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 UNCHANGED
Streaming Delayed 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 30, 2019 5.169 5.199 5.157 5.199 15,192 +0.03(+0.57%)
Apr 29, 2019 5.175 5.193 5.163 5.169 59,987 -0.01(-0.11%)
Apr 26, 2019 5.139 5.193 5.122 5.175 23,617 +0.00(+0.00%)
Apr 25, 2019 5.175 5.217 5.134 5.175 34,195 -0.02(-0.45%)
Apr 24, 2019 5.205 5.228 5.169 5.199 107,052 -0.02(-0.46%)
Apr 23, 2019 5.228 5.240 5.197 5.222 48,841 -0.00(-0.06%)
Apr 22, 2019 5.222 5.240 5.217 5.225 21,948 -0.01(-0.17%)
Apr 18, 2019 5.234 5.252 5.234 5.234 25,135 -0.01(-0.23%)
Apr 17, 2019 5.252 5.258 5.240 5.246 20,116 -0.01(-0.23%)
Apr 16, 2019 5.258 5.277 5.252 5.258 30,960 +0.01(+0.11%)
Apr 15, 2019 5.258 5.282 5.252 5.252 31,231 -0.04(-0.67%)
Apr 12, 2019 5.300 5.300 5.288 5.288 6,916 +0.01(+0.11%)
Apr 11, 2019 5.311 5.317 5.282 5.282 9,726 -0.04(-0.67%)
Apr 10, 2019 5.305 5.317 5.305 5.317 10,241 +0.00(+0.03%)
Apr 09, 2019 5.311 5.323 5.311 5.316 5,963 -0.01(-0.14%)
Apr 08, 2019 5.317 5.328 5.317 5.323 16,186 -0.01(-0.11%)
Apr 05, 2019 5.323 5.341 5.323 5.329 3,879 +0.01(+0.11%)
Apr 04, 2019 5.335 5.341 5.323 5.323 10,794 -0.01(-0.22%)
Apr 03, 2019 5.335 5.341 5.335 5.335 17,412 -0.01(-0.18%)
Apr 02, 2019 5.347 5.347 5.335 5.345 13,719 -0.01(-0.26%)
Apr 01, 2019 5.353 5.368 5.347 5.359 11,712 +0.00(+0.00%)
Mar 29, 2019 5.341 5.359 5.341 5.359 30,533 +0.02(+0.31%)
Mar 28, 2019 5.353 5.353 5.341 5.342 14,516 -0.02(-0.31%)
Mar 27, 2019 5.335 5.365 5.335 5.359 23,706 +0.02(+0.33%)
Mar 26, 2019 5.377 5.389 5.341 5.341 55,459 -0.04(-0.66%)
Mar 25, 2019 5.365 5.383 5.365 5.377 391,465 +0.00(+0.00%)
Mar 22, 2019 5.424 5.424 5.377 5.377 21,086 -0.05(-0.98%)
Mar 21, 2019 5.424 5.436 5.399 5.430 23,768 +0.05(+0.99%)
Mar 20, 2019 5.394 5.394 5.365 5.377 13,986 -0.01(-0.22%)
Mar 19, 2019 5.412 5.416 5.388 5.388 18,195 -0.03(-0.52%)
Mar 18, 2019 5.371 5.495 5.371 5.417 142,751 +0.05(+0.85%)
Mar 15, 2019 5.414 5.421 5.359 5.371 45,715 -0.04(-0.66%)
Mar 14, 2019 5.418 5.430 5.406 5.406 56,520 -0.02(-0.33%)
Mar 13, 2019 5.424 5.436 5.424 5.424 55,019 +0.00(+0.00%)
Mar 12, 2019 5.424 5.436 5.419 5.424 66,232 -0.01(-0.11%)
Mar 11, 2019 5.412 5.431 5.412 5.430 8,252 +0.01(+0.22%)
Mar 08, 2019 5.394 5.418 5.388 5.418 34,919 +0.04(+0.65%)
Mar 07, 2019 5.377 5.400 5.377 5.383 56,849 -0.02(-0.32%)
Mar 06, 2019 5.400 5.412 5.383 5.400 46,255 -0.01(-0.11%)
