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 (%)
Apr 28, 2017
5.886
5.909
5.878
5.909
291,247
+0.03(+0.59%)
Apr 27, 2017
5.857
5.892
5.856
5.875
323,262
+0.01(+0.10%)
Apr 26, 2017
5.857
5.892
5.845
5.869
420,985
+0.03(+0.60%)
Apr 25, 2017
5.834
5.875
5.822
5.834
649,533
-0.01(-0.10%)
Apr 24, 2017
5.828
5.840
5.816
5.840
455,789
+0.02(+0.30%)
Apr 21, 2017
5.805
5.828
5.805
5.822
459,942
+0.01(+0.10%)
Apr 20, 2017
5.799
5.822
5.799
5.816
282,495
+0.01(+0.20%)
Apr 19, 2017
5.799
5.822
5.799
5.805
437,029
+0.01(+0.10%)
Apr 18, 2017
5.770
5.810
5.770
5.799
311,340
+0.01(+0.10%)
Apr 17, 2017
5.776
5.816
5.776
5.793
496,862
+0.01(+0.10%)
Apr 13, 2017
5.793
5.805
5.758
5.787
483,538
+0.01(+0.10%)
Apr 12, 2017
5.770
5.805
5.770
5.781
563,507
+0.01(+0.20%)
Apr 11, 2017
5.764
5.776
5.741
5.770
316,031
+0.02(+0.34%)
Apr 10, 2017
5.733
5.756
5.733
5.750
333,120
+0.02(+0.40%)
Apr 07, 2017
5.721
5.738
5.700
5.727
316,858
+0.02(+0.41%)
Apr 06, 2017
5.692
5.721
5.692
5.704
527,568
+0.01(+0.10%)
Apr 05, 2017
5.721
5.742
5.698
5.698
617,130
-0.03(-0.51%)
Apr 04, 2017
5.686
5.738
5.686
5.727
643,869
-0.02(-0.30%)
Apr 03, 2017
5.692
5.744
5.687
5.744
437,654
+0.07(+1.22%)
Mar 31, 2017
5.686
5.704
5.675
5.675
422,173
+0.00(+0.00%)
Mar 30, 2017
5.663
5.698
5.663
5.675
534,310
+0.01(+0.20%)
Mar 29, 2017
5.675
5.686
5.663
5.663
456,129
-0.01(-0.10%)
Mar 28, 2017
5.669
5.691
5.669
5.669
477,224
-0.01(-0.10%)
Mar 27, 2017
5.669
5.681
5.657
5.675
355,657
-0.02(-0.30%)
Mar 24, 2017
5.675
5.704
5.675
5.692
164,274
+0.03(+0.51%)
Mar 23, 2017
5.669
5.698
5.663
5.663
314,588
-0.02(-0.31%)
Mar 22, 2017
5.623
5.686
5.617
5.681
499,606
+0.04(+0.72%)
Mar 21, 2017
5.663
5.686
5.622
5.640
337,323
-0.02(-0.31%)
Mar 20, 2017
5.675
5.686
5.646
5.657
328,478
-0.01(-0.20%)
Mar 17, 2017
5.675
5.675
5.652
5.669
273,166
+0.02(+0.31%)
Mar 16, 2017
5.628
5.669
5.600
5.652
725,135
+0.02(+0.31%)
Mar 15, 2017
5.565
5.646
5.542
5.634
546,952
+0.09(+1.56%)
Mar 14, 2017
5.559
5.564
5.542
5.547
530,023
-0.02(-0.31%)
Mar 13, 2017
5.559
5.594
5.553
5.565
349,740
-0.01(-0.17%)
Mar 10, 2017
5.499
5.574
5.499
5.574
2,015,558
+0.04(+0.78%)
Mar 09, 2017
5.591
5.609
5.503
5.531
1,464,594
-0.08(-1.38%)
Mar 08, 2017
5.655
5.666
5.574
5.609
1,862,889
-0.07(-1.21%)
Mar 07, 2017
5.695
5.700
5.672
5.678
580,012
-0.02(-0.40%)
Mar 06, 2017
5.689
5.706
5.689
5.700
723,301
-0.02(-0.30%)
Mar 03, 2017
5.660
5.718
5.655
5.718
948,703
+0.06(+1.02%)
Mar 02, 2017
5.729
5.746
5.614
5.660
4,430,272
