Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.705 +0.025 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.865 3.880 3.823 3.844 60,489 -0.01(-0.13%)
Apr 28, 2016 3.849 3.896 3.844 3.849 60,625 -0.01(-0.27%)
Apr 27, 2016 3.839 3.870 3.839 3.859 105,075 +0.03(+0.67%)
Apr 26, 2016 3.834 3.901 3.829 3.834 97,657 +0.00(+0.00%)
Apr 25, 2016 3.834 3.839 3.818 3.834 82,612 +0.01(+0.28%)
Apr 22, 2016 3.849 3.854 3.823 3.823 136,689 -0.03(-0.82%)
Apr 21, 2016 3.890 3.963 3.854 3.854 99,353 -0.03(-0.66%)
Apr 20, 2016 3.916 3.921 3.870 3.880 36,294 -0.01(-0.25%)
Apr 19, 2016 3.916 3.921 3.859 3.890 59,848 -0.02(-0.53%)
Apr 18, 2016 3.839 3.916 3.839 3.911 48,638 +0.09(+2.29%)
Apr 15, 2016 3.854 3.895 3.813 3.823 96,474 -0.02(-0.40%)
Apr 14, 2016 3.818 3.875 3.787 3.839 66,573 +0.04(+1.08%)
Apr 13, 2016 3.767 3.803 3.751 3.797 110,625 +0.03(+0.68%)
Apr 12, 2016 3.746 3.772 3.746 3.772 106,951 +0.03(+0.69%)
Apr 11, 2016 3.736 3.762 3.736 3.746 46,644 +0.02(+0.41%)
Apr 08, 2016 3.756 3.762 3.731 3.731 35,945 +0.02(+0.55%)
Apr 07, 2016 3.736 3.746 3.710 3.710 76,780 -0.03(-0.82%)
Apr 06, 2016 3.720 3.746 3.690 3.741 79,685 +0.02(+0.41%)
Apr 05, 2016 3.715 3.736 3.715 3.726 58,960 -0.02(-0.41%)
Apr 04, 2016 3.736 3.746 3.731 3.741 39,140 +0.00(+0.00%)
Apr 01, 2016 3.741 3.762 3.726 3.741 129,367 -0.02(-0.55%)
Mar 31, 2016 3.756 3.803 3.756 3.762 63,072 +0.03(+0.69%)
Mar 30, 2016 3.741 3.784 3.736 3.736 83,651 +0.02(+0.41%)
Mar 29, 2016 3.726 3.751 3.713 3.720 127,943 +0.01(+0.14%)
Mar 28, 2016 3.715 3.741 3.715 3.715 44,040 +0.01(+0.14%)
Mar 24, 2016 3.731 3.710 3.710 3.710 62,467 -0.03(-0.82%)
Mar 23, 2016 3.756 3.767 3.731 3.741 98,758 +0.00(+0.00%)
Mar 22, 2016 3.751 3.782 3.741 3.741 59,756 -0.00(-0.12%)
Mar 21, 2016 3.746 3.787 3.730 3.746 102,052 +0.00(+0.00%)
Mar 18, 2016 3.761 3.802 3.741 3.746 76,150 -0.02(-0.41%)
Mar 17, 2016 3.715 3.761 3.715 3.761 110,148 +0.05(+1.24%)
Mar 16, 2016 3.710 3.828 3.710 3.715 168,055 +0.02(+0.41%)
Mar 15, 2016 3.725 3.746 3.689 3.700 95,067 -0.05(-1.23%)
Mar 14, 2016 3.735 3.746 3.700 3.746 101,516 -0.01(-0.14%)
Mar 11, 2016 3.735 3.751 3.727 3.751 51,051 +0.03(+0.69%)
Mar 10, 2016 3.700 3.735 3.684 3.725 50,101 +0.05(+1.25%)
Mar 09, 2016 3.694 3.741 3.674 3.679 109,197 +0.00(+0.07%)
Mar 08, 2016 3.710 3.710 3.674 3.677 34,477 -0.02(-0.48%)
Mar 07, 2016 3.700 3.710 3.684 3.694 57,350 +0.01(+0.28%)
Mar 04, 2016 3.700 3.715 3.684 3.684 28,950 +0.01(+0.14%)
Mar 03, 2016 3.633 3.684 3.623 3.679 22,927 +0.06(+1.55%)
