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
Virtus Diversified Income & Convertible Fund
(NY:
ACV
)
21.40
+0.35 (+1.66%)
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 (%)
Mar 29, 2018
10.63
10.63
10.63
0
+0.38(+3.75%)
Mar 28, 2018
10.43
10.43
10.21
10.25
133,696
-0.25(-2.41%)
Mar 27, 2018
10.52
10.52
10.37
10.50
89,538
-0.12(-1.15%)
Mar 26, 2018
10.40
10.62
10.38
10.62
91,316
+0.23(+2.26%)
Mar 23, 2018
10.58
10.67
10.34
10.39
104,089
-0.18(-1.69%)
Mar 22, 2018
10.73
10.73
10.53
10.57
135,227
-0.18(-1.66%)
Mar 21, 2018
10.73
10.76
10.67
10.74
50,139
+0.01(+0.09%)
Mar 20, 2018
10.66
10.78
10.59
10.73
81,100
+0.13(+1.19%)
Mar 19, 2018
10.80
10.82
10.59
10.61
110,854
-0.15(-1.44%)
Mar 16, 2018
10.76
10.84
10.70
10.76
111,786
+0.06(+0.57%)
Mar 15, 2018
10.73
10.79
10.65
10.70
109,174
+0.01(+0.09%)
Mar 14, 2018
10.69
10.73
10.60
10.69
298,701
+0.10(+0.97%)
Mar 13, 2018
10.50
10.64
10.46
10.59
341,729
+0.07(+0.71%)
Mar 12, 2018
10.52
10.54
10.42
10.51
66,191
+0.08(+0.76%)
Mar 09, 2018
10.40
10.45
10.37
10.43
78,539
+0.11(+1.03%)
Mar 08, 2018
10.30
10.36
10.30
10.33
73,443
+0.09(+0.86%)
Mar 07, 2018
10.30
10.24
72,107
+0.01(+0.09%)
Mar 06, 2018
10.21
10.23
10.15
10.23
54,861
+0.10(+1.01%)
Mar 05, 2018
9.970
10.15
9.970
10.13
133,088
+0.07(+0.69%)
Mar 02, 2018
9.947
10.08
9.899
10.06
81,773
+0.04(+0.37%)
Mar 01, 2018
10.16
10.16
9.947
10.02
197,065
-0.07(-0.69%)
Feb 28, 2018
10.15
10.23
10.06
10.09
104,764
-0.07(-0.73%)
Feb 27, 2018
10.23
10.25
10.14
10.17
93,882
-0.05(-0.46%)
Feb 26, 2018
10.15
10.21
10.12
10.21
73,173
+0.12(+1.15%)
Feb 23, 2018
10.14
10.15
10.03
10.10
169,135
+0.02(+0.18%)
Feb 22, 2018
10.16
10.24
10.04
10.08
93,527
-0.08(-0.82%)
Feb 21, 2018
10.17
10.26
10.15
10.16
85,331
-0.00(-0.05%)
Feb 20, 2018
10.12
10.16
10.11
10.17
71,452
+0.05(+0.46%)
Feb 16, 2018
10.12
10.12
10.12
0
+0.05(+0.46%)
Feb 15, 2018
10.05
10.07
9.919
10.07
84,119
+0.14(+1.45%)
Feb 14, 2018
9.821
10.00
9.821
9.928
81,603
+0.13(+1.38%)
Feb 13, 2018
9.784
9.886
9.760
9.793
47,008
+0.00(+0.05%)
Feb 12, 2018
9.732
9.862
9.630
9.788
153,030
+0.10(+1.01%)
Feb 09, 2018
9.858
9.858
9.467
9.691
142,173
-0.05(-0.49%)
Feb 08, 2018
9.928
9.983
9.697
9.738
138,626
-0.21(-2.13%)
Feb 07, 2018
9.951
9.996
9.895
9.951
91,822
+0.04(+0.37%)
Feb 06, 2018
9.655
9.822
9.535
9.914
164,490
+0.18(+1.83%)
Feb 05, 2018
10.13
10.14
9.709
9.736
144,073
-0.43(-4.21%)
Feb 02, 2018
10.30
10.34
10.08
10.16
135,622
-0.18(-1.70%)
Feb 01, 2018
10.30