Mar 05, 2019 5.394 5.412 5.377 5.406 97,698 -0.01(-0.11%)
Mar 04, 2019 5.377 5.412 5.365 5.412 152,367 +0.04(+0.66%)
Mar 01, 2019 5.394 5.394 5.371 5.377 56,174 -0.02(-0.33%)
Feb 28, 2019 5.394 5.406 5.359 5.394 124,742 +0.00(+0.00%)
Feb 27, 2019 5.412 5.418 5.383 5.394 143,976 -0.02(-0.44%)
Feb 26, 2019 5.418 5.427 5.394 5.418 86,937 -0.01(-0.11%)
Feb 25, 2019 5.418 5.436 5.412 5.424 143,489 -0.01(-0.11%)
Feb 22, 2019 5.436 5.436 5.418 5.430 61,741 -0.01(-0.11%)
Feb 21, 2019 5.418 5.436 5.418 5.436 74,808 +0.01(+0.22%)
Feb 20, 2019 5.418 5.430 5.418 5.424 49,811 -0.01(-0.11%)
Feb 19, 2019 5.406 5.430 5.406 5.430 27,782 +0.02(+0.44%)
Feb 15, 2019 5.400 5.418 5.400 5.406 42,004 -0.03(-0.55%)
Feb 14, 2019 5.406 5.436 5.389 5.436 60,911 +0.02(+0.33%)
Feb 13, 2019 5.418 5.418 5.394 5.418 22,367 -0.01(-0.11%)
Feb 12, 2019 5.412 5.424 5.335 5.424 45,948 +0.02(+0.33%)
Feb 11, 2019 5.424 5.430 5.406 5.406 162,642 -0.02(-0.44%)
Feb 08, 2019 5.394 5.430 5.388 5.430 128,207 +0.08(+1.41%)
Feb 07, 2019 5.347 5.359 5.341 5.355 52,796 +0.00(+0.03%)
Feb 06, 2019 5.335 5.359 5.335 5.353 45,872 -0.01(-0.11%)
Feb 05, 2019 5.359 5.361 5.353 5.359 16,499 +0.00(+0.00%)
Feb 04, 2019 5.353 5.359 5.347 5.359 77,219 +0.00(+0.06%)
Feb 01, 2019 5.347 5.356 5.347 5.356 20,580 +0.00(+0.06%)
Jan 31, 2019 5.341 5.359 5.341 5.353 31,719 +0.01(+0.22%)
Jan 30, 2019 5.335 5.353 5.335 5.341 42,630 +0.01(+0.22%)
Jan 29, 2019 5.335 5.353 5.329 5.329 21,783 -0.01(-0.11%)
Jan 28, 2019 5.335 5.341 5.335 5.335 39,346 -0.01(-0.11%)
Jan 25, 2019 5.353 5.353 5.335 5.341 116,735 -0.01(-0.11%)
Jan 24, 2019 5.353 5.365 5.347 5.347 60,682 -0.01(-0.11%)
Jan 23, 2019 5.294 5.377 5.294 5.353 147,316 +0.06(+1.12%)
Jan 22, 2019 5.282 5.300 5.282 5.294 145,135 +0.01(+0.11%)
Jan 18, 2019 5.282 5.294 5.282 5.288 105,433 +0.01(+0.11%)
Jan 17, 2019 5.282 5.299 5.282 5.282 69,176 -0.01(-0.11%)
Jan 16, 2019 5.282 5.300 5.282 5.288 66,043 +0.00(+0.00%)
Jan 15, 2019 5.294 5.294 5.282 5.288 79,097 +0.01(+0.11%)
Jan 14, 2019 5.282 5.294 5.276 5.282 101,320 -0.02(-0.34%)
Jan 11, 2019 5.282 5.300 5.282 5.300 41,835 +0.01(+0.11%)
Jan 10, 2019 5.288 5.294 5.288 5.294 49,661 +0.00(+0.00%)
Jan 09, 2019 5.288 5.300 5.282 5.294 37,564 +0.01(+0.11%)
Jan 08, 2019 5.294 5.305 5.288 5.288 56,029 -0.01(-0.11%)
Jan 07, 2019 5.288 5.303 5.288 5.294 35,246 +0.02(+0.34%)
Jan 04, 2019 5.288 5.359 5.276 5.276 98,685 +0.00(+0.00%)
Jan 03, 2019 5.282 5.294 5.276 5.276 58,561 -0.02(-0.45%)
