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 )

6.690 -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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.021 4.021 3.987 3.987 59,001 -0.02(-0.61%)
Apr 29, 2015 4.021 4.021 4.011 4.011 39,228 -0.01(-0.36%)
Apr 28, 2015 3.997 4.026 3.997 4.026 66,989 +0.03(+0.73%)
Apr 27, 2015 3.992 4.016 3.992 3.997 56,533 +0.00(+0.00%)
Apr 24, 2015 4.016 4.016 3.992 3.997 60,654 -0.02(-0.60%)
Apr 23, 2015 4.011 4.026 4.007 4.021 64,817 +0.01(+0.24%)
Apr 22, 2015 3.992 4.011 3.992 4.011 69,052 +0.02(+0.50%)
Apr 21, 2015 3.987 3.997 3.972 3.991 91,966 +0.02(+0.61%)
Apr 20, 2015 3.967 3.982 3.967 3.967 54,120 +0.00(+0.00%)
Apr 17, 2015 3.977 3.977 3.958 3.967 60,786 -0.00(-0.12%)
Apr 16, 2015 3.967 3.977 3.962 3.972 66,725 +0.00(+0.12%)
Apr 15, 2015 3.972 3.977 3.963 3.967 92,183 -0.00(-0.12%)
Apr 14, 2015 3.967 3.972 3.962 3.972 50,274 +0.01(+0.37%)
Apr 13, 2015 3.982 3.987 3.953 3.958 34,624 -0.01(-0.24%)
Apr 10, 2015 3.972 3.977 3.967 3.967 68,696 +0.00(+0.00%)
Apr 09, 2015 3.958 3.972 3.953 3.967 40,245 +0.02(+0.61%)
Apr 08, 2015 3.972 3.972 3.943 3.943 91,159 -0.03(-0.85%)
Apr 07, 2015 3.967 3.977 3.953 3.977 74,202 +0.01(+0.37%)
Apr 06, 2015 3.943 3.967 3.943 3.962 66,068 +0.00(+0.12%)
Apr 02, 2015 3.933 3.958 3.958 3.958 59,867 +0.01(+0.25%)
Apr 01, 2015 3.958 3.958 3.938 3.948 40,387 +0.00(+0.00%)
Mar 31, 2015 3.967 3.967 3.943 3.948 78,263 -0.01(-0.37%)
Mar 30, 2015 3.962 3.982 3.962 3.962 73,114 +0.01(+0.37%)
Mar 27, 2015 3.962 3.972 3.943 3.948 72,507 -0.01(-0.37%)
Mar 26, 2015 3.967 3.972 3.953 3.962 70,418 -0.02(-0.49%)
Mar 25, 2015 3.991 3.991 3.972 3.982 127,903 +0.01(+0.24%)
Mar 24, 2015 3.967 3.987 3.967 3.972 52,464 +0.00(+0.00%)
Mar 23, 2015 3.967 3.987 3.967 3.972 60,499 +0.00(+0.00%)
Mar 20, 2015 3.977 3.977 3.962 3.972 97,559 +0.02(+0.50%)
Mar 19, 2015 3.967 3.967 3.947 3.952 55,191 -0.00(-0.12%)
Mar 18, 2015 3.938 3.960 3.928 3.957 182,514 +0.01(+0.37%)
Mar 17, 2015 3.943 3.943 3.923 3.943 53,500 -0.01(-0.24%)
Mar 16, 2015 3.914 3.952 3.914 3.952 72,324 +0.03(+0.86%)
Mar 13, 2015 3.928 3.928 3.899 3.919 81,852 -0.01(-0.37%)
Mar 12, 2015 3.914 3.938 3.914 3.933 94,146 +0.01(+0.25%)
Mar 11, 2015 3.919 3.923 3.909 3.923 82,960 +0.00(+0.12%)
Mar 10, 2015 3.919 3.938 3.909 3.919 68,005 -0.02(-0.61%)
Mar 09, 2015 3.972 3.976 3.928 3.943 87,449 -0.01(-0.37%)
Mar 06, 2015 3.976 3.976 3.943 3.957 113,754 -0.02(-0.49%)
Mar 05, 2015 3.976 3.986 3.957 3.976 61,455 +0.01(+0.24%)
