.017
310,312
-0.04(-1.39%)
Nov 14, 2007
3.051
3.084
3.032
3.060
578,745
+0.01(+0.20%)
Nov 13, 2007
3.023
3.060
3.014
3.054
487,728
+0.04(+1.31%)
Nov 12, 2007
3.008
3.029
2.978
3.014
477,835
+0.00(+0.00%)
Nov 09, 2007
3.035
3.035
3.002
3.014
293,164
-0.01(-0.30%)
Nov 08, 2007
3.063
3.087
3.017
3.023
659,865
-0.04(-1.38%)
Nov 07, 2007
3.084
3.111
3.063
3.066
333,067
-0.06(-1.94%)
Nov 06, 2007
3.148
3.151
3.078
3.126
281,293
-0.01(-0.39%)
Nov 05, 2007
3.139
3.169
3.114
3.139
301,583
-0.02(-0.58%)
Nov 02, 2007
3.178
3.178
3.139
3.157
197,861
-0.01(-0.19%)
Nov 01, 2007
3.187
3.199
3.154
3.163
213,360
-0.05(-1.51%)
Oct 31, 2007
3.190
3.211
3.175
3.211
328,450
+0.02(+0.47%)
Oct 30, 2007
3.178
3.205
3.169
3.196
308,004
+0.01(+0.19%)
Oct 29, 2007
3.187
3.211
3.157
3.190
266,453
+0.01(+0.29%)
Oct 26, 2007
3.172
3.208
3.172
3.181
240,072
+0.01(+0.38%)
Oct 25, 2007
3.123
3.169
3.114
3.169
284,920
+0.03(+0.97%)
Oct 24, 2007
3.117
3.139
3.105
3.139
240,731
-0.00(-0.10%)
Oct 23, 2007
3.136
3.148
3.123
3.142
312,951
+0.01(+0.39%)
Oct 22, 2007
3.123
3.148
3.099
3.129
215,009
-0.01(-0.29%)
Oct 19, 2007
3.175
3.199
3.126
3.139
264,475
-0.06(-1.90%)
Oct 18, 2007
3.175
3.208
3.175
3.199
235,125
-0.01(-0.38%)
Oct 17, 2007
3.199
3.220
3.178
3.211
258,209
+0.00(+0.09%)
Oct 16, 2007
3.175
3.208
3.175
3.208
409,243
-0.00(-0.09%)
Oct 15, 2007
3.236
3.248
3.199
3.211
382,202
-0.03(-1.03%)
Oct 12, 2007
3.236
3.254
3.236
3.245
103,877
+0.01(+0.28%)
Oct 11, 2007
3.236
3.257
3.230
3.236
191,266
-0.01(-0.28%)
Oct 10, 2007
3.260
3.260
3.233
3.245
107,834
-0.00(-0.09%)
Oct 09, 2007
3.248
3.254
3.233
3.248
101,568
+0.01(+0.28%)
Oct 08, 2007
3.227
3.248
3.227
3.239
131,907
-0.01(-0.19%)
Oct 05, 2007
3.217
3.257
3.217
3.245
243,369
+0.02(+0.66%)
Oct 04, 2007
3.214
3.248
3.214
3.223
242,710
-0.01(-0.28%)
Oct 03, 2007
3.251
3.254
3.230
3.233
186,319
-0.01(-0.37%)
Oct 02, 2007
3.239
3.251
3.223
3.245
236,774
+0.01(+0.40%)
Oct 01, 2007
3.211
3.239
3.211
3.232
271,729
+0.02(+0.64%)
Sep 28, 2007
3.239
3.245
3.205
3.211
142,790
-0.02(-0.56%)
Sep 27, 2007
3.233
3.245
3.214
3.230
184,670
+0.01(+0.19%)
Sep 26, 2007
3.227
3.245
3.214
3.223
201,159
-0.01(-0.37%)
Sep 25, 2007
3.248
3.254
3.211
3.236
154,661
-0.01(-0.19%)
Sep 24, 2007
3.227
3.251
3.217
3.242
471,899
-0.00(-0.09%)
Sep 21, 2007
3.233
3.254
3.205
3.245
148,396
+0.01(+0.37%)
Sep 20, 2007
3.233
3.257
3.223
3.233
166,863
-0.02(-0.56%)
Sep 19, 2007
3.227
3.266
3.223
3.251
219,626
+0.02(+0.66%)
Sep 18, 2007
3.193
3.236
3.184
3.230
213,690
+0.04(+1.24%)
Sep 17, 2007
3.223
3.223
3.181
3.190
106,515
-0.03(-0.95%)
Sep 14, 2007
3.223
3.239
3.208
3.220
97,611
+0.00(+0.00%)
Sep 13, 2007
3.236
3.239
3.214
3.220
91,346
+0.00(+0.00%)
Sep 12, 2007
3.193
3.223
3.193
3.220
88,707