Jan 02, 2019 5.276 5.317 5.276 5.300 45,506 +0.02(+0.45%)
Dec 31, 2018 5.323 5.383 5.276 5.276 155,535 -0.01(-0.22%)
Dec 28, 2018 5.276 5.288 5.276 5.288 405,539 +0.01(+0.11%)
Dec 27, 2018 5.282 5.297 5.276 5.282 132,510 -0.01(-0.11%)
Dec 26, 2018 5.317 5.335 5.288 5.288 59,671 -0.03(-0.56%)
Dec 24, 2018 5.300 5.317 5.282 5.317 33,232 +0.03(+0.56%)
Dec 21, 2018 5.276 5.317 5.276 5.288 70,345 +0.01(+0.11%)
Dec 20, 2018 5.294 5.323 5.282 5.282 297,715 -0.02(-0.45%)
Dec 19, 2018 5.323 5.323 5.300 5.305 163,986 -0.01(-0.22%)
Dec 18, 2018 5.329 5.329 5.317 5.317 73,590 -0.01(-0.18%)
Dec 17, 2018 5.338 5.349 5.321 5.327 94,388 +0.00(+0.00%)
Dec 14, 2018 5.315 5.338 5.315 5.327 102,173 +0.00(+0.00%)
Dec 13, 2018 5.321 5.332 5.321 5.327 125,670 +0.01(+0.11%)
Dec 12, 2018 5.327 5.332 5.321 5.321 101,870 -0.01(-0.11%)
Dec 11, 2018 5.327 5.338 5.327 5.327 20,425 -0.01(-0.11%)
Dec 10, 2018 5.344 5.344 5.321 5.332 35,503 -0.01(-0.11%)
Dec 07, 2018 5.315 5.344 5.315 5.338 59,469 +0.02(+0.43%)
Dec 06, 2018 5.315 5.327 5.315 5.315 116,610 +0.00(+0.00%)
Dec 04, 2018 5.321 5.332 5.315 5.315 74,115 -0.02(-0.42%)
Dec 03, 2018 5.344 5.344 5.332 5.338 34,929 +0.02(+0.32%)
Nov 30, 2018 5.321 5.332 5.321 5.321 71,468 +0.00(+0.00%)
Nov 29, 2018 5.321 5.332 5.321 5.321 75,996 +0.00(+0.00%)
Nov 28, 2018 5.321 5.327 5.321 5.321 148,727 -0.01(-0.11%)
Nov 27, 2018 5.315 5.330 5.315 5.327 121,721 -0.01(-0.11%)
Nov 26, 2018 5.332 5.338 5.327 5.332 51,021 +0.00(+0.00%)
Nov 23, 2018 5.327 5.338 5.327 5.332 14,117 +0.00(+0.00%)
Nov 21, 2018 5.332 5.332 5.332 0 +0.00(+0.00%)
Nov 20, 2018 5.327 5.338 5.327 5.332 33,625 +0.01(+0.11%)
Nov 19, 2018 5.332 5.332 5.327 5.327 42,745 -0.01(-0.11%)
Nov 16, 2018 5.327 5.338 5.327 5.332 26,822 +0.00(+0.00%)
Nov 15, 2018 5.327 5.335 5.327 5.332 18,184 +0.01(+0.11%)
Nov 14, 2018 5.327 5.334 5.327 5.327 83,500 +0.00(+0.00%)
Nov 13, 2018 5.327 5.332 5.323 5.327 13,834 +0.01(+0.21%)
Nov 12, 2018 5.327 5.327 5.315 5.315 70,946 -0.01(-0.21%)
Nov 09, 2018 5.315 5.332 5.315 5.327 42,175 -0.00(-0.05%)
Nov 08, 2018 5.327 5.332 5.321 5.330 16,670 +0.00(+0.05%)
Nov 07, 2018 5.315 5.332 5.315 5.327 37,278 +0.02(+0.32%)
Nov 06, 2018 5.310 5.321 5.310 5.310 73,240 -0.01(-0.11%)
Nov 05, 2018 5.315 5.321 5.315 5.315 29,773 -0.01(-0.11%)
Nov 02, 2018 5.315 5.327 5.315 5.321 26,822 +0.00(+0.00%)
Nov 01, 2018 5.338 5.338 5.315 5.321 25,536 +0.01(+0.11%)