Mar 02, 2016 3.592 3.633 3.592 3.623 24,469 +0.03(+0.85%)
Mar 01, 2016 3.592 3.633 3.568 3.592 56,996 +0.02(+0.43%)
Feb 29, 2016 3.592 3.602 3.551 3.577 114,596 +0.01(+0.29%)
Feb 26, 2016 3.577 3.595 3.556 3.567 54,352 +0.01(+0.15%)
Feb 25, 2016 3.556 3.577 3.556 3.561 146,660 +0.01(+0.29%)
Feb 24, 2016 3.505 3.556 3.505 3.551 103,330 +0.05(+1.31%)
Feb 23, 2016 3.459 3.520 3.439 3.505 107,619 +0.06(+1.63%)
Feb 22, 2016 3.413 3.454 3.413 3.449 65,692 +0.05(+1.37%)
Feb 19, 2016 3.407 3.407 3.397 3.402 55,050 +0.01(+0.15%)
Feb 18, 2016 3.382 3.418 3.382 3.397 66,249 +0.01(+0.15%)
Feb 17, 2016 3.362 3.394 3.362 3.392 87,791 +0.05(+1.52%)
Feb 16, 2016 3.423 3.423 3.336 3.341 146,438 -0.06(-1.80%)
Feb 12, 2016 3.397 3.402 3.402 3.402 75,000 +0.04(+1.06%)
Feb 11, 2016 3.306 3.367 3.306 3.367 115,680 +0.00(+0.00%)
Feb 10, 2016 3.382 3.392 3.362 3.367 81,324 +0.01(+0.30%)
Feb 09, 2016 3.341 3.370 3.316 3.357 141,404 -0.01(-0.15%)
Feb 08, 2016 3.382 3.418 3.357 3.362 92,238 -0.06(-1.79%)
Feb 05, 2016 3.448 3.474 3.423 3.423 69,891 -0.04(-1.18%)
Feb 04, 2016 3.469 3.509 3.458 3.463 62,063 -0.01(-0.29%)
Feb 03, 2016 3.499 3.504 3.448 3.474 60,966 +0.00(+0.00%)
Feb 02, 2016 3.489 3.504 3.474 3.474 92,721 -0.04(-1.16%)
Feb 01, 2016 3.514 3.525 3.504 3.514 46,778 -0.01(-0.29%)
Jan 29, 2016 3.514 3.525 3.500 3.525 101,872 +0.04(+1.02%)
Jan 28, 2016 3.484 3.525 3.479 3.489 50,212 +0.01(+0.29%)
Jan 27, 2016 3.479 3.489 3.443 3.479 63,803 +0.01(+0.29%)
Jan 26, 2016 3.402 3.469 3.402 3.469 76,286 +0.07(+1.95%)
Jan 25, 2016 3.413 3.489 3.398 3.402 187,133 -0.04(-1.18%)
Jan 22, 2016 3.443 3.479 3.443 3.443 53,497 +0.04(+1.05%)
Jan 21, 2016 3.351 3.413 3.300 3.407 104,289 +0.08(+2.29%)
Jan 20, 2016 3.428 3.489 3.255 3.331 142,818 -0.11(-3.11%)
Jan 19, 2016 3.484 3.489 3.423 3.438 71,741 -0.04(-1.02%)
Jan 15, 2016 3.509 3.473 3.473 3.473 51,669 -0.09(-2.56%)
Jan 14, 2016 3.550 3.565 3.509 3.565 36,681 +0.02(+0.43%)
Jan 13, 2016 3.605 3.605 3.529 3.550 55,581 -0.04(-1.13%)
Jan 12, 2016 3.575 3.595 3.550 3.590 69,966 +0.02(+0.43%)
Jan 11, 2016 3.610 3.610 3.529 3.575 72,668 -0.03(-0.70%)
Jan 08, 2016 3.626 3.636 3.595 3.600 109,830 +0.00(+0.00%)
Jan 07, 2016 3.641 3.656 3.595 3.600 72,796 -0.07(-1.80%)
Jan 06, 2016 3.686 3.697 3.648 3.666 97,335 -0.02(-0.55%)
Jan 05, 2016 3.681 3.707 3.680 3.686 74,821 +0.01(+0.28%)
Jan 04, 2016 3.671 3.707 3.666 3.676 50,517 -0.03(-0.82%)
Dec 31, 2015 3.717 3.707 3.707 3.707 72,179 +0.01(+0.27%)