-0.01(-0.28%)
Sep 11, 2007
3.214
3.242
3.214
3.230
98,930
+0.02(+0.76%)
Sep 10, 2007
3.223
3.227
3.190
3.205
211,052
+0.01(+0.38%)
Sep 07, 2007
3.193
3.233
3.178
3.193
169,501
-0.03(-0.85%)
Sep 06, 2007
3.230
3.248
3.187
3.220
213,031
-0.02(-0.65%)
Sep 05, 2007
3.251
3.260
3.214
3.242
139,162
-0.04(-1.11%)
Sep 04, 2007
3.211
3.278
3.211
3.278
162,576
+0.04(+1.12%)
Aug 31, 2007
3.233
3.251
3.214
3.242
133,226
+0.03(+1.04%)
Aug 30, 2007
3.187
3.239
3.187
3.208
184,011
-0.01(-0.38%)
Aug 29, 2007
3.184
3.233
3.184
3.220
126,301
+0.03(+0.85%)
Aug 28, 2007
3.239
3.239
3.190
3.193
224,243
-0.04(-1.13%)
Aug 27, 2007
3.263
3.269
3.199
3.230
699,770
-0.05(-1.57%)
Aug 24, 2007
3.245
3.281
3.239
3.281
410,562
+0.04(+1.22%)
Aug 23, 2007
3.230
3.254
3.217
3.242
186,979
+0.02(+0.56%)
Aug 22, 2007
3.193
3.230
3.190
3.223
375,937
+0.04(+1.14%)
Aug 21, 2007
3.166
3.196
3.154
3.187
395,393
+0.04(+1.15%)
Aug 20, 2007
3.117
3.151
3.109
3.151
364,065
+0.05(+1.66%)
Aug 17, 2007
3.045
3.145
2.999
3.099
794,084
+0.12(+4.07%)
Aug 16, 2007
2.914
2.978
2.838
2.978
873,559
-0.04(-1.41%)
Aug 15, 2007
3.048
3.078
2.769
3.020
1,769,542
-0.04(-1.39%)
Aug 14, 2007
3.111
3.178
3.048
3.063
512,461
-0.06(-1.94%)
Aug 13, 2007
3.129
3.172
3.117
3.123
383,192
+0.01(+0.19%)
Aug 10, 2007
3.139
3.172
3.102
3.117
789,797
-0.03(-1.06%)
Aug 09, 2007
3.166
3.181
3.148
3.151
215,669
-0.05(-1.42%)
Aug 08, 2007
3.196
3.214
3.184
3.196
521,695
+0.02(+0.48%)
Aug 07, 2007
3.190
3.205
3.172
3.181
341,641
-0.02(-0.47%)
Aug 06, 2007
3.169
3.199
3.154
3.196
240,731
+0.02(+0.48%)
Aug 03, 2007
3.175
3.208
3.172
3.181
218,966
-0.03(-0.85%)
Aug 02, 2007
3.205
3.227
3.196
3.208
486,739
+0.02(+0.76%)
Aug 01, 2007
3.178
3.199
3.158
3.184
703,398
-0.03(-0.85%)
Jul 31, 2007
3.214
3.230
3.193
3.211
262,166
+0.02(+0.57%)
Jul 30, 2007
3.169
3.205
3.166
3.193
667,123
+0.03(+0.96%)
Jul 27, 2007
3.181
3.196
3.154
3.163
339,002
-0.02(-0.67%)
Jul 26, 2007
3.214
3.236
3.123
3.184
320,535
-0.06(-1.87%)
Jul 25, 2007
3.248
3.275
3.169
3.245
316,248
-0.03(-0.93%)
Jul 24, 2007
3.287
3.305
3.248
3.275
218,307
-0.02(-0.74%)
Jul 23, 2007
3.287
3.321
3.287
3.299
190,936
+0.01(+0.18%)
Jul 20, 2007
3.284
3.314
3.281
3.293
167,292
-0.01(-0.28%)
Jul 19, 2007
3.272
3.321
3.272
3.302
318,227
+0.01(+0.37%)
Jul 18, 2007
3.293
3.321
3.275
3.290
265,464
-0.02(-0.73%)
Jul 17, 2007
3.324
3.324
3.299
3.314
119,376
-0.01(-0.37%)
Jul 16, 2007
3.324
3.348
3.314
3.327
118,716
-0.01(-0.36%)
Jul 13, 2007
3.308
3.339
3.308
3.339
138,832
+0.02(+0.70%)
Jul 12, 2007
3.290
3.327
3.290
3.316
288,218
+0.01(+0.40%)
Jul 11, 2007
3.293
3.317
3.290
3.302
169,501
+0.00(+0.09%)
Jul 10, 2007
3.317
3.327
3.290
3.299
197,531
-0.04(-1.09%)
Jul 09, 2007
3.311
3.336
3.308
3.336
191,925
+0.02(+0.73%)