-0.09(-1.60%)
Mar 01, 2017
5.741
5.758
5.735
5.752
439,405
-0.01(-0.20%)
Feb 28, 2017
5.746
5.775
5.741
5.764
412,049
+0.02(+0.30%)
Feb 27, 2017
5.729
5.746
5.729
5.746
350,497
+0.02(+0.30%)
Feb 24, 2017
5.723
5.752
5.723
5.729
551,713
-0.01(-0.10%)
Feb 23, 2017
5.741
5.758
5.729
5.735
352,390
+0.00(+0.00%)
Feb 22, 2017
5.695
5.741
5.695
5.735
372,507
+0.02(+0.40%)
Feb 21, 2017
5.723
5.733
5.695
5.712
355,115
-0.01(-0.20%)
Feb 17, 2017
5.723
5.723
5.723
0
-0.03(-0.50%)
Feb 16, 2017
5.700
5.767
5.689
5.752
456,776
+0.05(+0.81%)
Feb 15, 2017
5.689
5.741
5.689
5.706
389,900
+0.01(+0.10%)
Feb 14, 2017
5.712
5.758
5.700
5.700
348,511
-0.03(-0.60%)
Feb 13, 2017
5.758
5.781
5.735
5.735
479,910
-0.03(-0.46%)
Feb 10, 2017
5.739
5.773
5.727
5.761
432,173
+0.01(+0.20%)
Feb 09, 2017
5.704
5.750
5.704
5.750
298,279
+0.05(+0.80%)
Feb 08, 2017
5.699
5.739
5.681
5.704
496,746
+0.00(+0.00%)
Feb 07, 2017
5.681
5.710
5.676
5.704
290,648
+0.02(+0.40%)
Feb 06, 2017
5.733
5.733
5.681
5.681
350,202
-0.05(-0.80%)
Feb 03, 2017
5.710
5.733
5.693
5.727
392,296
+0.03(+0.50%)
Feb 02, 2017
5.630
5.704
5.630
5.699
342,885
+0.05(+0.81%)
Feb 01, 2017
5.676
5.687
5.636
5.653
532,555
-0.01(-0.20%)
Jan 31, 2017
5.619
5.664
5.619
5.664
324,540
+0.03(+0.51%)
Jan 30, 2017
5.653
5.664
5.619
5.636
379,583
-0.03(-0.50%)
Jan 27, 2017
5.670
5.681
5.647
5.664
345,787
+0.01(+0.10%)
Jan 26, 2017
5.670
5.676
5.647
5.659
346,254
+0.01(+0.10%)
Jan 25, 2017
5.624
5.659
5.624
5.653
726,418
+0.02(+0.41%)
Jan 24, 2017
5.636
5.653
5.624
5.630
362,757
-0.01(-0.20%)
Jan 23, 2017
5.641
5.670
5.630
5.641
374,219
-0.01(-0.10%)
Jan 20, 2017
5.636
5.676
5.613
5.647
478,429
+0.01(+0.10%)
Jan 19, 2017
5.607
5.647
5.602
5.641
523,926
+0.01(+0.20%)
Jan 18, 2017
5.636
5.647
5.624
5.630
196,675
-0.01(-0.20%)
Jan 17, 2017
5.636
5.659
5.619
5.641
473,496
+0.01(+0.20%)
Jan 13, 2017
5.630
5.630
5.630
0
+0.02(+0.41%)
Jan 12, 2017
5.607
5.613
5.584
5.607
519,890
+0.01(+0.20%)
Jan 11, 2017
5.624
5.647
5.590
5.596
582,122
-0.04(-0.77%)
Jan 10, 2017
5.611
5.673
5.611
5.639
497,296
+0.01(+0.20%)
Jan 09, 2017
5.554
5.634
5.554
5.628
396,347
+0.07(+1.22%)
Jan 06, 2017
5.560
5.570
5.514
5.560
727,699
-0.02(-0.31%)
Jan 05, 2017
5.617
5.634
5.577
5.577
1,267,712
-0.07(-1.21%)
Jan 04, 2017
5.662
5.662
5.588
5.645
919,285
-0.03(-0.50%)
Jan 03, 2017
5.594
5.673
5.565
5.673
1,149,087
+0.09(+1.63%)
Dec 30, 2016
5.582
5.582
5.582
0
+0.05(+0.82%)
Dec 29, 2016
5.503
5.543
5.480
5.537
542,900
+0.06(+1.04%)
Dec 28, 2016
5.424