Dec 30, 2015 3.732 3.757 3.697 3.697 73,181 -0.03(-0.82%)
Dec 29, 2015 3.712 3.737 3.702 3.727 73,683 +0.03(+0.68%)
Dec 28, 2015 3.671 3.719 3.671 3.702 43,193 +0.00(+0.00%)
Dec 24, 2015 3.712 3.702 3.702 3.702 55,021 +0.00(+0.00%)
Dec 23, 2015 3.676 3.727 3.641 3.702 122,706 +0.05(+1.40%)
Dec 22, 2015 3.661 3.676 3.626 3.650 63,582 -0.01(-0.28%)
Dec 21, 2015 3.666 3.666 3.640 3.661 97,744 -0.01(-0.14%)
Dec 18, 2015 3.666 3.691 3.666 3.666 41,753 +0.01(+0.14%)
Dec 17, 2015 3.676 3.692 3.653 3.661 123,978 -0.02(-0.55%)
Dec 16, 2015 3.676 3.701 3.651 3.681 136,539 +0.01(+0.27%)
Dec 15, 2015 3.630 3.686 3.625 3.671 92,721 +0.05(+1.25%)
Dec 14, 2015 3.656 3.656 3.590 3.625 142,526 -0.03(-0.83%)
Dec 11, 2015 3.721 3.736 3.635 3.656 111,140 -0.10(-2.56%)
Dec 10, 2015 3.726 3.777 3.726 3.751 85,104 +0.02(+0.54%)
Dec 09, 2015 3.716 3.762 3.696 3.731 230,379 +0.03(+0.82%)
Dec 08, 2015 3.706 3.726 3.686 3.701 61,052 +0.01(+0.14%)
Dec 07, 2015 3.772 3.772 3.692 3.696 74,823 -0.07(-1.75%)
Dec 04, 2015 3.777 3.812 3.746 3.762 72,597 +0.00(+0.00%)
Dec 03, 2015 3.787 3.797 3.757 3.762 59,664 -0.00(-0.02%)
Dec 02, 2015 3.772 3.812 3.757 3.762 76,837 -0.02(-0.51%)
Dec 01, 2015 3.772 3.797 3.767 3.782 61,242 +0.00(+0.00%)
Nov 30, 2015 3.787 3.792 3.772 3.782 103,026 +0.01(+0.27%)
Nov 27, 2015 3.772 3.822 3.762 3.772 70,602 +0.02(+0.54%)
Nov 25, 2015 3.726 3.751 3.751 3.751 103,582 +0.04(+0.95%)
Nov 24, 2015 3.721 3.746 3.681 3.716 130,474 -0.03(-0.81%)
Nov 23, 2015 3.746 3.762 3.721 3.746 113,842 +0.02(+0.54%)
Nov 20, 2015 3.691 3.726 3.691 3.726 107,938 +0.03(+0.83%)
Nov 19, 2015 3.711 3.711 3.675 3.695 99,073 +0.01(+0.14%)
Nov 18, 2015 3.650 3.713 3.650 3.690 139,599 +0.02(+0.58%)
Nov 17, 2015 3.675 3.691 3.625 3.669 130,041 -0.02(-0.58%)
Nov 16, 2015 3.640 3.706 3.640 3.690 121,078 +0.05(+1.38%)
Nov 13, 2015 3.615 3.655 3.615 3.640 138,090 +0.02(+0.56%)
Nov 12, 2015 3.660 3.660 3.620 3.620 121,132 -0.04(-0.96%)
Nov 11, 2015 3.665 3.685 3.650 3.655 127,857 -0.01(-0.27%)
Nov 10, 2015 3.675 3.693 3.665 3.665 105,575 +0.01(+0.14%)
Nov 09, 2015 3.741 3.741 3.640 3.660 159,705 -0.05(-1.36%)
Nov 06, 2015 3.726 3.791 3.711 3.711 248,464 -0.03(-0.81%)
Nov 05, 2015 3.761 3.766 3.731 3.741 172,691 +0.00(+0.00%)
Nov 04, 2015 3.766 3.781 3.741 3.741 121,979 -0.02(-0.53%)
Nov 03, 2015 3.796 3.806 3.761 3.761 125,355 -0.02(-0.53%)
Nov 02, 2015 3.771 3.811 3.771 3.781 111,325 +0.01(+0.13%)
Oct 30, 2015 3.811 3.811 3.776 3.776 82,239 -0.05(-1.31%)
