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
Invesco Municipal Income Opportunities Trust Common
(NY:
OIA
)
6.350
+0.100 (+1.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2018
5.546
5.576
5.495
5.576
150,724
+0.08(+1.47%)
May 30, 2018
5.458
5.502
5.458
5.495
94,387
+0.01(+0.27%)
May 29, 2018
5.480
5.487
5.465
5.480
118,666
+0.03(+0.54%)
May 25, 2018
5.451
5.451
5.451
0
+0.02(+0.41%)
May 24, 2018
5.421
5.458
5.421
5.429
78,214
+0.02(+0.34%)
May 23, 2018
5.451
5.465
5.399
5.410
155,578
-0.03(-0.61%)
May 22, 2018
5.436
5.451
5.414
5.443
90,117
+0.02(+0.31%)
May 21, 2018
5.429
5.436
5.399
5.426
117,203
+0.01(+0.09%)
May 18, 2018
5.458
5.458
5.407
5.421
93,001
+0.00(+0.00%)
May 17, 2018
5.465
5.465
5.421
5.421
128,214
-0.03(-0.54%)
May 16, 2018
5.480
5.480
5.443
5.451
81,712
-0.01(-0.27%)
May 15, 2018
5.458
5.480
5.443
5.465
108,807
+0.01(+0.13%)
May 14, 2018
5.465
5.473
5.451
5.458
80,226
+0.00(+0.06%)
May 11, 2018
5.462
5.491
5.433
5.455
103,192
+0.00(+0.00%)
May 10, 2018
5.469
5.469
5.440
5.455
105,547
-0.04(-0.80%)
May 09, 2018
5.455
5.499
5.418
5.499
106,960
+0.07(+1.21%)
May 08, 2018
5.396
5.433
5.396
5.433
141,602
+0.03(+0.54%)
May 07, 2018
5.455
5.477
5.371
5.404
534,744
-0.05(-0.94%)
May 04, 2018
5.477
5.484
5.455
5.455
46,515
-0.03(-0.53%)
May 03, 2018
5.469
5.487
5.469
5.484
116,160
+0.01(+0.27%)
May 02, 2018
5.455
5.477
5.455
5.469
94,712
+0.00(+0.00%)
May 01, 2018
5.491
5.499
5.462
5.469
102,200
-0.01(-0.27%)
Apr 30, 2018
5.521
5.521
5.469
5.484
93,360
-0.01(-0.27%)
Apr 27, 2018
5.499
5.506
5.485
5.499
27,234
+0.01(+0.13%)
Apr 26, 2018
5.469
5.491
5.463
5.491
84,544
+0.05(+0.94%)
Apr 25, 2018
5.455
5.477
5.436
5.440
56,323
-0.02(-0.40%)
Apr 24, 2018
5.462
5.477
5.458
5.462
85,057
-0.01(-0.13%)
Apr 23, 2018
5.484
5.484
5.455
5.469
92,374
-0.01(-0.13%)
Apr 20, 2018
5.491
5.491
5.469
5.477
87,726
-0.03(-0.53%)
Apr 19, 2018
5.499
5.513
5.484
5.506
37,825
+0.01(+0.13%)
Apr 18, 2018
5.506
5.513
5.499
5.499
49,587
-0.01(-0.27%)
Apr 17, 2018
5.499
5.521
5.492
5.513
92,431
+0.03(+0.53%)
Apr 16, 2018
5.513
5.528
5.477
5.484
126,701
-0.03(-0.47%)
Apr 13, 2018
5.510
5.532
5.488
5.510
64,357
+0.01(+0.13%)
Apr 12, 2018
5.481
5.510
5.481
5.503
42,260
+0.02(+0.40%)
Apr 11, 2018
5.525
5.525
