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
Nuveen Preferred & Income Opportunities Fund
(NY:
JPC
)
7.510
+0.100 (+1.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2023
5.825
5.825
5.756
5.777
742,684
-0.02(-0.33%)
Oct 30, 2023
5.748
5.815
5.729
5.796
284,973
+0.08(+1.33%)
Oct 27, 2023
5.748
5.748
5.705
5.720
216,182
-0.03(-0.50%)
Oct 26, 2023
5.739
5.772
5.689
5.748
761,423
+0.03(+0.50%)
Oct 25, 2023
5.739
5.739
5.686
5.720
317,989
-0.02(-0.33%)
Oct 24, 2023
5.701
5.753
5.691
5.739
385,131
+0.06(+1.01%)
Oct 23, 2023
5.682
5.720
5.662
5.682
709,516
-0.03(-0.50%)
Oct 20, 2023
5.720
5.729
5.672
5.710
502,699
+0.00(+0.00%)
Oct 19, 2023
5.796
5.796
5.691
5.710
321,059
-0.07(-1.16%)
Oct 18, 2023
5.786
5.786
5.748
5.777
362,936
+0.01(+0.17%)
Oct 17, 2023
5.767
5.767
5.720
5.767
627,439
-0.03(-0.49%)
Oct 16, 2023
5.901
5.901
5.758
5.796
781,731
-0.05(-0.82%)
Oct 13, 2023
5.939
5.959
5.834
5.844
384,830
-0.04(-0.65%)
Oct 12, 2023
5.929
5.939
5.863
5.882
459,591
-0.05(-0.90%)
Oct 11, 2023
5.945
5.973
5.907
5.935
424,029
+0.01(+0.16%)
Oct 10, 2023
5.916
5.926
5.888
5.926
390,463
+0.05(+0.81%)
Oct 09, 2023
5.793
5.878
5.765
5.878
501,325
+0.13(+2.31%)
Oct 06, 2023
5.774
5.794
5.727
5.746
397,104
-0.08(-1.30%)
Oct 05, 2023
5.850
5.897
5.807
5.822
276,471
-0.05(-0.81%)
Oct 04, 2023
5.812
5.869
5.812
5.869
330,125
+0.04(+0.65%)
Oct 03, 2023
5.926
5.945
5.793
5.831
378,416
-0.12(-2.07%)
Oct 02, 2023
6.011
6.039
5.936
5.954
454,460
-0.04(-0.63%)
Sep 29, 2023
6.030
6.077
5.992
5.992
401,969
-0.04(-0.63%)
Sep 28, 2023
5.945
6.030
5.945
6.030
464,285
+0.09(+1.43%)
Sep 27, 2023
5.954
5.982
5.907
5.945
511,064
+0.02(+0.32%)
Sep 26, 2023
5.973
5.992
5.926
5.926
493,585
-0.05(-0.79%)
Sep 25, 2023
5.964
5.992
5.964
5.973
336,797
-0.01(-0.16%)
Sep 22, 2023
5.973
6.011
5.945
5.982
329,489
+0.03(+0.48%)
Sep 21, 2023
5.982
6.001
5.945
5.954
325,695
-0.05(-0.79%)
Sep 20, 2023
6.030
6.049
6.001
6.001
267,367
+0.00(+0.00%)
Sep 19, 2023
6.001
6.020
5.982
6.001
252,424
+0.01(+0.16%)
Sep 18, 2023
5.982
6.020
5.973
5.992
352,949
-0.01(-0.16%)
Sep 15, 2023
6.020
6.020
5.982
6.001
318,886
-0.02(-0.31%)
Sep 14, 2023
6.049
6.058
6.016
6.020
285,557
-0.02(-0.25%)
Sep 13, 2023
6.007
6.045
5.979
6.035
328,879
+0.06(+0.94%)
Sep 12, 2023
6.026
6.045
5.970
5.979
378,015
-0.07(-1.09%)
Sep 11, 2023
6.101
6.111
6.035
6.045
240,143
-0.05(-0.77%)
Sep 08, 2023
6.082
6.109
6.064
6.092
146,558
+0.02(+0.31%)
Sep 07, 2023
6.045
6.087
6.037
6.073
143,979
+0.01(+0.16%)
Sep 06, 2023
6.158
6.158