Mar 04, 2015 3.986 3.976 3.952 3.967 60,705 -0.01(-0.24%)
Mar 03, 2015 3.991 3.991 3.968 3.976 75,389 +0.00(+0.12%)
Mar 02, 2015 4.005 4.015 3.972 3.972 127,944 -0.03(-0.84%)
Feb 27, 2015 4.005 4.030 4.005 4.005 61,540 -0.01(-0.24%)
Feb 26, 2015 4.015 4.020 4.005 4.015 63,256 +0.00(+0.00%)
Feb 25, 2015 3.986 4.015 3.981 4.015 106,687 +0.03(+0.73%)
Feb 24, 2015 3.976 3.987 3.952 3.986 80,975 -0.00(-0.12%)
Feb 23, 2015 3.962 3.991 3.962 3.991 54,461 +0.03(+0.73%)
Feb 20, 2015 3.943 3.986 3.943 3.962 53,487 +0.02(+0.62%)
Feb 19, 2015 3.937 3.950 3.933 3.937 46,227 -0.00(-0.12%)
Feb 18, 2015 3.952 3.957 3.937 3.942 75,239 +0.00(+0.00%)
Feb 17, 2015 3.961 3.981 3.942 3.942 111,125 -0.03(-0.73%)
Feb 13, 2015 3.957 3.971 3.971 3.971 68,433 +0.01(+0.24%)
Feb 12, 2015 3.947 3.973 3.947 3.961 46,730 +0.02(+0.49%)
Feb 11, 2015 3.913 3.942 3.913 3.942 35,885 +0.03(+0.74%)
Feb 10, 2015 3.928 3.937 3.913 3.913 35,390 -0.01(-0.37%)
Feb 09, 2015 3.904 3.928 3.899 3.928 93,748 +0.00(+0.00%)
Feb 06, 2015 3.923 3.942 3.923 3.928 47,943 +0.00(+0.00%)
Feb 05, 2015 3.909 3.942 3.909 3.928 80,966 +0.01(+0.25%)
Feb 04, 2015 3.923 3.942 3.904 3.918 130,956 -0.00(-0.12%)
Feb 03, 2015 3.923 3.928 3.894 3.923 40,030 +0.01(+0.25%)
Feb 02, 2015 3.913 3.918 3.889 3.913 47,550 +0.01(+0.25%)
Jan 30, 2015 3.913 3.913 3.894 3.904 78,732 -0.01(-0.37%)
Jan 29, 2015 3.889 3.918 3.889 3.918 51,999 +0.02(+0.62%)
Jan 28, 2015 3.894 3.913 3.889 3.894 92,924 -0.00(-0.12%)
Jan 27, 2015 3.889 3.913 3.885 3.899 84,437 -0.00(-0.12%)
Jan 26, 2015 3.885 3.913 3.885 3.904 73,253 +0.01(+0.37%)
Jan 23, 2015 3.894 3.913 3.889 3.889 36,970 -0.01(-0.37%)
Jan 22, 2015 3.899 3.918 3.880 3.904 76,325 +0.03(+0.87%)
Jan 21, 2015 3.841 3.875 3.841 3.870 80,839 +0.01(+0.39%)
Jan 20, 2015 3.922 3.922 3.855 3.855 63,826 -0.04(-1.11%)
Jan 16, 2015 3.879 3.903 3.879 3.898 50,255 +0.03(+0.74%)
Jan 15, 2015 3.870 3.894 3.865 3.870 56,252 -0.00(-0.12%)
Jan 14, 2015 3.870 3.884 3.846 3.874 79,747 -0.01(-0.25%)
Jan 13, 2015 3.870 3.903 3.870 3.884 112,411 +0.00(+0.00%)
Jan 12, 2015 3.889 3.889 3.870 3.884 54,331 -0.00(-0.12%)
Jan 09, 2015 3.874 3.889 3.855 3.889 62,345 +0.02(+0.49%)
Jan 08, 2015 3.865 3.889 3.846 3.870 78,705 +0.03(+0.87%)
Jan 07, 2015 3.841 3.860 3.836 3.836 43,924 +0.01(+0.25%)
Jan 06, 2015 3.870 3.874 3.826 3.826 67,689 -0.04(-1.11%)
Jan 05, 2015 3.874 3.874 3.826 3.870 127,433 -0.00(-0.12%)
Jan 02, 2015 3.889 3.894 3.846 3.874 123,304 -0.01(-0.25%)