5.474
5.481
59,651
-0.01(-0.27%)
Apr 10, 2018
5.547
5.547
5.496
5.496
55,992
+0.01(+0.27%)
Apr 09, 2018
5.488
5.496
5.481
5.481
47,157
-0.01(-0.27%)
Apr 06, 2018
5.481
5.510
5.466
5.496
153,170
+0.06(+1.07%)
Apr 05, 2018
5.445
5.445
5.430
5.437
23,737
+0.01(+0.27%)
Apr 04, 2018
5.415
5.443
5.408
5.423
131,909
+0.01(+0.13%)
Apr 03, 2018
5.415
5.437
5.408
5.415
95,628
+0.00(+0.07%)
Apr 02, 2018
5.394
5.423
5.394
5.412
190,810
+0.01(+0.20%)
Mar 29, 2018
5.401
5.401
5.401
0
+0.01(+0.14%)
Mar 28, 2018
5.401
5.421
5.386
5.394
118,332
-0.01(-0.27%)
Mar 27, 2018
5.423
5.445
5.386
5.408
159,196
+0.01(+0.27%)
Mar 26, 2018
5.394
5.408
5.379
5.394
101,573
-0.01(-0.27%)
Mar 23, 2018
5.423
5.426
5.401
5.408
59,247
-0.01(-0.27%)
Mar 22, 2018
5.415
5.466
5.394
5.423
84,512
+0.01(+0.27%)
Mar 21, 2018
5.430
5.437
5.408
5.408
69,233
-0.02(-0.40%)
Mar 20, 2018
5.437
5.459
5.415
5.430
145,822
-0.02(-0.35%)
Mar 19, 2018
5.437
5.452
5.437
5.449
66,599
+0.00(+0.08%)
Mar 16, 2018
5.445
5.466
5.437
5.445
88,222
-0.02(-0.40%)
Mar 15, 2018
5.437
5.466
5.437
5.466
71,921
+0.02(+0.40%)
Mar 14, 2018
5.430
5.452
5.423
5.445
64,240
+0.01(+0.19%)
Mar 13, 2018
5.434
5.456
5.427
5.434
86,443
+0.00(+0.00%)
Mar 12, 2018
5.449
5.470
5.427
5.434
51,865
-0.01(-0.27%)
Mar 09, 2018
5.449
5.463
5.442
5.449
67,430
-0.01(-0.13%)
Mar 08, 2018
5.434
5.463
5.434
5.456
51,512
+0.02(+0.40%)
Mar 07, 2018
5.496
5.434
5.434
119,903
-0.06(-1.06%)
Mar 06, 2018
5.478
5.507
5.472
5.492
75,350
+0.01(+0.26%)
Mar 05, 2018
5.485
5.514
5.449
5.478
158,250
+0.01(+0.13%)
Mar 02, 2018
5.441
5.485
5.441
5.470
185,045
+0.02(+0.40%)
Mar 01, 2018
5.463
5.470
5.441
5.449
110,642
-0.01(-0.27%)
Feb 28, 2018
5.456
5.478
5.441
5.463
80,168
+0.01(+0.13%)
Feb 27, 2018
5.463
5.488
5.441
5.456
86,844
-0.02(-0.40%)
Feb 26, 2018
5.449
5.478
5.441
5.478
124,237
+0.05(+0.84%)
Feb 23, 2018
5.420
5.441
5.412
5.432
77,481
+0.01(+0.23%)
Feb 22, 2018
5.420
5.420
117,555
-0.01(-0.27%)
Feb 21, 2018
5.456
5.470
5.434
5.434
109,294
-0.04(-0.66%)
Feb 20, 2018
5.456
5.485
5.456
5.470
117,194
-0.01(-0.13%)
Feb 16, 2018
5.478
5.478
5.478
0
+0.01(+0.15%)
Feb 15, 2018
5.456
5.478
5.427
5.470
143,215
+0.01(+0.25%)
Feb 14, 2018
5.456
5.485
5.449
5.456
100,915
-0.03(-0.60%)
Feb 13, 2018
5.460
5.489
5.460