6.050
6.064
257,527
-0.08(-1.38%)
Sep 05, 2023
6.111
6.148
6.073
6.148
338,427
+0.02(+0.31%)
Sep 01, 2023
6.167
6.195
6.120
6.129
265,553
+0.00(+0.00%)
Aug 31, 2023
6.186
6.186
6.120
6.129
297,253
-0.02(-0.31%)
Aug 30, 2023
6.101
6.158
6.092
6.148
389,746
+0.03(+0.46%)
Aug 29, 2023
6.082
6.158
6.059
6.120
383,839
+0.03(+0.46%)
Aug 28, 2023
6.092
6.129
6.078
6.092
348,187
+0.03(+0.47%)
Aug 25, 2023
6.054
6.092
6.035
6.064
325,641
+0.03(+0.47%)
Aug 24, 2023
6.111
6.120
6.035
6.035
464,267
-0.06(-0.93%)
Aug 23, 2023
6.045
6.101
6.045
6.092
399,551
+0.08(+1.25%)
Aug 22, 2023
6.026
6.068
6.017
6.017
475,507
+0.03(+0.47%)
Aug 21, 2023
6.007
6.045
5.988
5.988
445,637
-0.03(-0.47%)
Aug 18, 2023
6.017
6.045
6.007
6.017
445,865
+0.00(+0.00%)
Aug 17, 2023
6.017
6.026
5.974
6.017
467,338
+0.04(+0.63%)
Aug 16, 2023
6.045
6.082
5.970
5.979
358,012
-0.08(-1.40%)
Aug 15, 2023
6.111
6.146
6.064
6.064
363,256
-0.08(-1.38%)
Aug 14, 2023
6.129
6.158
6.120
6.148
304,932
+0.00(+0.06%)
Aug 11, 2023
6.145
6.189
6.126
6.145
2,256,789
-0.02(-0.30%)
Aug 10, 2023
6.210
6.219
6.163
6.163
307,265
-0.02(-0.30%)
Aug 09, 2023
6.154
6.205
6.135
6.182
395,910
+0.02(+0.30%)
Aug 08, 2023
6.154
6.174
6.145
6.163
390,357
+0.00(+0.00%)
Aug 07, 2023
6.135
6.182
6.126
6.163
241,166
+0.04(+0.61%)
Aug 04, 2023
6.107
6.154
6.093
6.126
484,948
+0.01(+0.15%)
Aug 03, 2023
6.107
6.145
6.107
6.117
324,939
-0.05(-0.76%)
Aug 02, 2023
6.107
6.205
6.107
6.163
382,388
+0.00(+0.00%)
Aug 01, 2023
6.154
6.191
6.126
6.163
449,754
+0.00(+0.00%)
Jul 31, 2023
6.117
6.173
6.088
6.163
316,814
+0.06(+0.92%)
Jul 28, 2023
6.070
6.126
6.067
6.107
256,595
+0.08(+1.40%)
Jul 27, 2023
6.088
6.098
6.023
6.023
474,556
-0.03(-0.46%)
Jul 26, 2023
6.070
6.079
6.042
6.051
351,812
+0.00(+0.00%)
Jul 25, 2023
6.060
6.088
6.051
6.051
472,736
-0.01(-0.15%)
Jul 24, 2023
6.051
6.084
6.032
6.060
370,729
+0.00(+0.00%)
Jul 21, 2023
6.023
6.070
6.014
6.060
907,192
+0.04(+0.62%)
Jul 20, 2023
6.042
6.070
6.023
6.023
331,625
-0.04(-0.62%)
Jul 19, 2023
6.032
6.070
6.032
6.060
319,669
+0.02(+0.31%)
Jul 18, 2023
5.976
6.051
5.976
6.042
330,859
+0.05(+0.78%)
Jul 17, 2023
5.995
6.032
5.976
5.995
419,809
+0.01(+0.16%)
Jul 14, 2023
6.060
6.070
5.986
5.986
254,329
-0.09(-1.54%)
Jul 13, 2023
6.079
6.121
6.056
6.079
365,487
+0.00(+0.06%)
Jul 12, 2023
6.048
6.103
6.048
6.075
239,473
+0.06(+0.92%)
Jul 11, 2023
6.001
6.052
5.983
6.020
318,007
+0.02(+0.31%)
Jul 10, 2023
5.946
6.029
5.918
6.001
408,075
+0.04(+0.62%)
Jul 07, 2023
5.899
5.964
5.899
5.964
203,968