Oct 31, 2018 5.349 5.349 5.315 5.315 57,339 -0.02(-0.32%)
Oct 30, 2018 5.310 5.332 5.310 5.332 12,066 +0.00(+0.00%)
Oct 29, 2018 5.332 5.332 5.321 5.332 126,619 +0.00(+0.00%)
Oct 26, 2018 5.321 5.332 5.321 5.332 53,469 +0.01(+0.11%)
Oct 25, 2018 5.310 5.332 5.310 5.327 77,348 +0.01(+0.21%)
Oct 24, 2018 5.332 5.332 5.310 5.315 101,734 -0.02(-0.32%)
Oct 23, 2018 5.321 5.332 5.321 5.332 12,913 +0.00(+0.00%)
Oct 22, 2018 5.332 5.338 5.321 5.332 39,239 +0.00(+0.00%)
Oct 19, 2018 5.327 5.344 5.315 5.332 36,352 +0.00(+0.00%)
Oct 18, 2018 5.327 5.332 5.327 5.332 38,121 +0.01(+0.11%)
Oct 17, 2018 5.327 5.327 5.315 5.327 48,443 +0.00(+0.00%)
Oct 16, 2018 5.327 5.338 5.327 5.327 80,424 +0.00(+0.00%)
Oct 15, 2018 5.327 5.335 5.321 5.327 31,294 +0.00(+0.00%)
Oct 12, 2018 5.315 5.335 5.310 5.327 24,352 +0.01(+0.21%)
Oct 11, 2018 5.304 5.327 5.304 5.315 76,243 +0.01(+0.11%)
Oct 10, 2018 5.310 5.319 5.304 5.310 139,057 +0.00(+0.00%)
Oct 09, 2018 5.310 5.315 5.310 5.310 96,860 +0.00(+0.00%)
Oct 08, 2018 5.315 5.321 5.310 5.310 70,849 -0.01(-0.11%)
Oct 05, 2018 5.315 5.335 5.310 5.315 70,939 +0.00(+0.00%)
Oct 04, 2018 5.298 5.327 5.298 5.315 91,356 +0.01(+0.11%)
Oct 03, 2018 5.332 5.344 5.310 5.310 73,304 -0.02(-0.43%)
Oct 02, 2018 5.349 5.355 5.332 5.332 35,122 -0.03(-0.63%)
Oct 01, 2018 5.366 5.372 5.333 5.366 65,585 -0.01(-0.11%)
Sep 28, 2018 5.349 5.372 5.332 5.372 201,347 +0.02(+0.32%)
Sep 27, 2018 5.332 5.361 5.332 5.355 94,222 +0.02(+0.32%)
Sep 26, 2018 5.304 5.338 5.304 5.338 74,841 +0.03(+0.53%)
Sep 25, 2018 5.310 5.315 5.304 5.310 566,442 -0.01(-0.21%)
Sep 24, 2018 5.327 5.338 5.298 5.321 46,902 +0.00(+0.00%)
Sep 21, 2018 5.327 5.330 5.315 5.321 12,176 -0.01(-0.11%)
Sep 20, 2018 5.321 5.332 5.315 5.327 12,576 +0.00(+0.00%)
Sep 19, 2018 5.332 5.332 5.315 5.327 26,739 +0.00(+0.00%)
Sep 18, 2018 5.315 5.332 5.315 5.327 32,379 +0.01(+0.11%)
Sep 17, 2018 5.332 5.332 5.310 5.321 60,007 -0.01(-0.11%)
Sep 14, 2018 5.327 5.332 5.310 5.327 43,057 +0.01(+0.11%)
Sep 13, 2018 5.321 5.344 5.321 5.321 37,825 +0.01(+0.11%)
Sep 12, 2018 5.355 5.355 5.315 5.315 23,496 -0.01(-0.21%)
Sep 11, 2018 5.321 5.349 5.315 5.327 47,335 +0.00(+0.00%)
Sep 10, 2018 5.332 5.332 5.321 5.327 16,845 +0.00(+0.00%)
Sep 07, 2018 5.304 5.344 5.304 5.327 79,233 +0.00(+0.00%)
Sep 06, 2018 5.338 5.338 5.315 5.327 79,404 +0.01(+0.21%)
Sep 05, 2018 5.349 5.349 5.296 5.315 77,848 -0.01(-0.11%)
Sep 04, 2018 5.349 5.349 5.321 5.321 52,046 +0.01(+0.11%)