5.489
179,581
+0.00(+0.07%)
Feb 12, 2018
5.532
5.533
5.476
5.485
185,953
-0.04(-0.78%)
Feb 09, 2018
5.539
5.585
5.496
5.529
114,719
-0.04(-0.71%)
Feb 08, 2018
5.619
5.632
5.568
5.568
84,627
-0.07(-1.28%)
Feb 07, 2018
5.539
5.655
5.539
5.641
180,123
+0.13(+2.36%)
Feb 06, 2018
5.474
5.539
5.474
5.511
106,519
+0.01(+0.26%)
Feb 05, 2018
5.489
5.494
5.489
5.496
138,936
-0.03(-0.52%)
Feb 02, 2018
5.576
5.590
5.525
5.525
179,187
-0.06(-1.16%)
Feb 01, 2018
5.583
5.612
5.583
5.590
67,858
-0.01(-0.17%)
Jan 31, 2018
5.597
5.626
5.561
5.600
134,936
+0.01(+0.17%)
Jan 30, 2018
5.597
5.647
5.576
5.590
204,622
-0.05(-0.90%)
Jan 29, 2018
5.698
5.713
5.641
5.641
263,090
-0.09(-1.61%)
Jan 26, 2018
5.799
5.799
5.727
5.733
132,311
-0.07(-1.14%)
Jan 25, 2018
5.850
5.857
5.792
5.799
101,396
-0.06(-0.94%)
Jan 24, 2018
5.864
5.893
5.839
5.854
63,984
-0.02(-0.42%)
Jan 23, 2018
5.785
5.915
5.778
5.879
111,248
+0.08(+1.37%)
Jan 22, 2018
5.789
5.803
5.782
5.799
67,865
-0.00(-0.07%)
Jan 19, 2018
5.839
5.839
5.775
5.803
80,308
+0.02(+0.37%)
Jan 18, 2018
5.796
5.811
5.768
5.782
127,777
-0.04(-0.62%)
Jan 17, 2018
5.811
5.832
5.801
5.818
70,602
+0.03(+0.59%)
Jan 16, 2018
5.897
5.911
5.782
5.784
143,389
-0.12(-2.04%)
Jan 12, 2018
5.904
5.904
5.904
0
+0.01(+0.12%)
Jan 11, 2018
5.868
5.911
5.868
5.897
116,276
+0.01(+0.24%)
Jan 10, 2018
5.854
5.890
5.825
5.883
151,516
+0.01(+0.12%)
Jan 09, 2018
5.890
5.904
5.868
5.875
98,856
-0.01(-0.24%)
Jan 08, 2018
5.883
5.933
5.868
5.890
148,007
-0.01(-0.24%)
Jan 05, 2018
5.890
5.933
5.883
5.904
131,955
+0.01(+0.12%)
Jan 04, 2018
5.911
5.911
5.865
5.897
85,845
+0.00(+0.00%)
Jan 03, 2018
5.803
5.897
5.771
5.897
112,108
+0.09(+1.61%)
Jan 02, 2018
5.789
5.811
5.782
5.803
116,967
+0.05(+0.88%)
Dec 29, 2017
5.753
5.753
5.753
0
-0.06(-0.99%)
Dec 28, 2017
5.868
5.875
5.811
5.811
92,379
-0.09(-1.52%)
Dec 27, 2017
5.861
5.904
5.814
5.901
108,800
+0.08(+1.42%)
Dec 26, 2017
5.811
5.824
5.775
5.818
114,917
-0.02(-0.37%)
Dec 22, 2017
5.803
5.839
5.739
5.839
177,921
+0.06(+1.12%)
Dec 21, 2017
5.688
5.789
5.688
5.775
83,545
+0.07(+1.26%)
Dec 20, 2017
5.674
5.703
5.667
5.703
79,162
+0.01(+0.25%)
Dec 19, 2017
5.746
5.752
5.688
5.688
178,852
-0.08(-1.37%)
Dec 18, 2017
5.796
5.796
5.757
5.768
87,244
+0.01(+0.25%)