Oct 29, 2015 3.781 3.851 3.781 3.826 62,849 +0.01(+0.13%)
Oct 28, 2015 3.766 3.821 3.766 3.821 134,492 +0.06(+1.60%)
Oct 27, 2015 3.761 3.762 3.746 3.761 127,021 +0.01(+0.13%)
Oct 26, 2015 3.766 3.776 3.746 3.756 49,800 -0.01(-0.13%)
Oct 23, 2015 3.831 3.851 3.746 3.761 196,146 -0.07(-1.84%)
Oct 22, 2015 3.751 3.831 3.751 3.831 58,857 +0.08(+2.14%)
Oct 21, 2015 3.761 3.786 3.741 3.751 49,726 +0.02(+0.42%)
Oct 20, 2015 3.740 3.777 3.735 3.735 86,695 -0.03(-0.80%)
Oct 19, 2015 3.750 3.800 3.740 3.765 82,246 +0.01(+0.27%)
Oct 16, 2015 3.670 3.765 3.670 3.755 78,776 +0.06(+1.63%)
Oct 15, 2015 3.635 3.695 3.635 3.695 84,315 +0.05(+1.37%)
Oct 14, 2015 3.685 3.685 3.645 3.645 55,671 -0.04(-0.95%)
Oct 13, 2015 3.645 3.680 3.620 3.680 105,179 -0.01(-0.14%)
Oct 12, 2015 3.640 3.695 3.640 3.685 69,761 +0.04(+0.96%)
Oct 09, 2015 3.620 3.675 3.620 3.650 107,640 +0.03(+0.69%)
Oct 08, 2015 3.580 3.635 3.580 3.625 107,318 +0.05(+1.26%)
Oct 07, 2015 3.590 3.620 3.565 3.580 72,020 -0.01(-0.14%)
Oct 06, 2015 3.560 3.585 3.550 3.585 80,897 +0.01(+0.14%)
Oct 05, 2015 3.545 3.590 3.545 3.580 64,159 +0.04(+1.13%)
Oct 02, 2015 3.515 3.555 3.500 3.540 52,450 +0.00(+0.00%)
Oct 01, 2015 3.555 3.570 3.520 3.540 69,529 +0.01(+0.28%)
Sep 30, 2015 3.520 3.590 3.520 3.530 89,384 +0.00(+0.00%)
Sep 29, 2015 3.580 3.600 3.505 3.530 121,830 -0.06(-1.67%)
Sep 28, 2015 3.650 3.650 3.565 3.590 106,603 -0.04(-1.10%)
Sep 25, 2015 3.685 3.705 3.630 3.630 97,524 -0.05(-1.36%)
Sep 24, 2015 3.640 3.690 3.640 3.680 75,098 +0.02(+0.41%)
Sep 23, 2015 3.655 3.715 3.655 3.665 98,848 +0.00(+0.00%)
Sep 22, 2015 3.655 3.671 3.645 3.665 73,031 +0.00(+0.01%)
Sep 21, 2015 3.680 3.695 3.650 3.665 116,480 +0.01(+0.27%)
Sep 18, 2015 3.640 3.677 3.635 3.655 137,535 -0.03(-0.81%)
Sep 17, 2015 3.625 3.690 3.625 3.685 125,040 +0.04(+1.23%)
Sep 16, 2015 3.675 3.680 3.630 3.640 112,797 -0.04(-1.08%)
Sep 15, 2015 3.625 3.680 3.610 3.680 105,750 +0.07(+2.07%)
Sep 14, 2015 3.650 3.650 3.595 3.605 103,044 -0.04(-1.09%)
Sep 11, 2015 3.610 3.645 3.595 3.645 98,987 +0.01(+0.41%)
Sep 10, 2015 3.605 3.634 3.600 3.630 99,516 +0.03(+0.97%)
Sep 09, 2015 3.650 3.650 3.595 3.595 68,090 -0.03(-0.83%)
Sep 08, 2015 3.635 3.635 3.600 3.625 123,515 +0.05(+1.54%)
Sep 04, 2015 3.615 3.570 3.570 3.570 138,989 -0.07(-1.92%)
Sep 03, 2015 3.645 3.670 3.620 3.640 153,505 -0.01(-0.41%)
Sep 02, 2015 3.635 3.670 3.630 3.655 155,533 +0.04(+1.10%)
Sep 01, 2015 3.630 3.655 3.615 3.615 120,750 -0.04(-1.09%)