+0.09(+1.58%)
Jul 06, 2023
5.983
6.010
5.871
5.871
348,186
-0.18(-2.91%)
Jul 05, 2023
6.057
6.094
6.038
6.048
294,469
-0.06(-0.91%)
Jul 03, 2023
6.029
6.103
6.020
6.103
216,483
+0.09(+1.54%)
Jun 30, 2023
5.973
6.020
5.955
6.010
619,334
+0.05(+0.78%)
Jun 29, 2023
5.973
6.020
5.946
5.964
266,763
-0.02(-0.31%)
Jun 28, 2023
5.890
5.983
5.871
5.983
267,721
+0.09(+1.57%)
Jun 27, 2023
5.899
5.927
5.890
5.890
281,152
+0.00(+0.00%)
Jun 26, 2023
5.871
5.908
5.871
5.890
287,050
-0.02(-0.31%)
Jun 23, 2023
5.853
5.908
5.853
5.908
179,401
+0.05(+0.79%)
Jun 22, 2023
5.890
5.890
5.830
5.862
313,171
-0.02(-0.32%)
Jun 21, 2023
5.899
5.936
5.873
5.881
299,240
-0.02(-0.31%)
Jun 20, 2023
5.927
5.955
5.899
5.899
242,290
-0.04(-0.62%)
Jun 16, 2023
6.038
6.038
5.890
5.936
414,211
-0.05(-0.78%)
Jun 15, 2023
5.908
6.010
5.908
5.983
264,329
+0.04(+0.62%)
Jun 14, 2023
5.983
5.992
5.927
5.946
263,494
-0.01(-0.25%)
Jun 13, 2023
6.006
6.025
5.933
5.960
382,224
-0.02(-0.31%)
Jun 12, 2023
6.025
6.034
5.965
5.979
312,091
-0.03(-0.46%)
Jun 09, 2023
6.053
6.053
5.988
6.006
283,470
+0.00(+0.00%)
Jun 08, 2023
5.970
6.016
5.960
6.006
340,550
+0.04(+0.62%)
Jun 07, 2023
5.942
6.016
5.942
5.970
294,574
+0.02(+0.31%)
Jun 06, 2023
5.933
5.988
5.933
5.951
255,680
-0.01(-0.15%)
Jun 05, 2023
5.924
5.970
5.896
5.960
403,198
+0.02(+0.31%)
Jun 02, 2023
5.914
5.983
5.914
5.942
553,667
+0.04(+0.62%)
Jun 01, 2023
5.831
5.924
5.816
5.905
341,567
+0.10(+1.75%)
May 31, 2023
5.776
5.813
5.752
5.804
447,536
+0.01(+0.16%)
May 30, 2023
5.776
5.841
5.776
5.795
435,385
+0.02(+0.32%)
May 26, 2023
5.693
5.804
5.693
5.776
270,202
+0.06(+0.97%)
May 25, 2023
5.739
5.739
5.693
5.721
303,667
+0.00(+0.00%)
May 24, 2023
5.730
5.749
5.702
5.721
405,714
+0.00(+0.00%)
May 23, 2023
5.675
5.776
5.675
5.721
415,936
+0.04(+0.65%)
May 22, 2023
5.712
5.739
5.684
5.684
330,739
+0.02(+0.33%)
May 19, 2023
5.675
5.702
5.647
5.666
266,755
+0.02(+0.33%)
May 18, 2023
5.601
5.647
5.591
5.647
466,100
+0.05(+0.82%)
May 17, 2023
5.527
5.610
5.509
5.601
695,949
+0.09(+1.67%)
May 16, 2023
5.555
5.555
5.509
5.509
326,771
-0.06(-1.16%)
May 15, 2023
5.518
5.573
5.495
5.573
355,041
+0.06(+1.17%)
May 12, 2023
5.583
5.610
5.481
5.509
424,350
-0.07(-1.26%)
May 11, 2023
5.588
5.606
5.506
5.579
387,598
+0.00(+0.00%)
May 10, 2023
5.661
5.670
5.579
5.579
509,210
-0.06(-1.13%)
May 09, 2023
5.606
5.643
5.584
5.643
299,287
+0.01(+0.16%)
May 08, 2023
5.689
5.707
5.616
5.634
381,124
-0.05(-0.81%)
May 05, 2023
5.652
5.698
5.652
5.680
328,313
+0.07(+1.31%)