10.34
10.25
10.34
73,549
-0.00(-0.04%)
Jan 31, 2018
10.26
10.38
10.24
10.34
111,727
+0.07(+0.69%)
Jan 30, 2018
10.51
10.51
10.22
10.27
284,711
-0.31(-2.93%)
Jan 29, 2018
10.66
10.66
10.53
10.58
89,109
-0.06(-0.52%)
Jan 26, 2018
10.59
10.69
10.55
10.64
57,517
+0.08(+0.79%)
Jan 25, 2018
10.63
10.63
10.51
10.56
74,521
-0.04(-0.35%)
Jan 24, 2018
10.58
10.65
10.55
10.59
52,369
+0.07(+0.62%)
Jan 23, 2018
10.52
10.56
10.51
10.53
56,089
+0.05(+0.48%)
Jan 22, 2018
10.42
10.49
10.38
10.48
52,196
+0.09(+0.89%)
Jan 19, 2018
10.39
10.41
10.35
10.38
38,128
+0.03(+0.31%)
Jan 18, 2018
10.34
10.39
10.31
10.35
125,812
-0.04(-0.40%)
Jan 17, 2018
10.51
10.56
10.31
10.39
177,950
-0.08(-0.75%)
Jan 16, 2018
10.62
10.62
10.47
10.47
76,849
-0.10(-0.92%)
Jan 12, 2018
10.57
10.57
10.57
0
-0.06(-0.61%)
Jan 11, 2018
10.53
10.71
10.49
10.63
116,628
+0.16(+1.48%)
Jan 10, 2018
10.48
10.48
114,802
+0.10(+0.97%)
Jan 09, 2018
10.27
10.38
10.27
10.38
101,591
+0.10(+0.98%)
Jan 08, 2018
10.23
10.28
10.20
10.28
95,611
+0.07(+0.67%)
Jan 05, 2018
10.18
10.22
10.17
10.21
76,597
+0.00(+0.04%)
Jan 04, 2018
10.20
10.25
10.15
10.20
73,446
+0.03(+0.27%)
Jan 03, 2018
10.12
10.18
10.05
10.18
99,254
+0.06(+0.63%)
Jan 02, 2018
10.03
10.11
9.979
10.11
64,419
+0.10(+1.01%)
Dec 29, 2017
10.01
10.01
10.01
0
+0.08(+0.83%)
Dec 28, 2017
9.952
9.952
9.915
9.929
67,262
+0.01(+0.14%)
Dec 27, 2017
9.974
10.05
9.901
9.915
86,394
-0.04(-0.37%)
Dec 26, 2017
10.02
10.10
9.919
9.952
137,548
-0.10(-0.96%)
Dec 22, 2017
10.04
10.17
10.01
10.05
146,228
-0.05(-0.45%)
Dec 21, 2017
10.11
10.18
10.08
10.09
57,298
+0.03(+0.32%)
Dec 20, 2017
10.15
10.22
10.05
10.06
154,636
-0.04(-0.36%)
Dec 19, 2017
10.11
10.17
10.09
10.10
97,767
-0.01(-0.09%)
Dec 18, 2017
10.08
10.13
10.00
10.11
134,982
+0.11(+1.10%)
Dec 15, 2017
10.01
10.02
9.961
9.997
52,276
+0.05(+0.51%)
Dec 14, 2017
10.03
10.04
9.947
9.947
56,389
-0.05(-0.50%)
Dec 13, 2017
9.961
10.02
9.947
9.997
94,442
-0.00(-0.05%)
Dec 12, 2017
10.11
10.11
9.979
10.00
87,251
-0.09(-0.86%)
Dec 11, 2017
9.919
10.09
9.919
10.09
122,946
+0.17(+1.76%)
Dec 08, 2017
10.18
10.18
9.915
9.915
129,757
-0.16(-1.61%)
Dec 07, 2017
10.12
10.13
9.990
10.08
64,992
+0.02(+0.23%)
Dec 06, 2017
9.936
10.10
9.913
10.05
107,276
+0.14(+1.42%)
Dec 05, 2017
9.940
9.958
9.890
9.913
166,762
-0.03(-0.32%)
Dec 04, 2017
10.02
10.02
9.940
9.945
123,456
-0.10(-0.95%)
Dec 01, 2017
10.14
10.14
9.995
10.04
75,644
-0.10(-0.99%)
Nov 30, 2017
10.04
10.14
9.922
10.14
215,433
+0.14(+1.36%)