Dec 31, 2014 3.879 3.884 3.884 3.884 60,971 -0.01(-0.37%)
Dec 30, 2014 3.870 3.898 3.870 3.898 50,508 +0.02(+0.49%)
Dec 29, 2014 3.865 3.894 3.865 3.879 68,714 +0.00(+0.12%)
Dec 26, 2014 3.870 3.903 3.870 3.874 70,775 +0.01(+0.37%)
Dec 24, 2014 3.860 3.860 3.860 3.860 64,730 +0.00(+0.00%)
Dec 23, 2014 3.846 3.879 3.846 3.860 114,171 +0.01(+0.25%)
Dec 22, 2014 3.860 3.908 3.841 3.850 73,596 -0.01(-0.25%)
Dec 19, 2014 3.855 3.894 3.855 3.860 93,520 +0.02(+0.64%)
Dec 18, 2014 3.821 3.874 3.821 3.836 158,452 +0.03(+0.88%)
Dec 17, 2014 3.755 3.812 3.755 3.802 148,116 +0.04(+1.14%)
Dec 16, 2014 3.764 3.788 3.755 3.759 116,207 -0.03(-0.76%)
Dec 15, 2014 3.817 3.840 3.764 3.788 91,498 -0.03(-0.87%)
Dec 12, 2014 3.826 3.826 3.802 3.821 80,453 -0.01(-0.37%)
Dec 11, 2014 3.840 3.859 3.836 3.836 118,986 +0.01(+0.37%)
Dec 10, 2014 3.859 3.869 3.821 3.821 79,759 -0.04(-1.11%)
Dec 09, 2014 3.869 3.893 3.859 3.864 106,527 -0.04(-0.98%)
Dec 08, 2014 3.912 3.922 3.883 3.902 57,278 -0.01(-0.24%)
Dec 05, 2014 3.912 3.927 3.912 3.912 31,695 +0.00(+0.00%)
Dec 04, 2014 3.926 3.926 3.912 3.912 70,025 -0.01(-0.24%)
Dec 03, 2014 3.902 3.926 3.902 3.922 76,190 +0.02(+0.61%)
Dec 02, 2014 3.931 3.950 3.898 3.898 72,748 -0.02(-0.61%)
Dec 01, 2014 3.979 3.979 3.922 3.922 99,595 -0.04(-1.08%)
Nov 28, 2014 4.003 4.003 3.964 3.964 42,593 -0.02(-0.48%)
Nov 26, 2014 3.979 3.984 3.984 3.984 90,343 -0.00(-0.12%)
Nov 25, 2014 3.974 3.988 3.974 3.988 71,536 +0.03(+0.72%)
Nov 24, 2014 3.979 3.998 3.960 3.960 103,917 -0.00(-0.12%)
Nov 21, 2014 3.960 3.984 3.960 3.964 95,638 +0.01(+0.36%)
Nov 20, 2014 3.955 3.969 3.936 3.950 95,667 -0.00(-0.11%)
Nov 19, 2014 3.954 3.955 3.935 3.954 88,988 -0.00(-0.12%)
Nov 18, 2014 3.945 3.959 3.945 3.959 85,178 +0.03(+0.73%)
Nov 17, 2014 3.959 3.964 3.931 3.931 84,204 -0.03(-0.84%)
Nov 14, 2014 3.964 3.983 3.940 3.964 99,804 -0.02(-0.60%)
Nov 13, 2014 3.969 3.988 3.964 3.988 87,181 +0.00(+0.12%)
Nov 12, 2014 3.935 3.988 3.935 3.983 70,063 +0.03(+0.72%)
Nov 11, 2014 3.931 3.970 3.931 3.954 57,951 +0.02(+0.60%)
Nov 10, 2014 3.954 3.954 3.931 3.931 75,531 -0.01(-0.24%)
Nov 07, 2014 3.959 3.964 3.926 3.940 62,327 -0.02(-0.48%)
Nov 06, 2014 3.978 3.988 3.954 3.959 44,231 -0.02(-0.48%)
Nov 05, 2014 3.964 3.983 3.959 3.978 45,571 +0.01(+0.36%)
Nov 04, 2014 4.002 4.002 3.964 3.964 46,402 -0.05(-1.18%)
Nov 03, 2014 4.002 4.012 3.983 4.012 41,670 +0.03(+0.72%)
Oct 31, 2014 4.016 4.021 3.983 3.983 89,341 -0.01(-0.24%)