5.497
5.421
5.480
818,608
+0.06(+1.15%)
Dec 27, 2016
5.429
5.458
5.401
5.418
556,890
-0.02(-0.31%)
Dec 23, 2016
5.435
5.435
5.435
0
-0.01(-0.10%)
Dec 22, 2016
5.401
5.452
5.395
5.441
551,047
+0.05(+0.95%)
Dec 21, 2016
5.384
5.407
5.344
5.390
698,109
+0.01(+0.21%)
Dec 20, 2016
5.407
5.407
5.361
5.378
682,515
-0.01(-0.11%)
Dec 19, 2016
5.401
5.429
5.384
5.384
422,923
-0.03(-0.47%)
Dec 16, 2016
5.390
5.418
5.374
5.409
383,654
+0.04(+0.79%)
Dec 15, 2016
5.367
5.401
5.356
5.367
927,581
-0.02(-0.42%)
Dec 14, 2016
5.401
5.419
5.381
5.390
669,441
-0.02(-0.42%)
Dec 13, 2016
5.435
5.435
5.407
5.412
553,883
-0.01(-0.17%)
Dec 12, 2016
5.388
5.433
5.382
5.421
498,349
+0.02(+0.42%)
Dec 09, 2016
5.399
5.427
5.379
5.399
508,078
-0.01(-0.21%)
Dec 08, 2016
5.410
5.438
5.382
5.410
565,853
-0.02(-0.41%)
Dec 07, 2016
5.404
5.446
5.388
5.433
610,841
+0.05(+0.94%)
Dec 06, 2016
5.376
5.393
5.371
5.382
596,657
+0.02(+0.42%)
Dec 05, 2016
5.342
5.369
5.320
5.359
497,200
+0.01(+0.21%)
Dec 02, 2016
5.241
5.362
5.236
5.348
1,037,723
+0.12(+2.26%)
Dec 01, 2016
5.280
5.286
5.218
5.230
1,135,056
-0.07(-1.28%)
Nov 30, 2016
5.337
5.342
5.289
5.297
905,412
-0.06(-1.16%)
Nov 29, 2016
5.354
5.376
5.345
5.359
521,507
+0.01(+0.21%)
Nov 28, 2016
5.354
5.388
5.342
5.348
813,928
+0.02(+0.42%)
Nov 25, 2016
5.297
5.342
5.286
5.326
316,021
+0.01(+0.21%)
Nov 23, 2016
5.314
5.314
5.314
0
+0.01(+0.11%)
Nov 22, 2016
5.309
5.337
5.269
5.309
1,550,830
+0.06(+1.18%)
Nov 21, 2016
5.202
5.286
5.190
5.247
1,855,884
+0.10(+1.97%)
Nov 18, 2016
5.213
5.218
5.145
5.145
667,144
-0.08(-1.62%)
Nov 17, 2016
5.280
5.281
5.185
5.230
913,360
-0.05(-0.96%)
Nov 16, 2016
5.213
5.286
5.207
5.280
2,336,852
+0.03(+0.64%)
Nov 15, 2016
4.999
5.247
4.999
5.247
1,505,381
+0.26(+5.20%)
Nov 14, 2016
5.061
5.061
4.914
4.987
3,023,636
-0.10(-1.99%)
Nov 11, 2016
5.134
5.140
5.061
5.089
1,386,861
-0.03(-0.66%)
Nov 10, 2016
5.258
5.269
5.066
5.123
3,200,169
-0.14(-2.60%)
Nov 09, 2016
5.254
5.291
5.254
5.260
695,668
-0.08(-1.47%)
Nov 08, 2016
5.338
5.365
5.310
5.338
440,219
+0.02(+0.32%)
Nov 07, 2016
5.349
5.366
5.318
5.321
461,866
+0.03(+0.53%)
Nov 04, 2016
5.288
5.332
5.288
5.293
440,756
-0.01(-0.11%)
Nov 03, 2016
5.316
5.327
5.288
5.299
527,249
-0.02(-0.42%)
Nov 02, 2016
5.360
5.370
5.316
5.321
543,355
-0.06(-1.04%)
Nov 01, 2016
5.411
5.411
5.360
5.377
371,358
-0.01(-0.10%)
Oct 31, 2016
5.416
5.427
5.383
5.383
389,783
-0.03(-0.62%)
Oct 28, 2016
5.399
5.422
5.377
5.416
389,477
+0.02(+0.31%)
Oct 27, 2016
5.472
5.500