Nov 29, 2017
10.12
10.12
9.985
10.00
117,150
-0.13(-1.30%)
Nov 28, 2017
10.05
10.14
10.01
10.14
88,248
+0.10(+1.04%)
Nov 27, 2017
10.12
10.12
9.977
10.03
42,714
-0.07(-0.68%)
Nov 24, 2017
10.05
10.14
10.04
10.10
53,250
+0.10(+1.05%)
Nov 22, 2017
9.904
10.06
9.886
9.995
63,310
+0.10(+1.06%)
Nov 21, 2017
9.895
9.931
9.881
9.890
72,481
-0.00(-0.05%)
Nov 20, 2017
9.895
9.965
9.826
9.895
117,136
+0.00(+0.05%)
Nov 17, 2017
10.00
10.06
9.858
9.890
93,599
-0.07(-0.73%)
Nov 16, 2017
9.954
10.35
9.917
9.963
109,082
+0.08(+0.78%)
Nov 15, 2017
9.922
9.981
9.840
9.886
114,013
-0.10(-1.00%)
Nov 14, 2017
9.954
9.990
9.826
9.986
68,661
-0.00(-0.05%)
Nov 13, 2017
9.995
10.09
9.918
9.990
74,563
-0.00(-0.05%)
Nov 10, 2017
10.01
10.09
9.954
9.995
63,447
-0.04(-0.42%)
Nov 09, 2017
10.08
10.10
9.866
10.04
71,643
-0.01(-0.13%)
Nov 08, 2017
10.18
10.19
10.02
10.05
71,670
-0.07(-0.71%)
Nov 07, 2017
10.06
10.12
10.00
10.12
89,926
+0.05(+0.49%)
Nov 06, 2017
10.07
10.07
10.03
10.07
78,409
+0.01(+0.09%)
Nov 03, 2017
10.03
10.11
10.03
10.06
87,140
+0.02(+0.18%)
Nov 02, 2017
9.947
10.08
9.902
10.05
100,630
+0.09(+0.91%)
Nov 01, 2017
9.978
10.03
9.956
9.956
50,127
+0.04(+0.41%)
Oct 31, 2017
9.911
9.974
9.888
9.915
63,183
+0.02(+0.23%)
Oct 30, 2017
9.829
9.906
9.829
9.893
50,432
+0.03(+0.32%)
Oct 27, 2017
9.911
9.911
9.807
9.861
62,667
-0.01(-0.09%)
Oct 26, 2017
9.960
10.01
9.807
9.870
173,760
-0.04(-0.36%)
Oct 25, 2017
10.02
10.06
9.851
9.906
119,711
-0.11(-1.13%)
Oct 24, 2017
10.06
10.06
10.01
10.02
58,649
+0.02(+0.18%)
Oct 23, 2017
10.03
10.03
9.951
10.00
64,213
-0.01(-0.09%)
Oct 20, 2017
10.01
10.09
9.915
10.01
100,637
+0.06(+0.59%)
Oct 19, 2017
9.915
10.04
9.915
9.951
85,479
+0.04(+0.36%)
Oct 18, 2017
9.933
9.978
9.870
9.915
102,721
+0.00(+0.05%)
Oct 17, 2017
9.996
9.996
9.911
9.911
65,889
-0.10(-0.99%)
Oct 16, 2017
10.07
10.07
9.958
10.01
112,424
-0.06(-0.63%)
Oct 13, 2017
9.938
10.07
9.938
10.07
111,248
+0.12(+1.18%)
Oct 12, 2017
9.902
9.974
9.866
9.956
54,935
+0.10(+1.05%)
Oct 11, 2017
10.00
10.00
9.816
9.852
163,096
-0.14(-1.37%)
Oct 10, 2017
9.854
9.989
9.832
9.989
126,985
+0.16(+1.60%)
Oct 09, 2017
9.823
9.841
9.787
9.832
63,593
+0.05(+0.55%)
Oct 06, 2017
9.733
9.778
9.720
9.778
66,817
+0.04(+0.46%)
Oct 05, 2017
9.751
9.783
9.724
9.733
96,336
-0.00(-0.05%)
Oct 04, 2017
9.756
9.756
9.712
9.738
130,319
+0.04(+0.42%)
Oct 03, 2017
9.715
9.756
9.686
9.698
117,390
+0.00(+0.00%)
Oct 02, 2017
9.684
9.711
9.639
9.698
93,049
+0.07(+0.70%)