Dec 15, 2017
5.775
5.746
5.753
157,643
-0.01(-0.25%)
Dec 14, 2017
5.753
5.784
5.724
5.768
71,958
+0.00(+0.00%)
Dec 13, 2017
5.782
5.803
5.739
5.768
73,365
-0.01(-0.25%)
Dec 12, 2017
5.818
5.839
5.782
5.782
112,810
-0.04(-0.69%)
Dec 11, 2017
5.822
5.834
5.793
5.822
53,179
+0.01(+0.12%)
Dec 08, 2017
5.793
5.815
5.793
5.815
45,490
+0.01(+0.12%)
Dec 07, 2017
5.815
5.815
5.786
5.808
88,697
-0.01(-0.12%)
Dec 06, 2017
5.851
5.851
5.786
5.815
126,794
-0.04(-0.73%)
Dec 05, 2017
5.786
5.876
5.786
5.858
61,756
+0.07(+1.24%)
Dec 04, 2017
5.714
5.807
5.714
5.786
123,906
+0.06(+1.13%)
Dec 01, 2017
5.700
5.729
5.686
5.722
83,002
+0.03(+0.50%)
Nov 30, 2017
5.679
5.700
5.664
5.693
116,005
+0.01(+0.13%)
Nov 29, 2017
5.671
5.686
5.643
5.686
111,124
-0.03(-0.44%)
Nov 28, 2017
5.686
5.714
5.660
5.711
135,995
+0.05(+0.82%)
Nov 27, 2017
5.671
5.671
5.650
5.664
53,760
-0.01(-0.13%)
Nov 24, 2017
5.671
5.671
5.664
5.671
6,915
+0.00(+0.00%)
Nov 22, 2017
5.686
5.697
5.650
5.671
74,058
-0.03(-0.61%)
Nov 21, 2017
5.664
5.714
5.664
5.706
129,342
+0.05(+0.87%)
Nov 20, 2017
5.679
5.686
5.650
5.657
70,459
-0.03(-0.50%)
Nov 17, 2017
5.643
5.686
5.643
5.686
77,677
+0.05(+0.89%)
Nov 16, 2017
5.671
5.686
5.636
5.636
81,135
-0.03(-0.51%)
Nov 15, 2017
5.664
5.686
5.658
5.664
98,486
-0.01(-0.25%)
Nov 14, 2017
5.614
5.679
5.614
5.679
75,953
+0.03(+0.56%)
Nov 13, 2017
5.561
5.651
5.554
5.647
199,409
+0.07(+1.28%)
Nov 10, 2017
5.604
5.604
5.568
5.576
89,000
-0.05(-0.89%)
Nov 09, 2017
5.604
5.625
5.590
5.625
96,144
+0.00(+0.00%)
Nov 08, 2017
5.625
5.647
5.583
5.625
145,165
-0.01(-0.13%)
Nov 07, 2017
5.618
5.640
5.604
5.633
181,196
-0.01(-0.13%)
Nov 06, 2017
5.625
5.640
5.597
5.640
84,991
+0.01(+0.13%)
Nov 03, 2017
5.590
5.640
5.583
5.633
113,973
+0.01(+0.13%)
Nov 02, 2017
5.597
5.625
5.583
5.625
192,384
+0.04(+0.64%)
Nov 01, 2017
5.583
5.604
5.576
5.590
103,920
+0.01(+0.26%)
Oct 31, 2017
5.618
5.646
5.576
5.576
108,895
-0.04(-0.76%)
Oct 30, 2017
5.597
5.633
5.597
5.618
47,378
+0.02(+0.38%)
Oct 27, 2017
5.597
5.604
5.576
5.597
139,421
+0.00(+0.00%)
Oct 26, 2017
5.611
5.625
5.583
5.597
120,330
-0.02(-0.38%)
Oct 25, 2017
5.633
5.633
5.604
5.618
67,665
-0.04(-0.76%)
Oct 24, 2017
5.633
5.661
5.633
5.661
86,081
+0.03(+0.51%)
Oct 23, 2017
5.647
5.652
5.633