Oct 30, 2014 3.988 4.012 3.978 3.993 50,900 +0.00(+0.00%)
Oct 29, 2014 3.997 3.997 3.973 3.993 75,138 +0.00(+0.12%)
Oct 28, 2014 3.983 3.993 3.969 3.988 46,968 +0.03(+0.72%)
Oct 27, 2014 3.950 3.973 3.973 3.959 52,857 -0.01(-0.36%)
Oct 24, 2014 3.973 3.978 3.959 3.973 41,546 +0.01(+0.36%)
Oct 23, 2014 3.959 3.973 3.955 3.959 47,136 +0.02(+0.60%)
Oct 22, 2014 3.916 3.959 3.916 3.935 113,396 +0.02(+0.62%)
Oct 21, 2014 3.892 3.916 3.892 3.911 61,260 +0.02(+0.49%)
Oct 20, 2014 3.878 3.878 3.870 3.892 24,072 +0.02(+0.49%)
Oct 17, 2014 3.840 3.907 3.836 3.873 144,399 +0.06(+1.61%)
Oct 16, 2014 3.712 3.812 3.708 3.812 69,038 +0.08(+2.03%)
Oct 15, 2014 3.769 3.769 3.693 3.736 107,879 -0.06(-1.50%)
Oct 14, 2014 3.812 3.812 3.760 3.793 139,567 +0.00(+0.12%)
Oct 13, 2014 3.840 3.873 3.774 3.788 109,442 -0.07(-1.72%)
Oct 10, 2014 3.902 3.902 3.850 3.854 97,864 -0.05(-1.21%)
Oct 09, 2014 3.907 3.907 3.864 3.902 252,861 +0.00(+0.12%)
Oct 08, 2014 3.869 3.897 3.854 3.897 165,923 +0.01(+0.24%)
Oct 07, 2014 3.878 3.888 3.874 3.888 100,135 -0.01(-0.24%)
Oct 06, 2014 3.902 3.911 3.888 3.897 86,991 -0.01(-0.24%)
Oct 03, 2014 3.892 3.907 3.854 3.907 196,200 +0.01(+0.37%)
Oct 02, 2014 3.892 3.897 3.878 3.892 67,255 +0.00(+0.00%)
Oct 01, 2014 3.940 3.940 3.892 3.892 105,835 -0.05(-1.20%)
Sep 30, 2014 3.902 3.940 3.902 3.940 81,479 +0.04(+0.97%)
Sep 29, 2014 3.959 3.959 3.902 3.902 150,042 -0.06(-1.55%)
Sep 26, 2014 3.940 3.973 3.935 3.963 97,339 +0.01(+0.36%)
Sep 25, 2014 3.982 3.982 3.944 3.949 73,568 -0.03(-0.83%)
Sep 24, 2014 3.973 3.987 3.963 3.982 117,623 -0.00(-0.12%)
Sep 23, 2014 3.997 3.997 3.959 3.987 101,298 +0.00(+0.12%)
Sep 22, 2014 3.987 4.025 3.982 3.982 127,183 -0.02(-0.58%)
Sep 19, 2014 4.029 4.039 4.006 4.006 65,297 -0.04(-0.93%)
Sep 18, 2014 4.010 4.043 4.010 4.043 123,176 +0.03(+0.71%)
Sep 17, 2014 3.987 4.015 3.982 4.015 115,498 +0.03(+0.71%)
Sep 16, 2014 3.996 4.010 3.958 3.987 100,144 -0.01(-0.35%)
Sep 15, 2014 4.001 4.010 3.983 4.001 238,185 +0.00(+0.12%)
Sep 12, 2014 3.996 4.010 3.996 3.996 81,189 -0.02(-0.59%)
Sep 11, 2014 4.001 4.020 3.982 4.020 83,283 +0.01(+0.35%)
Sep 10, 2014 3.982 4.006 3.977 4.006 137,673 +0.00(+0.00%)
Sep 09, 2014 4.001 4.008 3.991 4.006 115,736 +0.00(+0.12%)
Sep 08, 2014 3.982 4.006 3.973 4.001 115,138 +0.00(+0.00%)
Sep 05, 2014 3.987 4.006 3.987 4.001 107,249 +0.00(+0.00%)
Sep 04, 2014 4.020 4.029 3.987 4.001 183,901 -0.03(-0.70%)
Sep 03, 2014 4.048 4.048 4.020 4.029 99,152 -0.02(-0.47%)