Sep 29, 2017
9.626
9.639
9.585
9.630
80,517
+0.03(+0.33%)
Sep 28, 2017
9.572
9.599
9.550
9.599
52,078
+0.06(+0.66%)
Sep 27, 2017
9.505
9.554
9.500
9.536
80,229
+0.03(+0.33%)
Sep 26, 2017
9.541
9.590
9.478
9.505
122,275
-0.01(-0.14%)
Sep 25, 2017
9.487
9.518
9.473
9.518
63,729
+0.02(+0.19%)
Sep 22, 2017
9.505
9.514
9.464
9.500
52,864
+0.01(+0.14%)
Sep 21, 2017
9.496
9.509
9.469
9.487
44,871
+0.01(+0.09%)
Sep 20, 2017
9.442
9.509
9.441
9.478
91,096
+0.06(+0.62%)
Sep 19, 2017
9.451
9.473
9.411
9.420
169,683
-0.02(-0.24%)
Sep 18, 2017
9.469
9.469
9.411
9.442
127,354
-0.02(-0.24%)
Sep 15, 2017
9.464
9.473
9.393
9.464
48,129
+0.01(+0.14%)
Sep 14, 2017
9.384
9.451
9.379
9.451
55,450
+0.07(+0.72%)
Sep 13, 2017
9.420
9.456
9.335
9.384
45,036
+0.01(+0.14%)
Sep 12, 2017
9.384
9.419
9.357
9.370
103,124
+0.00(+0.05%)
Sep 11, 2017
9.357
9.402
9.330
9.366
143,994
+0.05(+0.53%)
Sep 08, 2017
9.348
9.402
9.245
9.317
155,720
-0.00(-0.01%)
Sep 07, 2017
9.389
9.411
9.278
9.318
287,676
-0.06(-0.62%)
Sep 06, 2017
9.434
9.434
9.256
9.376
141,718
-0.01(-0.14%)
Sep 05, 2017
9.456
9.499
9.358
9.389
112,167
-0.10(-1.03%)
Sep 01, 2017
9.447
9.487
9.380
9.487
66,879
+0.04(+0.47%)
Aug 31, 2017
9.385
9.442
9.336
9.442
131,285
+0.06(+0.62%)
Aug 30, 2017
9.260
9.385
9.226
9.385
91,171
+0.09(+1.00%)
Aug 29, 2017
9.256
9.300
9.207
9.291
56,161
+0.01(+0.10%)
Aug 28, 2017
9.322
9.322
9.272
9.282
70,350
-0.00(-0.05%)
Aug 25, 2017
9.256
9.287
9.211
9.287
119,203
+0.02(+0.24%)
Aug 24, 2017
9.358
9.358
9.167
9.265
117,557
-0.06(-0.67%)
Aug 23, 2017
9.282
9.331
9.244
9.327
89,907
+0.04(+0.48%)
Aug 22, 2017
9.225
9.305
9.225
9.282
68,114
+0.06(+0.68%)
Aug 21, 2017
9.300
9.300
9.193
9.220
63,604
-0.05(-0.58%)
Aug 18, 2017
9.309
9.318
9.181
9.273
120,042
+0.01(+0.10%)
Aug 17, 2017
9.362
9.376
9.261
9.265
61,915
-0.07(-0.71%)
Aug 16, 2017
9.340
9.407
9.291
9.331
158,647
+0.05(+0.53%)
Aug 15, 2017
9.349
9.349
9.247
9.282
61,762
+0.00(+0.05%)
Aug 14, 2017
9.238
9.296
9.193
9.278
86,148
+0.14(+1.56%)
Aug 11, 2017
9.002
9.260
8.905
9.136
194,377
+0.06(+0.64%)
Aug 10, 2017
9.602
9.620
9.047
9.078
240,625
-0.55(-5.72%)
Aug 09, 2017
9.700
9.702
9.549
9.629
100,070
-0.05(-0.56%)
Aug 08, 2017
9.715
9.724
9.653
9.684
94,780
-0.00(-0.05%)
Aug 07, 2017
9.679
9.688
9.644
9.688
81,844
+0.04(+0.44%)
Aug 04, 2017
9.679
9.688
9.644
9.645
56,698
-0.00(-0.03%)
Aug 03, 2017
9.701
9.701
9.626
9.649
90,267
-0.01(-0.14%)
Aug 02, 2017
9.635
9.671
9.613
9.662
101,231
+0.03(+0.27%)