Aug 31, 2015 3.680 3.695 3.650 3.655 157,589 -0.03(-0.90%)
Aug 28, 2015 3.655 3.725 3.655 3.688 76,293 +0.01(+0.22%)
Aug 27, 2015 3.630 3.705 3.630 3.680 109,438 +0.04(+1.23%)
Aug 26, 2015 3.605 3.636 3.600 3.635 213,876 +0.05(+1.39%)
Aug 25, 2015 3.675 3.675 3.585 3.585 121,369 +0.03(+0.98%)
Aug 24, 2015 3.405 3.655 3.405 3.550 115,712 -0.11(-2.99%)
Aug 21, 2015 3.685 3.695 3.650 3.659 138,676 -0.03(-0.82%)
Aug 20, 2015 3.710 3.712 3.690 3.690 149,217 -0.03(-0.93%)
Aug 19, 2015 3.714 3.724 3.709 3.724 58,135 -0.00(-0.02%)
Aug 18, 2015 3.714 3.725 3.704 3.725 128,036 +0.01(+0.15%)
Aug 17, 2015 3.694 3.724 3.684 3.719 133,951 +0.02(+0.54%)
Aug 14, 2015 3.719 3.739 3.689 3.699 245,973 -0.03(-0.93%)
Aug 13, 2015 3.724 3.754 3.724 3.734 55,700 -0.00(-0.13%)
Aug 12, 2015 3.744 3.749 3.714 3.739 95,125 -0.01(-0.26%)
Aug 11, 2015 3.739 3.759 3.739 3.749 52,971 -0.01(-0.17%)
Aug 10, 2015 3.754 3.769 3.729 3.755 170,213 +0.00(+0.04%)
Aug 07, 2015 3.754 3.764 3.744 3.754 22,001 -0.01(-0.26%)
Aug 06, 2015 3.784 3.789 3.754 3.764 58,993 -0.02(-0.66%)
Aug 05, 2015 3.784 3.813 3.784 3.789 74,663 +0.00(+0.13%)
Aug 04, 2015 3.789 3.804 3.784 3.784 75,654 -0.00(-0.13%)
Aug 03, 2015 3.813 3.818 3.789 3.789 40,159 -0.01(-0.39%)
Jul 31, 2015 3.774 3.818 3.774 3.804 64,521 +0.03(+0.79%)
Jul 30, 2015 3.789 3.796 3.774 3.774 37,388 -0.02(-0.52%)
Jul 29, 2015 3.769 3.799 3.761 3.794 42,088 +0.04(+1.19%)
Jul 28, 2015 3.744 3.789 3.739 3.749 67,165 +0.00(+0.00%)
Jul 27, 2015 3.769 3.774 3.729 3.749 30,383 -0.03(-0.79%)
Jul 24, 2015 3.809 3.818 3.779 3.779 83,178 -0.03(-0.91%)
Jul 23, 2015 3.818 3.825 3.809 3.813 66,185 +0.01(+0.26%)
Jul 22, 2015 3.804 3.838 3.789 3.804 78,012 -0.03(-0.89%)
Jul 21, 2015 3.823 3.838 3.823 3.838 27,763 -0.00(-0.13%)
Jul 20, 2015 3.848 3.868 3.843 3.843 81,200 -0.02(-0.64%)
Jul 17, 2015 3.868 3.877 3.863 3.868 34,059 -0.01(-0.26%)
Jul 16, 2015 3.877 3.882 3.858 3.877 93,212 +0.01(+0.26%)
Jul 15, 2015 3.882 3.882 3.868 3.868 39,276 -0.01(-0.26%)
Jul 14, 2015 3.872 3.892 3.872 3.877 34,822 +0.00(+0.13%)
Jul 13, 2015 3.877 3.892 3.858 3.872 37,185 +0.00(+0.13%)
Jul 10, 2015 3.848 3.872 3.848 3.868 27,589 +0.03(+0.90%)
Jul 09, 2015 3.843 3.848 3.833 3.833 44,099 +0.01(+0.26%)
Jul 08, 2015 3.858 3.858 3.823 3.823 32,822 -0.04(-1.02%)
Jul 07, 2015 3.863 3.863 3.833 3.863 18,058 +0.01(+0.26%)
Jul 06, 2015 3.843 3.872 3.843 3.853 39,432 -0.02(-0.51%)
Jul 02, 2015 3.868 3.872 3.872 3.872 33,564 +0.02(+0.51%)