Aug 31, 2018 5.315 5.315 5.315 0 -0.03(-0.53%)
Aug 30, 2018 5.349 5.361 5.327 5.344 38,406 -0.01(-0.11%)
Aug 29, 2018 5.372 5.372 5.338 5.349 23,332 +0.00(+0.05%)
Aug 28, 2018 5.378 5.378 5.327 5.347 42,845 -0.00(-0.05%)
Aug 27, 2018 5.366 5.366 5.344 5.349 45,590 -0.01(-0.11%)
Aug 24, 2018 5.338 5.378 5.338 5.355 41,116 +0.01(+0.21%)
Aug 23, 2018 5.338 5.349 5.338 5.344 29,561 -0.01(-0.11%)
Aug 22, 2018 5.349 5.355 5.338 5.349 58,034 -0.01(-0.11%)
Aug 21, 2018 5.366 5.372 5.354 5.355 82,261 -0.01(-0.11%)
Aug 20, 2018 5.361 5.389 5.361 5.361 9,818 -0.01(-0.11%)
Aug 17, 2018 5.366 5.372 5.352 5.366 8,999 +0.00(+0.05%)
Aug 16, 2018 5.366 5.366 5.361 5.364 12,236 -0.00(-0.05%)
Aug 15, 2018 5.361 5.400 5.355 5.366 126,383 +0.01(+0.21%)
Aug 14, 2018 5.338 5.366 5.332 5.355 26,757 +0.02(+0.43%)
Aug 13, 2018 5.315 5.332 5.315 5.332 9,560 +0.01(+0.11%)
Aug 10, 2018 5.321 5.332 5.315 5.327 93,527 -0.01(-0.11%)
Aug 09, 2018 5.332 5.344 5.332 5.332 80,719 -0.01(-0.21%)
Aug 08, 2018 5.344 5.349 5.338 5.344 12,239 -0.01(-0.11%)
Aug 07, 2018 5.344 5.366 5.338 5.349 60,197 +0.01(+0.21%)
Aug 06, 2018 5.327 5.344 5.315 5.338 58,630 +0.02(+0.43%)
Aug 03, 2018 5.338 5.338 5.315 5.315 73,233 -0.01(-0.11%)
Aug 02, 2018 5.304 5.332 5.304 5.321 61,747 +0.02(+0.32%)
Aug 01, 2018 5.310 5.327 5.304 5.304 67,327 -0.02(-0.32%)
Jul 31, 2018 5.310 5.338 5.310 5.321 1,987,910 +0.02(+0.37%)
Jul 30, 2018 5.298 5.344 5.281 5.301 61,464 +0.00(+0.05%)
Jul 27, 2018 5.332 5.332 5.296 5.298 69,351 -0.06(-1.06%)
Jul 23, 2018 5.355 5.355 5.355 0 +0.03(+0.51%)
Jul 20, 2018 5.339 5.339 5.316 5.328 54,189 -0.01(-0.11%)
Jul 19, 2018 5.362 5.379 5.322 5.333 59,894 -0.02(-0.32%)
Jul 18, 2018 5.345 5.362 5.339 5.350 48,530 +0.02(+0.32%)
Jul 17, 2018 5.339 5.353 5.333 5.333 124,053 -0.02(-0.42%)
Jul 16, 2018 5.356 5.379 5.350 5.356 77,466 +0.01(+0.11%)
Jul 13, 2018 5.345 5.356 5.345 5.350 124,756 -0.01(-0.21%)
Jul 12, 2018 5.362 5.373 5.350 5.362 18,579 +0.02(+0.42%)
Jul 11, 2018 5.362 5.379 5.328 5.339 198,875 -0.01(-0.21%)
Jul 10, 2018 5.362 5.362 5.345 5.350 50,341 +0.00(+0.00%)
Jul 09, 2018 5.350 5.396 5.345 5.350 51,113 +0.02(+0.32%)
Jul 06, 2018 5.322 5.340 5.316 5.333 29,694 +0.03(+0.64%)
Jul 05, 2018 5.322 5.322 5.294 5.300 14,634 -0.04(-0.74%)
Jul 03, 2018 5.339 5.339 5.339 0 +0.02(+0.32%)
Jul 02, 2018 5.283 5.311 5.266 5.322 58,407 +0.05(+0.96%)
Jun 29, 2018 5.249 5.271 5.249 5.271 20,915 +0.02(+0.44%)