May 04, 2023
5.652
5.670
5.588
5.606
468,380
-0.07(-1.29%)
May 03, 2023
5.762
5.789
5.680
5.680
442,472
-0.10(-1.74%)
May 02, 2023
5.835
5.835
5.744
5.780
425,238
-0.07(-1.25%)
May 01, 2023
5.917
5.917
5.808
5.853
602,310
-0.01(-0.16%)
Apr 28, 2023
5.890
5.899
5.853
5.863
276,472
+0.04(+0.63%)
Apr 27, 2023
5.835
5.835
5.780
5.826
379,534
+0.05(+0.95%)
Apr 26, 2023
5.789
5.803
5.730
5.771
489,170
-0.02(-0.32%)
Apr 25, 2023
5.817
5.835
5.753
5.789
490,126
-0.03(-0.47%)
Apr 24, 2023
5.844
5.890
5.817
5.817
283,139
+0.00(+0.00%)
Apr 21, 2023
5.835
5.844
5.808
5.817
301,425
-0.02(-0.31%)
Apr 20, 2023
5.844
5.853
5.817
5.835
220,888
+0.01(+0.16%)
Apr 19, 2023
5.872
5.890
5.826
5.826
298,620
-0.09(-1.55%)
Apr 18, 2023
5.908
5.945
5.908
5.917
381,816
+0.05(+0.78%)
Apr 17, 2023
5.881
5.890
5.844
5.872
339,045
+0.01(+0.16%)
Apr 14, 2023
5.972
5.972
5.853
5.863
325,581
-0.08(-1.38%)
Apr 13, 2023
5.963
5.963
5.927
5.945
280,476
+0.01(+0.22%)
Apr 12, 2023
5.959
5.977
5.896
5.932
274,121
+0.04(+0.62%)
Apr 11, 2023
5.914
5.932
5.859
5.896
262,310
+0.02(+0.31%)
Apr 10, 2023
5.896
5.905
5.841
5.878
324,836
-0.01(-0.15%)
Apr 06, 2023
5.859
5.900
5.859
5.887
252,510
+0.03(+0.47%)
Apr 05, 2023
5.769
5.859
5.750
5.859
337,627
+0.05(+0.78%)
Apr 04, 2023
5.977
5.977
5.796
5.814
410,519
-0.13(-2.14%)
Apr 03, 2023
6.050
6.098
5.932
5.941
651,268
-0.04(-0.61%)
Mar 31, 2023
5.878
6.046
5.864
5.977
910,914
+0.14(+2.33%)
Mar 30, 2023
5.796
5.850
5.778
5.841
514,011
+0.14(+2.39%)
Mar 29, 2023
5.650
5.705
5.646
5.705
413,028
+0.12(+2.11%)
Mar 28, 2023
5.623
5.636
5.560
5.587
340,700
-0.01(-0.16%)
Mar 27, 2023
5.614
5.678
5.532
5.596
540,864
+0.09(+1.65%)
Mar 24, 2023
5.560
5.569
5.487
5.505
480,139
-0.08(-1.46%)
Mar 23, 2023
5.669
5.741
5.587
5.587
511,548
-0.05(-0.97%)
Mar 22, 2023
5.669
5.742
5.623
5.641
666,482
+0.00(+0.00%)
Mar 21, 2023
5.705
5.723
5.619
5.641
814,161
+0.07(+1.30%)
Mar 20, 2023
5.769
5.805
5.541
5.569
1,118,247
-0.24(-4.07%)
Mar 17, 2023
6.105
6.105
5.800
5.805
760,472
-0.32(-5.19%)
Mar 16, 2023
6.068
6.141
5.950
6.123
967,055
+0.02(+0.30%)
Mar 15, 2023
6.168
6.168
6.068
6.105
472,123
-0.17(-2.75%)
Mar 14, 2023
6.304
6.404
6.241
6.277
740,591
+0.06(+0.98%)
Mar 13, 2023
6.271
6.315
5.982
6.216
1,102,149
-0.16(-2.55%)
Mar 10, 2023
6.577
6.588
6.343
6.379
600,267
-0.21(-3.15%)
Mar 09, 2023
6.667
6.694
6.577
6.586
169,796
-0.08(-1.22%)
Mar 08, 2023
6.658
6.681
6.640
6.667
216,643
+0.01(+0.14%)
Mar 07, 2023
6.722
6.731
6.640
6.658
291,881
-0.05(-0.67%)
Mar 06, 2023
6.695