Aug 01, 2017
9.604
9.635
9.517
9.635
84,968
+0.10(+1.02%)
Jul 31, 2017
9.569
9.574
9.529
9.538
57,747
-0.02(-0.23%)
Jul 28, 2017
9.547
9.604
9.432
9.560
173,774
-0.04(-0.37%)
Jul 27, 2017
9.662
9.706
9.529
9.596
137,097
-0.02(-0.18%)
Jul 26, 2017
9.693
9.710
9.613
9.613
108,539
-0.09(-0.91%)
Jul 25, 2017
9.622
9.772
9.596
9.701
189,416
+0.09(+0.96%)
Jul 24, 2017
9.582
9.609
9.560
9.609
111,832
+0.07(+0.69%)
Jul 21, 2017
9.551
9.662
9.534
9.543
97,489
+0.04(+0.37%)
Jul 20, 2017
9.463
9.569
9.456
9.507
62,140
+0.04(+0.47%)
Jul 19, 2017
9.556
9.626
9.463
9.463
228,244
-0.09(-0.97%)
Jul 18, 2017
9.375
9.560
9.371
9.556
144,633
+0.12(+1.31%)
Jul 17, 2017
9.446
9.507
9.353
9.432
113,324
-0.01(-0.09%)
Jul 14, 2017
9.415
9.454
9.401
9.441
49,336
+0.06(+0.61%)
Jul 13, 2017
9.401
9.415
9.336
9.384
84,381
+0.00(+0.00%)
Jul 12, 2017
9.304
9.384
9.269
9.384
68,090
+0.15(+1.58%)
Jul 11, 2017
9.410
9.428
9.207
9.238
123,571
-0.13(-1.38%)
Jul 10, 2017
9.359
9.451
9.359
9.367
128,852
+0.06(+0.61%)
Jul 07, 2017
9.267
9.337
9.240
9.311
64,728
+0.09(+0.95%)
Jul 06, 2017
9.267
9.306
9.206
9.223
59,051
-0.12(-1.31%)
Jul 05, 2017
9.302
9.346
9.214
9.346
86,216
+0.02(+0.23%)
Jul 03, 2017
9.223
9.324
9.148
9.324
48,049
+0.15(+1.62%)
Jun 30, 2017
9.184
9.219
9.100
9.175
57,916
+0.03(+0.34%)
Jun 29, 2017
9.210
9.210
9.070
9.144
53,151
-0.03(-0.33%)
Jun 28, 2017
9.201
9.206
9.132
9.175
63,849
+0.07(+0.77%)
Jun 27, 2017
9.271
9.289
9.100
9.105
97,616
-0.21(-2.26%)
Jun 26, 2017
9.276
9.354
9.266
9.315
79,744
+0.06(+0.66%)
Jun 23, 2017
9.241
9.297
9.176
9.254
57,678
+0.02(+0.19%)
Jun 22, 2017
9.171
9.236
9.157
9.236
88,736
+0.08(+0.91%)
Jun 21, 2017
9.052
9.153
9.052
9.153
112,767
+0.14(+1.50%)
Jun 20, 2017
9.105
9.105
9.017
9.017
93,255
-0.11(-1.25%)
Jun 19, 2017
9.157
9.189
9.087
9.131
54,533
-0.01(-0.10%)
Jun 16, 2017
9.201
9.214
9.079
9.140
92,417
-0.01(-0.10%)
Jun 15, 2017
9.149
9.149
9.061
9.149
34,329
-0.02(-0.19%)
Jun 14, 2017
9.114
9.210
9.074
9.166
71,470
+0.11(+1.26%)
Jun 13, 2017
9.192
9.206
9.044
9.052
92,965
-0.13(-1.38%)
Jun 12, 2017
9.197
9.197
9.087
9.179
78,100
-0.04(-0.38%)
Jun 09, 2017
9.223
9.271
9.094
9.214
91,203
+0.03(+0.33%)
Jun 08, 2017
9.184
9.223
9.048
9.184
174,357
+0.04(+0.42%)
Jun 07, 2017
9.163
9.215
9.124
9.146
143,505
+0.00(+0.00%)
Jun 06, 2017
9.133
9.159
9.002
9.146
132,942
-0.01(-0.09%)
Jun 05, 2017
9.202
9.215
9.085
9.154
104,430
-0.00(-0.05%)
Jun 02, 2017
9.128
9.254
9.046
9.159
92,361
+0.10(+1.10%)