Jun 28, 2018 5.192 5.249 5.187 5.248 47,350 +0.06(+1.19%)
Jun 27, 2018 5.209 5.249 5.187 5.187 55,499 -0.03(-0.65%)
Jun 26, 2018 5.243 5.257 5.203 5.220 59,472 -0.02(-0.32%)
Jun 25, 2018 5.260 5.288 5.220 5.237 13,465 -0.03(-0.64%)
Jun 22, 2018 5.300 5.300 5.271 5.271 213,324 -0.01(-0.21%)
Jun 21, 2018 5.283 5.322 5.283 5.283 29,135 -0.02(-0.44%)
Jun 20, 2018 5.317 5.357 5.306 5.306 29,583 +0.01(+0.11%)
Jun 19, 2018 5.362 5.362 5.300 5.300 22,542 -0.06(-1.16%)
Jun 18, 2018 5.346 5.362 5.295 5.362 28,623 +0.00(+0.00%)
Jun 15, 2018 5.362 5.284 5.362 30,286 +0.07(+1.28%)
Jun 14, 2018 5.306 5.351 5.295 5.295 60,074 +0.01(+0.11%)
Jun 13, 2018 5.289 5.334 5.289 5.289 15,446 +0.01(+0.11%)
Jun 12, 2018 5.295 5.306 5.284 5.284 22,340 -0.01(-0.21%)
Jun 11, 2018 5.295 5.323 5.295 5.295 61,436 +0.02(+0.32%)
Jun 08, 2018 5.317 5.346 5.278 5.278 31,415 -0.03(-0.64%)
Jun 07, 2018 5.323 5.362 5.278 5.312 23,126 -0.01(-0.11%)
Jun 06, 2018 5.317 5.261 5.317 26,901 +0.06(+1.07%)
Jun 05, 2018 5.267 5.272 5.255 5.261 27,996 -0.03(-0.62%)
Jun 04, 2018 5.267 5.294 5.244 5.294 23,538 +0.03(+0.62%)
Jun 01, 2018 5.233 5.261 5.230 5.261 42,499 +0.03(+0.65%)
May 31, 2018 5.250 5.255 5.205 5.227 36,035 -0.02(-0.32%)
May 30, 2018 5.210 5.244 5.205 5.244 87,886 +0.05(+0.87%)
May 29, 2018 5.188 5.227 5.182 5.199 60,663 -0.01(-0.11%)
May 25, 2018 5.205 5.205 5.205 0 -0.01(-0.22%)
May 24, 2018 5.227 5.227 5.216 5.216 43,361 -0.01(-0.11%)
May 23, 2018 5.199 5.233 5.199 5.222 69,826 +0.00(+0.09%)
May 22, 2018 5.228 5.228 5.200 5.217 41,008 +0.01(+0.11%)
May 21, 2018 5.223 5.223 5.195 5.211 37,649 +0.01(+0.11%)
May 18, 2018 5.217 5.217 5.178 5.206 51,258 +0.00(+0.00%)
May 17, 2018 5.206 5.256 5.172 5.206 45,508 +0.01(+0.11%)
May 16, 2018 5.178 5.211 5.178 5.200 53,656 +0.02(+0.43%)
May 15, 2018 5.166 5.183 5.110 5.178 37,290 +0.02(+0.33%)
May 14, 2018 5.183 5.200 5.161 5.161 27,029 -0.01(-0.22%)
May 11, 2018 5.194 5.194 5.162 5.172 8,791 +0.00(+0.00%)
May 10, 2018 5.189 5.189 5.159 5.172 13,725 +0.01(+0.22%)
May 09, 2018 5.133 5.172 5.133 5.161 26,417 +0.03(+0.66%)
May 08, 2018 5.189 5.189 5.110 5.127 29,590 -0.04(-0.76%)
May 07, 2018 5.138 5.166 5.133 5.166 19,586 +0.04(+0.88%)
May 04, 2018 5.099 5.121 5.088 5.121 69,628 +0.02(+0.44%)
May 03, 2018 5.138 5.138 5.065 5.099 31,727 -0.03(-0.66%)
May 02, 2018 5.088 5.133 5.088 5.133 32,453 +0.03(+0.66%)
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.