Jul 06, 2007
3.311
3.330
3.305
3.311
196,542
-0.01(-0.18%)
Jul 05, 2007
3.308
3.345
3.308
3.317
84,750
-0.01(-0.27%)
Jul 03, 2007
3.317
3.351
3.314
3.327
132,567
+0.01(+0.18%)
Jul 02, 2007
3.257
3.330
3.257
3.321
411,222
+0.02(+0.46%)
Jun 29, 2007
3.284
3.317
3.284
3.305
272,389
+0.03(+1.02%)
Jun 28, 2007
3.236
3.305
3.236
3.272
318,227
+0.01(+0.37%)
Jun 27, 2007
3.245
3.287
3.239
3.260
175,767
+0.02(+0.47%)
Jun 26, 2007
3.269
3.317
3.242
3.245
255,241
-0.03(-1.02%)
Jun 25, 2007
3.296
3.317
3.260
3.278
196,542
-0.05(-1.46%)
Jun 22, 2007
3.251
3.327
3.251
3.327
145,428
-0.01(-0.27%)
Jun 21, 2007
3.311
3.336
3.281
3.336
147,406
+0.00(+0.09%)
Jun 20, 2007
3.348
3.360
3.321
3.333
300,090
-0.01(-0.19%)
Jun 19, 2007
3.308
3.351
3.305
3.339
167,522
+0.02(+0.74%)
Jun 18, 2007
3.366
3.366
3.290
3.314
265,134
-0.03(-1.00%)
Jun 15, 2007
3.321
3.357
3.321
3.348
143,119
+0.03(+1.01%)
Jun 14, 2007
3.305
3.333
3.302
3.314
229,189
+0.00(+0.00%)
Jun 13, 2007
3.314
3.351
3.257
3.314
224,902
+0.03(+0.92%)
Jun 12, 2007
3.245
3.317
3.245
3.284
201,489
+0.01(+0.28%)
Jun 11, 2007
3.214
3.324
3.214
3.275
273,708
-0.04(-1.10%)
Jun 08, 2007
3.169
3.351
3.096
3.311
685,425
-0.03(-1.00%)
Jun 07, 2007
3.345
3.372
3.290
3.345
338,013
-0.04(-1.25%)
Jun 06, 2007
3.402
3.433
3.308
3.387
178,405
-0.05(-1.41%)
Jun 05, 2007
3.460
3.460
3.424
3.436
97,281
-0.03(-0.88%)
Jun 04, 2007
3.421
3.466
3.421
3.466
213,031
-0.01(-0.35%)
Jun 01, 2007
3.469
3.487
3.466
3.478
47,486
+0.00(+0.09%)
May 31, 2007
3.463
3.484
3.445
3.475
59,688
-0.02(-0.43%)
May 30, 2007
3.478
3.493
3.460
3.490
74,857
-0.00(-0.09%)
May 29, 2007
3.515
3.530
3.460
3.493
126,631
-0.02(-0.60%)
May 25, 2007
3.548
3.548
3.493
3.515
63,315
-0.01(-0.26%)
May 24, 2007
3.593
3.593
3.518
3.524
122,014
-0.08(-2.35%)
May 23, 2007
3.599
3.609
3.560
3.609
89,037
+0.03(+0.76%)
May 22, 2007
3.596
3.606
3.572
3.581
133,226
-0.04(-1.01%)
May 21, 2007
3.587
3.618
3.581
3.618
92,994
+0.02(+0.42%)
May 18, 2007
3.581
3.603
3.581
3.603
47,816
+0.02(+0.51%)
May 17, 2007
3.606
3.606
3.584
3.584
7,914
-0.01(-0.17%)
May 16, 2007
3.603
3.606
3.572
3.590
22,754
-0.01(-0.34%)
May 15, 2007
3.593
3.603
3.587
3.603
30,338
+0.01(+0.17%)
May 14, 2007
3.578
3.603
3.578
3.596
22,094
+0.03(+0.76%)
May 11, 2007
3.578
3.603
3.560
3.569
46,827
-0.00(-0.08%)
May 10, 2007
3.596
3.599
3.572
3.572
29,679
-0.03(-0.84%)
May 09, 2007
3.596
3.606
3.593
3.603
38,912
+0.00(+0.00%)
May 08, 2007
3.587
3.618
3.584
3.603
49,795
+0.02(+0.42%)
May 07, 2007
3.575
3.618
3.575
3.587
122,674
+0.02(+0.60%)
May 04, 2007
3.569
3.593
3.554
3.566
89,037
-0.01(-0.17%)
May 03, 2007
3.572
3.603
3.563
3.572
94,973
-0.01(-0.17%)
May 02, 2007
3.587
3.603
3.572
3.578
109,153
+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.