6.731
6.683
6.704
335,485
+0.02(+0.27%)
Mar 03, 2023
6.677
6.713
6.667
6.686
381,056
+0.02(+0.27%)
Mar 02, 2023
6.677
6.704
6.640
6.667
399,038
-0.05(-0.67%)
Mar 01, 2023
6.713
6.758
6.694
6.713
217,529
+0.02(+0.27%)
Feb 28, 2023
6.722
6.731
6.686
6.695
222,874
-0.03(-0.40%)
Feb 27, 2023
6.713
6.731
6.686
6.722
286,033
+0.07(+1.09%)
Feb 24, 2023
6.640
6.672
6.613
6.649
324,555
-0.04(-0.54%)
Feb 23, 2023
6.695
6.704
6.649
6.686
1,011,135
+0.03(+0.41%)
Feb 22, 2023
6.677
6.685
6.640
6.658
661,585
+0.00(+0.00%)
Feb 21, 2023
6.794
6.794
6.640
6.658
415,780
-0.14(-2.12%)
Feb 17, 2023
6.848
6.875
6.785
6.803
359,988
-0.05(-0.79%)
Feb 16, 2023
6.911
6.947
6.857
6.857
210,903
-0.10(-1.43%)
Feb 15, 2023
6.956
6.975
6.929
6.956
273,212
-0.03(-0.39%)
Feb 14, 2023
6.992
7.021
6.956
6.983
193,483
-0.00(-0.04%)
Feb 13, 2023
6.986
7.017
6.977
6.986
246,219
-0.02(-0.26%)
Feb 10, 2023
6.977
7.026
6.977
7.004
163,100
+0.02(+0.26%)
Feb 09, 2023
7.040
7.067
6.977
6.986
240,787
-0.02(-0.26%)
Feb 08, 2023
7.067
7.111
6.995
7.004
350,299
-0.06(-0.89%)
Feb 07, 2023
7.058
7.112
7.049
7.067
239,339
+0.01(+0.13%)
Feb 06, 2023
7.120
7.129
7.040
7.058
204,395
-0.08(-1.13%)
Feb 03, 2023
7.156
7.219
7.121
7.138
310,274
-0.05(-0.75%)
Feb 02, 2023
7.228
7.291
7.192
7.192
495,283
-0.01(-0.12%)
Feb 01, 2023
7.156
7.219
7.138
7.201
529,157
+0.06(+0.88%)
Jan 31, 2023
7.022
7.138
7.013
7.138
349,001
+0.14(+2.05%)
Jan 30, 2023
6.977
7.004
6.959
6.995
235,888
+0.02(+0.26%)
Jan 27, 2023
6.941
6.977
6.932
6.977
269,647
+0.05(+0.78%)
Jan 26, 2023
6.941
6.950
6.887
6.923
244,624
+0.04(+0.65%)
Jan 25, 2023
6.914
6.932
6.869
6.878
273,394
-0.04(-0.65%)
Jan 24, 2023
6.860
6.968
6.825
6.923
307,330
+0.04(+0.52%)
Jan 23, 2023
6.878
6.914
6.851
6.887
242,779
+0.00(+0.00%)
Jan 20, 2023
6.825
6.887
6.807
6.887
371,572
+0.09(+1.32%)
Jan 19, 2023
6.851
6.851
6.782
6.798
264,317
-0.05(-0.79%)
Jan 18, 2023
6.959
6.968
6.825
6.851
319,015
-0.03(-0.39%)
Jan 17, 2023
6.851
6.883
6.809
6.878
252,361
+0.04(+0.66%)
Jan 13, 2023
6.816
6.834
6.780
6.834
480,553
+0.02(+0.26%)
Jan 12, 2023
6.762
6.816
6.717
6.816
335,955
+0.08(+1.16%)
Jan 11, 2023
6.693
6.738
6.684
6.738
216,746
+0.04(+0.67%)
Jan 10, 2023
6.648
6.693
6.631
6.693
229,952
+0.05(+0.81%)
Jan 09, 2023
6.711
6.720
6.622
6.640
227,718
-0.04(-0.53%)
Jan 06, 2023
6.613
6.702
6.604
6.675
367,590
+0.07(+1.08%)
Jan 05, 2023
6.622
6.622
6.533
6.604
176,397
-0.04(-0.54%)
Jan 04, 2023
6.533
6.657
6.506
6.640
204,993
+0.11(+1.64%)
Jan 03, 2023
6.524
6.533
6.444