Jun 01, 2017
9.054
9.102
9.015
9.059
93,321
+0.00(+0.05%)
May 31, 2017
8.911
9.054
8.868
9.054
94,862
+0.13(+1.41%)
May 30, 2017
8.898
8.968
8.863
8.928
68,304
+0.05(+0.59%)
May 26, 2017
8.924
8.954
8.825
8.876
192,059
+0.00(+0.05%)
May 25, 2017
8.998
9.030
8.872
8.872
81,241
-0.14(-1.59%)
May 24, 2017
9.011
9.050
8.933
9.015
90,420
+0.05(+0.58%)
May 23, 2017
8.968
8.968
8.898
8.963
69,363
+0.03(+0.34%)
May 22, 2017
8.920
8.954
8.868
8.933
87,647
+0.06(+0.69%)
May 19, 2017
8.789
8.920
8.789
8.872
89,146
+0.09(+0.99%)
May 18, 2017
8.737
8.859
8.707
8.785
92,759
-0.02(-0.20%)
May 17, 2017
8.928
8.972
8.664
8.802
214,170
-0.17(-1.84%)
May 16, 2017
8.963
8.968
8.876
8.968
70,637
+0.03(+0.39%)
May 15, 2017
8.972
8.994
8.881
8.933
61,925
+0.00(+0.05%)
May 12, 2017
8.924
8.954
8.863
8.928
71,026
+0.03(+0.39%)
May 11, 2017
8.894
8.954
8.872
8.894
76,504
-0.02(-0.19%)
May 10, 2017
8.876
8.950
8.876
8.911
52,898
-0.00(-0.05%)
May 09, 2017
8.950
9.011
8.872
8.915
58,140
-0.04(-0.40%)
May 08, 2017
9.003
9.003
8.934
8.951
68,771
+0.00(+0.00%)
May 05, 2017
8.947
8.986
8.870
8.951
109,426
+0.06(+0.73%)
May 04, 2017
9.098
9.124
8.878
8.887
134,709
-0.20(-2.23%)
May 03, 2017
9.059
9.089
9.033
9.089
109,596
+0.06(+0.62%)
May 02, 2017
8.990
9.119
8.982
9.033
168,353
+0.05(+0.53%)
May 01, 2017
8.969
8.997
8.930
8.986
111,439
+0.07(+0.82%)
Apr 28, 2017
8.883
8.961
8.839
8.913
62,316
+0.06(+0.73%)
Apr 27, 2017
8.865
8.883
8.814
8.848
76,225
+0.03(+0.29%)
Apr 26, 2017
8.917
8.917
8.818
8.822
137,685
-0.12(-1.30%)
Apr 25, 2017
8.982
9.003
8.870
8.939
193,206
+0.00(+0.05%)
Apr 24, 2017
8.930
9.007
8.895
8.934
189,856
+0.07(+0.83%)
Apr 21, 2017
8.874
8.883
8.814
8.861
56,684
+0.04(+0.49%)
Apr 20, 2017
8.831
8.883
8.805
8.818
111,892
+0.00(+0.05%)
Apr 19, 2017
8.913
8.921
8.749
8.814
188,983
-0.03(-0.39%)
Apr 18, 2017
8.891
8.921
8.796
8.848
128,406
-0.07(-0.77%)
Apr 17, 2017
8.848
8.960
8.792
8.917
123,601
+0.12(+1.42%)
Apr 13, 2017
8.861
8.913
8.740
8.792
67,806
-0.03(-0.34%)
Apr 12, 2017
8.857
8.942
8.788
8.822
131,299
+0.02(+0.20%)
Apr 11, 2017
8.887
8.917
8.740
8.805
80,699
-0.04(-0.40%)
Apr 10, 2017
8.862
8.883
8.819
8.841
90,778
+0.01(+0.15%)
Apr 07, 2017
8.815
8.871
8.747
8.828
120,460
+0.07(+0.78%)
Apr 06, 2017
8.858
8.875
8.747
8.760
208,202
-0.03(-0.34%)
Apr 05, 2017
8.760
8.828
8.760
8.789
81,732
+0.03(+0.39%)
Apr 04, 2017
8.751
8.755
8.716
8.755
137,850
+0.02(+0.24%)
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.