5.399
5.399
592,546
-0.06(-1.13%)
Oct 26, 2016
5.483
5.510
5.455
5.461
279,814
-0.02(-0.41%)
Oct 25, 2016
5.506
5.506
5.478
5.483
238,230
-0.02(-0.41%)
Oct 24, 2016
5.528
5.534
5.500
5.506
308,217
-0.00(-0.00%)
Oct 21, 2016
5.472
5.511
5.461
5.506
272,694
+0.03(+0.61%)
Oct 20, 2016
5.467
5.478
5.451
5.472
142,872
-0.01(-0.20%)
Oct 19, 2016
5.439
5.483
5.405
5.483
420,095
+0.06(+1.14%)
Oct 18, 2016
5.411
5.433
5.383
5.422
505,391
+0.06(+1.04%)
Oct 17, 2016
5.433
5.447
5.355
5.366
732,863
-0.07(-1.34%)
Oct 14, 2016
5.467
5.489
5.427
5.439
397,639
-0.01(-0.21%)
Oct 13, 2016
5.455
5.475
5.427
5.450
584,607
-0.02(-0.31%)
Oct 12, 2016
5.472
5.499
5.455
5.467
469,227
-0.03(-0.54%)
Oct 11, 2016
5.585
5.585
5.485
5.496
698,813
-0.08(-1.49%)
Oct 10, 2016
5.557
5.580
5.546
5.580
319,077
+0.05(+0.90%)
Oct 07, 2016
5.519
5.541
5.507
5.530
297,513
+0.01(+0.10%)
Oct 06, 2016
5.541
5.541
5.502
5.524
405,323
-0.01(-0.10%)
Oct 05, 2016
5.541
5.552
5.524
5.530
479,204
+0.01(+0.20%)
Oct 04, 2016
5.580
5.585
5.513
5.519
724,228
-0.07(-1.19%)
Oct 03, 2016
5.591
5.591
5.574
5.585
331,219
+0.02(+0.30%)
Sep 30, 2016
5.574
5.602
5.563
5.569
512,864
+0.02(+0.30%)
Sep 29, 2016
5.696
5.696
5.524
5.552
1,110,660
-0.13(-2.35%)
Sep 28, 2016
5.646
5.685
5.635
5.685
428,931
+0.05(+0.89%)
Sep 27, 2016
5.563
5.635
5.541
5.635
408,240
+0.09(+1.71%)
Sep 26, 2016
5.602
5.613
5.530
5.541
629,295
-0.07(-1.29%)
Sep 23, 2016
5.646
5.646
5.596
5.613
433,709
-0.03(-0.49%)
Sep 22, 2016
5.646
5.657
5.619
5.641
455,379
+0.02(+0.30%)
Sep 21, 2016
5.557
5.635
5.557
5.624
941,470
+0.08(+1.50%)
Sep 20, 2016
5.502
5.557
5.491
5.541
550,919
+0.07(+1.22%)
Sep 19, 2016
5.524
5.535
5.469
5.474
764,313
-0.03(-0.51%)
Sep 16, 2016
5.557
5.557
5.474
5.502
598,461
-0.04(-0.70%)
Sep 15, 2016
5.457
5.557
5.446
5.541
824,168
+0.11(+1.94%)
Sep 14, 2016
5.480
5.535
5.402
5.435
1,450,003
-0.03(-0.51%)
Sep 13, 2016
5.591
5.607
5.446
5.463
1,871,658
-0.15(-2.70%)
Sep 12, 2016
5.604
5.631
5.587
5.615
828,870
-0.02(-0.29%)
Sep 09, 2016
5.709
5.709
5.593
5.631
1,042,110
-0.09(-1.64%)
Sep 08, 2016
5.731
5.742
5.703
5.725
1,166,958
-0.02(-0.29%)
Sep 07, 2016
5.797
5.797
5.725
5.742
1,608,337
-0.06(-0.95%)
Sep 06, 2016
5.797
5.797
5.758
5.797
457,045
+0.02(+0.29%)
Sep 02, 2016
5.758
5.780
5.780
5.780
322,053
+0.05(+0.87%)
Sep 01, 2016
5.780
5.786
5.711
5.731
665,940
-0.03(-0.57%)
Aug 31, 2016
5.769
5.781
5.747
5.764
435,563
+0.00(+0.00%)
Aug 30, 2016
5.758
5.769
5.747
5.764
313,330
+0.01(+0.10%)
Aug 29, 2016