6.533
309,359
+0.04(+0.69%)
Dec 30, 2022
6.381
6.488
6.354
6.488
692,628
+0.12(+1.96%)
Dec 29, 2022
6.337
6.408
6.328
6.363
722,902
+0.02(+0.28%)
Dec 28, 2022
6.452
6.470
6.319
6.345
462,964
-0.07(-1.11%)
Dec 27, 2022
6.479
6.479
6.417
6.417
341,451
-0.08(-1.23%)
Dec 23, 2022
6.452
6.506
6.452
6.497
291,819
+0.07(+1.11%)
Dec 22, 2022
6.461
6.475
6.401
6.426
416,490
-0.04(-0.55%)
Dec 21, 2022
6.470
6.484
6.417
6.461
519,535
+0.01(+0.14%)
Dec 20, 2022
6.435
6.485
6.435
6.452
258,595
+0.00(+0.00%)
Dec 19, 2022
6.533
6.550
6.448
6.452
349,482
-0.12(-1.90%)
Dec 16, 2022
6.479
6.613
6.479
6.577
499,569
+0.00(+0.00%)
Dec 15, 2022
6.613
6.613
6.546
6.577
532,051
-0.05(-0.81%)
Dec 14, 2022
6.586
6.631
6.559
6.631
374,826
+0.07(+0.99%)
Dec 13, 2022
6.619
6.645
6.543
6.566
421,305
+0.05(+0.82%)
Dec 12, 2022
6.504
6.601
6.495
6.512
546,768
+0.02(+0.27%)
Dec 09, 2022
6.592
6.610
6.486
6.495
380,377
-0.12(-1.74%)
Dec 08, 2022
6.689
6.729
6.601
6.610
260,626
-0.07(-1.06%)
Dec 07, 2022
6.619
6.689
6.574
6.681
222,664
+0.06(+0.94%)
Dec 06, 2022
6.689
6.716
6.590
6.619
316,680
-0.03(-0.40%)
Dec 05, 2022
6.743
6.784
6.645
6.645
313,332
-0.16(-2.34%)
Dec 02, 2022
6.787
6.813
6.751
6.804
231,011
-0.03(-0.39%)
Dec 01, 2022
6.840
6.866
6.769
6.831
283,916
+0.08(+1.18%)
Nov 30, 2022
6.645
6.751
6.601
6.751
244,737
+0.12(+1.73%)
Nov 29, 2022
6.654
6.712
6.610
6.636
277,885
+0.00(+0.00%)
Nov 28, 2022
6.672
6.681
6.628
6.636
194,835
-0.04(-0.53%)
Nov 25, 2022
6.663
6.694
6.654
6.672
86,490
+0.01(+0.13%)
Nov 23, 2022
6.769
6.769
6.619
6.663
156,639
-0.04(-0.53%)
Nov 22, 2022
6.681
6.716
6.628
6.698
247,751
+0.02(+0.26%)
Nov 21, 2022
6.601
6.681
6.591
6.681
232,067
+0.11(+1.62%)
Nov 18, 2022
6.548
6.583
6.539
6.574
200,870
+0.06(+0.88%)
Nov 17, 2022
6.628
6.636
6.495
6.517
290,524
-0.15(-2.19%)
Nov 16, 2022
6.654
6.663
6.627
6.663
189,040
+0.00(+0.00%)
Nov 15, 2022
6.557
6.663
6.539
6.663
312,571
+0.18(+2.73%)
Nov 14, 2022
6.486
6.530
6.467
6.486
263,853
+0.02(+0.31%)
Nov 11, 2022
6.553
6.553
6.466
6.466
301,478
-0.08(-1.21%)
Nov 10, 2022
6.501
6.576
6.487
6.545
339,164
+0.16(+2.48%)
Nov 09, 2022
6.413
6.483
6.378
6.387
304,804
-0.04(-0.55%)
Nov 08, 2022
6.430
6.518
6.378
6.422
297,350
+0.04(+0.55%)
Nov 07, 2022
6.334
6.404
6.312
6.387
261,693
+0.04(+0.55%)
Nov 04, 2022
6.334
6.422
6.325
6.351
266,736
+0.03(+0.42%)
Nov 03, 2022
6.422
6.422
6.325
6.325
301,721
-0.13(-1.97%)
Nov 02, 2022
6.562
6.562
6.439
6.452
321,057
-0.11(-1.67%)
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.