Sep 02, 2014 4.062 4.062 4.029 4.048 160,213 -0.01(-0.35%)
Aug 29, 2014 4.048 4.062 4.062 4.062 161,510 +0.00(+0.12%)
Aug 28, 2014 4.048 4.057 4.048 4.057 115,274 +0.00(+0.00%)
Aug 27, 2014 4.053 4.057 4.039 4.057 168,163 +0.00(+0.00%)
Aug 26, 2014 4.015 4.057 4.015 4.057 67,177 +0.03(+0.70%)
Aug 25, 2014 4.053 4.059 4.024 4.029 146,402 -0.02(-0.58%)
Aug 22, 2014 4.039 4.053 4.039 4.053 61,681 +0.01(+0.23%)
Aug 21, 2014 4.034 4.053 4.034 4.043 152,207 +0.01(+0.23%)
Aug 20, 2014 4.020 4.039 4.020 4.034 69,040 +0.02(+0.48%)
Aug 19, 2014 4.019 4.026 4.005 4.015 76,736 +0.00(+0.00%)
Aug 18, 2014 3.986 4.015 3.982 4.015 66,504 +0.02(+0.59%)
Aug 15, 2014 3.977 3.991 3.972 3.991 70,822 +0.01(+0.24%)
Aug 14, 2014 3.972 3.986 3.968 3.982 44,283 +0.01(+0.36%)
Aug 13, 2014 3.977 3.977 3.958 3.968 82,280 +0.01(+0.36%)
Aug 12, 2014 3.939 3.968 3.939 3.953 91,842 +0.00(+0.00%)
Aug 11, 2014 3.921 3.958 3.921 3.953 199,987 +0.02(+0.48%)
Aug 08, 2014 3.906 3.916 3.897 3.935 43,902 +0.03(+0.72%)
Aug 07, 2014 3.897 3.906 3.883 3.906 79,497 +0.01(+0.36%)
Aug 06, 2014 3.892 3.911 3.855 3.892 94,097 -0.00(-0.12%)
Aug 05, 2014 3.916 3.935 3.845 3.897 122,368 -0.02(-0.60%)
Aug 04, 2014 3.906 3.939 3.902 3.921 117,849 -0.00(-0.12%)
Aug 01, 2014 3.925 3.953 3.916 3.925 121,276 -0.02(-0.60%)
Jul 31, 2014 4.029 4.029 3.939 3.949 143,472 -0.08(-1.98%)
Jul 30, 2014 4.015 4.033 4.010 4.029 91,169 +0.01(+0.35%)
Jul 29, 2014 4.043 4.057 4.015 4.015 65,266 -0.03(-0.70%)
Jul 28, 2014 4.029 4.043 4.029 4.043 40,445 +0.00(+0.12%)
Jul 25, 2014 4.062 4.062 4.024 4.038 146,733 -0.02(-0.58%)
Jul 24, 2014 4.043 4.062 4.038 4.062 61,103 +0.02(+0.58%)
Jul 23, 2014 4.038 4.062 4.029 4.038 114,299 +0.00(+0.00%)
Jul 22, 2014 4.029 4.052 4.015 4.038 79,070 +0.02(+0.51%)
Jul 21, 2014 4.051 4.051 4.018 4.018 38,655 -0.03(-0.81%)
Jul 18, 2014 4.046 4.051 4.032 4.051 30,059 +0.01(+0.35%)
Jul 17, 2014 4.051 4.060 4.036 4.036 72,925 -0.00(-0.12%)
Jul 16, 2014 4.008 4.051 4.008 4.041 112,180 +0.01(+0.35%)
Jul 15, 2014 4.041 4.052 4.027 4.027 69,649 -0.01(-0.23%)
Jul 14, 2014 4.041 4.060 4.036 4.036 45,659 +0.00(+0.12%)
Jul 11, 2014 4.051 4.055 4.032 4.032 70,862 -0.01(-0.35%)
Jul 10, 2014 4.046 4.060 4.041 4.046 44,698 -0.02(-0.58%)
Jul 09, 2014 4.036 4.069 4.036 4.069 71,723 +0.02(+0.58%)
Jul 08, 2014 4.069 4.069 4.041 4.046 54,043 -0.02(-0.58%)
Jul 07, 2014 4.074 4.074 4.043 4.069 42,614 +0.01(+0.17%)
Jul 03, 2014 4.069 4.062 4.062 4.062 47,194 -0.00(-0.06%)
Jul 02, 2014 4.088 4.088 4.065 4.065 54,628 -0.02(-0.57%)