5.769
5.786
5.742
5.758
370,841
+0.00(+0.00%)
Aug 26, 2016
5.753
5.775
5.742
5.758
291,963
+0.02(+0.29%)
Aug 25, 2016
5.758
5.769
5.731
5.742
659,874
-0.05(-0.86%)
Aug 24, 2016
5.775
5.791
5.725
5.791
497,510
+0.03(+0.58%)
Aug 23, 2016
5.769
5.786
5.758
5.758
482,415
-0.02(-0.29%)
Aug 22, 2016
5.758
5.776
5.753
5.775
474,349
+0.03(+0.48%)
Aug 19, 2016
5.742
5.769
5.725
5.747
320,560
+0.02(+0.29%)
Aug 18, 2016
5.753
5.764
5.731
5.731
214,558
-0.01(-0.19%)
Aug 17, 2016
5.720
5.742
5.675
5.742
402,144
+0.04(+0.78%)
Aug 16, 2016
5.714
5.736
5.681
5.697
661,334
-0.02(-0.29%)
Aug 15, 2016
5.775
5.775
5.714
5.714
558,601
-0.03(-0.58%)
Aug 12, 2016
5.758
5.780
5.742
5.747
330,389
-0.02(-0.29%)
Aug 11, 2016
5.764
5.787
5.758
5.764
300,360
+0.01(+0.26%)
Aug 10, 2016
5.782
5.782
5.732
5.749
463,592
-0.03(-0.57%)
Aug 09, 2016
5.738
5.782
5.731
5.782
357,143
+0.04(+0.76%)
Aug 08, 2016
5.732
5.743
5.716
5.738
450,036
+0.02(+0.38%)
Aug 05, 2016
5.732
5.738
5.710
5.716
387,721
+0.00(+0.00%)
Aug 04, 2016
5.743
5.744
5.705
5.716
447,632
-0.03(-0.57%)
Aug 03, 2016
5.699
5.749
5.678
5.749
395,969
+0.05(+0.96%)
Aug 02, 2016
5.738
5.749
5.688
5.694
423,893
-0.05(-0.95%)
Aug 01, 2016
5.738
5.749
5.727
5.749
343,576
+0.03(+0.48%)
Jul 29, 2016
5.694
5.732
5.694
5.721
486,804
+0.03(+0.48%)
Jul 28, 2016
5.721
5.721
5.678
5.694
322,663
-0.01(-0.10%)
Jul 27, 2016
5.716
5.738
5.688
5.699
620,716
+0.02(+0.29%)
Jul 26, 2016
5.760
5.760
5.683
5.683
634,773
-0.07(-1.24%)
Jul 25, 2016
5.710
5.793
5.705
5.754
718,782
+0.03(+0.48%)
Jul 22, 2016
5.710
5.765
5.705
5.727
684,867
+0.02(+0.29%)
Jul 21, 2016
5.672
5.710
5.661
5.710
374,215
+0.05(+0.97%)
Jul 20, 2016
5.650
5.672
5.634
5.656
392,716
+0.03(+0.59%)
Jul 19, 2016
5.612
5.650
5.612
5.623
441,888
+0.03(+0.49%)
Jul 18, 2016
5.612
5.639
5.595
5.595
530,187
-0.02(-0.29%)
Jul 15, 2016
5.678
5.684
5.590
5.612
424,863
-0.06(-1.06%)
Jul 14, 2016
5.612
5.699
5.590
5.672
696,272
+0.10(+1.77%)
Jul 13, 2016
5.601
5.623
5.568
5.573
689,111
-0.05(-0.81%)
Jul 12, 2016
5.662
5.683
5.586
5.619
575,186
-0.04(-0.67%)
Jul 11, 2016
5.592
5.657
5.592
5.657
749,897
+0.05(+0.97%)
Jul 08, 2016
5.581
5.602
5.543
5.602
455,810
+0.04(+0.69%)
Jul 07, 2016
5.608
5.635
5.543
5.564
711,808
-0.03(-0.49%)
Jul 06, 2016
5.526
5.619
5.521
5.592
716,116
+0.07(+1.18%)
Jul 05, 2016
5.472
5.534
5.472
5.526
836,431
+0.05(+1.00%)
Jul 01, 2016
5.504
5.472
5.472
5.472
977,452
+0.01(+0.20%)
Jun 30, 2016
5.510
5.510
5.450
5.461
1,792,255
-0.07(-1.28%)
Jun 29, 2016