Jul 01, 2015 3.912 3.912 3.853 3.853 59,631 +0.00(+0.00%)
Jun 30, 2015 3.868 3.868 3.813 3.853 37,966 +0.02(+0.52%)
Jun 29, 2015 3.877 3.877 3.833 3.833 76,555 -0.06(-1.52%)
Jun 26, 2015 3.932 3.937 3.892 3.892 74,050 -0.02(-0.63%)
Jun 25, 2015 3.947 3.957 3.917 3.917 59,577 -0.03(-0.75%)
Jun 24, 2015 3.971 3.981 3.947 3.947 57,086 -0.04(-0.99%)
Jun 23, 2015 3.966 3.986 3.966 3.986 37,216 +0.02(+0.50%)
Jun 22, 2015 3.961 3.976 3.952 3.966 34,579 +0.01(+0.26%)
Jun 19, 2015 3.961 3.966 3.956 3.956 19,822 -0.01(-0.25%)
Jun 18, 2015 3.946 3.971 3.946 3.966 43,483 +0.02(+0.63%)
Jun 17, 2015 3.951 3.956 3.927 3.941 83,403 -0.00(-0.12%)
Jun 16, 2015 3.927 3.946 3.927 3.946 32,232 +0.01(+0.38%)
Jun 15, 2015 3.927 3.931 3.922 3.931 67,670 +0.00(+0.00%)
Jun 12, 2015 3.931 3.936 3.931 3.931 21,531 +0.00(+0.13%)
Jun 11, 2015 3.971 3.981 3.927 3.927 97,942 -0.03(-0.75%)
Jun 10, 2015 3.966 3.980 3.946 3.956 74,608 +0.00(+0.00%)
Jun 09, 2015 3.966 3.971 3.956 3.956 36,627 -0.01(-0.25%)
Jun 08, 2015 3.981 3.986 3.956 3.966 36,647 -0.00(-0.12%)
Jun 05, 2015 3.991 4.000 3.961 3.971 67,380 -0.02(-0.62%)
Jun 04, 2015 4.015 4.020 3.986 3.996 35,297 -0.01(-0.37%)
Jun 03, 2015 4.030 4.035 4.005 4.010 34,629 -0.00(-0.12%)
Jun 02, 2015 4.035 4.040 4.010 4.015 50,876 -0.02(-0.61%)
Jun 01, 2015 4.045 4.050 4.035 4.040 37,609 +0.01(+0.37%)
May 29, 2015 4.030 4.041 4.025 4.025 36,499 -0.02(-0.49%)
May 28, 2015 4.005 4.045 3.991 4.045 94,958 +0.03(+0.74%)
May 27, 2015 3.986 4.030 3.986 4.015 107,316 +0.02(+0.49%)
May 26, 2015 4.025 4.025 3.991 3.996 55,195 -0.03(-0.73%)
May 22, 2015 4.055 4.025 4.025 4.025 53,789 -0.04(-0.89%)
May 21, 2015 4.060 4.064 4.055 4.061 29,338 +0.02(+0.40%)
May 20, 2015 4.045 4.070 4.030 4.045 74,801 +0.01(+0.26%)
May 19, 2015 4.030 4.039 4.015 4.034 69,036 +0.01(+0.24%)
May 18, 2015 4.010 4.025 4.000 4.025 48,319 +0.02(+0.61%)
May 15, 2015 4.005 4.015 4.000 4.000 45,477 +0.00(+0.00%)
May 14, 2015 4.010 4.025 4.000 4.000 57,139 +0.00(+0.12%)
May 13, 2015 4.005 4.015 3.995 3.995 55,352 +0.00(+0.00%)
May 12, 2015 3.995 4.000 3.985 3.995 60,951 +0.00(+0.12%)
May 11, 2015 4.005 4.020 3.990 3.990 54,609 -0.01(-0.37%)
May 08, 2015 4.000 4.010 3.992 4.005 51,139 +0.02(+0.49%)
May 07, 2015 3.985 3.995 3.985 3.985 36,525 +0.00(+0.00%)
May 06, 2015 4.010 4.025 3.981 3.985 80,892 -0.03(-0.73%)
May 05, 2015 4.020 4.025 4.010 4.015 62,471 +0.00(+0.12%)
May 04, 2015 4.059 4.059 4.010 4.010 70,511 -0.03(-0.85%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.