Jul 01, 2014 4.083 4.088 4.074 4.088 55,164 +0.01(+0.23%)
Jun 30, 2014 4.060 4.079 4.060 4.079 30,800 +0.02(+0.46%)
Jun 27, 2014 4.079 4.079 4.060 4.060 36,248 -0.02(-0.57%)
Jun 26, 2014 4.074 4.083 4.060 4.083 62,726 +0.02(+0.46%)
Jun 25, 2014 4.055 4.065 4.051 4.065 28,432 +0.01(+0.23%)
Jun 24, 2014 4.036 4.069 4.036 4.055 111,634 +0.02(+0.58%)
Jun 23, 2014 4.036 4.060 4.032 4.032 128,139 -0.02(-0.58%)
Jun 20, 2014 4.051 4.060 4.041 4.055 100,375 +0.00(+0.04%)
Jun 19, 2014 4.054 4.063 4.002 4.054 217,267 -0.01(-0.34%)
Jun 18, 2014 4.063 4.068 4.035 4.068 43,690 +0.02(+0.46%)
Jun 17, 2014 4.026 4.058 4.026 4.049 61,837 +0.03(+0.81%)
Jun 16, 2014 4.035 4.054 4.016 4.016 77,919 -0.02(-0.46%)
Jun 13, 2014 4.021 4.054 4.021 4.035 82,961 +0.01(+0.35%)
Jun 12, 2014 4.049 4.049 4.021 4.021 62,098 -0.01(-0.35%)
Jun 11, 2014 4.026 4.040 4.021 4.035 63,344 +0.00(+0.12%)
Jun 10, 2014 4.021 4.030 4.016 4.030 50,649 +0.01(+0.35%)
Jun 06, 2014 4.012 4.040 4.012 4.016 144,768 +0.00(+0.00%)
Jun 05, 2014 4.016 4.040 4.016 4.016 125,949 -0.02(-0.46%)
Jun 04, 2014 4.044 4.044 4.030 4.035 41,397 -0.02(-0.57%)
Jun 03, 2014 4.063 4.063 4.035 4.058 124,302 +0.02(+0.46%)
Jun 02, 2014 4.054 4.054 4.040 4.040 38,250 -0.01(-0.23%)
May 30, 2014 4.040 4.049 4.035 4.049 82,284 +0.01(+0.35%)
May 29, 2014 4.040 4.040 4.029 4.035 82,264 +0.00(+0.12%)
May 28, 2014 4.040 4.040 4.012 4.030 117,614 +0.00(+0.12%)
May 27, 2014 4.035 4.040 4.021 4.026 61,110 +0.00(+0.12%)
May 23, 2014 4.007 4.021 4.021 4.021 85,962 +0.02(+0.44%)
May 22, 2014 4.007 4.012 4.002 4.004 117,160 +0.01(+0.15%)
May 21, 2014 3.979 3.998 3.970 3.998 139,904 +0.02(+0.51%)
May 20, 2014 3.964 3.978 3.964 3.978 76,208 +0.00(+0.00%)
May 19, 2014 3.964 3.978 3.959 3.978 65,000 +0.01(+0.23%)
May 16, 2014 3.992 3.992 3.954 3.968 57,279 -0.01(-0.23%)
May 15, 2014 3.992 3.996 3.959 3.978 53,067 -0.02(-0.47%)
May 14, 2014 3.996 3.996 3.982 3.996 50,866 +0.00(+0.12%)
May 13, 2014 3.982 3.996 3.978 3.992 88,656 +0.00(+0.00%)
May 12, 2014 3.968 3.992 3.968 3.992 37,953 +0.02(+0.47%)
May 09, 2014 3.968 3.973 3.950 3.973 76,182 +0.00(+0.00%)
May 08, 2014 3.973 3.973 3.959 3.973 60,952 +0.00(+0.00%)
May 07, 2014 3.954 3.973 3.954 3.973 103,122 +0.01(+0.23%)
May 06, 2014 3.945 3.964 3.945 3.964 47,635 +0.01(+0.35%)
May 05, 2014 3.936 3.954 3.931 3.950 60,588 +0.00(+0.12%)
May 02, 2014 3.959 3.959 3.926 3.945 95,871 +0.00(+0.12%)
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.