5.586
5.586
5.515
5.532
724,315
-0.04(-0.68%)
Jun 28, 2016
5.537
5.581
5.521
5.570
645,621
+0.10(+1.79%)
Jun 27, 2016
5.439
5.493
5.423
5.472
943,174
+0.01(+0.10%)
Jun 24, 2016
5.379
5.532
5.368
5.466
560,181
-0.05(-0.99%)
Jun 23, 2016
5.537
5.559
5.508
5.521
347,765
+0.01(+0.10%)
Jun 22, 2016
5.488
5.526
5.477
5.515
252,752
+0.03(+0.50%)
Jun 21, 2016
5.526
5.539
5.488
5.488
352,877
-0.04(-0.69%)
Jun 20, 2016
5.548
5.548
5.488
5.526
360,607
+0.03(+0.50%)
Jun 17, 2016
5.450
5.504
5.439
5.499
308,797
+0.04(+0.70%)
Jun 16, 2016
5.423
5.461
5.395
5.461
381,090
+0.03(+0.50%)
Jun 15, 2016
5.428
5.444
5.412
5.434
639,388
+0.03(+0.50%)
Jun 14, 2016
5.428
5.466
5.406
5.406
563,366
-0.04(-0.70%)
Jun 13, 2016
5.428
5.477
5.428
5.444
461,986
-0.03(-0.53%)
Jun 10, 2016
5.473
5.490
5.468
5.473
500,417
-0.01(-0.20%)
Jun 09, 2016
5.484
5.498
5.468
5.484
608,848
-0.04(-0.78%)
Jun 08, 2016
5.544
5.544
5.517
5.527
597,133
+0.02(+0.39%)
Jun 07, 2016
5.500
5.510
5.479
5.506
466,302
+0.02(+0.30%)
Jun 06, 2016
5.446
5.490
5.435
5.490
560,464
+0.02(+0.40%)
Jun 03, 2016
5.430
5.468
5.413
5.468
374,569
+0.03(+0.60%)
Jun 02, 2016
5.408
5.435
5.398
5.435
619,678
+0.02(+0.40%)
Jun 01, 2016
5.398
5.414
5.360
5.414
416,364
+0.04(+0.71%)
May 31, 2016
5.387
5.392
5.354
5.376
485,313
+0.00(+0.00%)
May 27, 2016
5.349
5.376
5.376
5.376
434,263
+0.03(+0.51%)
May 26, 2016
5.354
5.360
5.327
5.349
516,457
+0.02(+0.41%)
May 25, 2016
5.311
5.333
5.300
5.327
477,671
+0.03(+0.61%)
May 24, 2016
5.284
5.305
5.257
5.295
606,140
+0.01(+0.20%)
May 23, 2016
5.235
5.289
5.235
5.284
583,150
+0.04(+0.72%)
May 20, 2016
5.176
5.273
5.176
5.246
686,635
+0.06(+1.25%)
May 19, 2016
5.219
5.246
5.143
5.181
1,166,615
-0.07(-1.34%)
May 18, 2016
5.322
5.343
5.224
5.251
1,122,912
-0.07(-1.32%)
May 17, 2016
5.419
5.430
5.305
5.322
1,695,422
-0.11(-1.99%)
May 16, 2016
5.441
5.473
5.425
5.430
772,228
-0.02(-0.40%)
May 13, 2016
5.446
5.468
5.430
5.452
477,839
+0.02(+0.40%)
May 12, 2016
5.468
5.468
5.430
5.430
691,556
-0.05(-0.89%)
May 11, 2016
5.446
5.484
5.435
5.479
549,418
+0.05(+0.87%)
May 10, 2016
5.405
5.432
5.389
5.432
689,331
+0.04(+0.70%)
May 09, 2016
5.405
5.410
5.367
5.394
771,064
-0.02(-0.30%)
May 06, 2016
5.329
5.410
5.329
5.410
606,833
+0.09(+1.62%)
May 05, 2016
5.351
5.389
5.324
5.324
1,013,877
-0.05(-0.90%)
May 04, 2016
5.319
5.372
5.313
5.372
561,914
+0.04(+0.81%)
May 03, 2016
5.329
5.335
5.286
5.329
1,041,386
-0.05(-1.00%)
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.