5.633
75,601
-0.02(-0.38%)
Oct 20, 2017
5.654
5.668
5.647
5.654
91,492
+0.00(+0.00%)
Oct 19, 2017
5.647
5.686
5.633
5.654
127,481
-0.01(-0.13%)
Oct 18, 2017
5.647
5.661
5.640
5.661
48,936
-0.01(-0.13%)
Oct 17, 2017
5.647
5.668
5.647
5.668
61,940
+0.02(+0.38%)
Oct 16, 2017
5.640
5.654
5.633
5.647
50,313
+0.01(+0.13%)
Oct 13, 2017
5.633
5.654
5.633
5.640
78,187
+0.01(+0.25%)
Oct 12, 2017
5.618
5.654
5.618
5.625
131,090
+0.01(+0.18%)
Oct 11, 2017
5.594
5.629
5.594
5.615
109,737
+0.02(+0.38%)
Oct 10, 2017
5.622
5.629
5.594
5.594
170,649
-0.02(-0.38%)
Oct 09, 2017
5.629
5.629
5.615
5.615
64,832
-0.01(-0.25%)
Oct 06, 2017
5.615
5.629
5.601
5.629
45,271
+0.00(+0.00%)
Oct 05, 2017
5.615
5.629
5.608
5.629
44,978
+0.04(+0.63%)
Oct 04, 2017
5.601
5.622
5.594
5.594
61,040
-0.01(-0.25%)
Oct 03, 2017
5.594
5.629
5.590
5.608
108,312
+0.01(+0.13%)
Oct 02, 2017
5.629
5.629
5.595
5.601
102,885
+0.00(+0.00%)
Sep 29, 2017
5.629
5.629
5.601
5.601
123,071
-0.01(-0.13%)
Sep 28, 2017
5.601
5.622
5.594
5.608
84,861
-0.01(-0.13%)
Sep 27, 2017
5.629
5.636
5.594
5.615
176,119
-0.01(-0.13%)
Sep 26, 2017
5.622
5.644
5.622
5.622
50,947
-0.01(-0.13%)
Sep 25, 2017
5.622
5.637
5.615
5.629
72,935
+0.01(+0.25%)
Sep 22, 2017
5.615
5.637
5.615
5.615
37,165
+0.00(+0.00%)
Sep 21, 2017
5.601
5.637
5.601
5.615
139,100
-0.01(-0.13%)
Sep 20, 2017
5.615
5.637
5.608
5.622
77,474
+0.00(+0.01%)
Sep 19, 2017
5.622
5.637
5.615
5.622
50,454
-0.01(-0.14%)
Sep 18, 2017
5.644
5.644
5.608
5.629
98,970
-0.01(-0.25%)
Sep 15, 2017
5.615
5.644
5.615
5.644
60,078
+0.01(+0.25%)
Sep 14, 2017
5.608
5.637
5.587
5.629
81,446
+0.01(+0.25%)
Sep 13, 2017
5.608
5.622
5.601
5.615
67,536
+0.00(+0.00%)
Sep 12, 2017
5.658
5.658
5.601
5.615
83,180
-0.03(-0.45%)
Sep 11, 2017
5.640
5.640
5.626
5.640
65,239
+0.00(+0.00%)
Sep 08, 2017
5.633
5.640
5.625
5.640
63,139
+0.00(+0.00%)
Sep 07, 2017
5.633
5.640
5.624
5.640
71,727
+0.01(+0.13%)
Sep 06, 2017
5.612
5.640
5.612
5.633
108,788
+0.01(+0.25%)
Sep 05, 2017
5.591
5.619
5.556
5.619
103,943
+0.04(+0.63%)
Sep 01, 2017
5.598
5.612
5.577
5.584
58,572
-0.02(-0.38%)
Aug 31, 2017
5.633
5.633
5.591
5.605
96,503
-0.04(-0.63%)
Aug 30, 2017
5.598
5.640
5.584
5.640
208,755
+0.04(+0.76%)
Aug 29, 2017
5.619
5.626
5.591
5.598
109,301
-0.02(-0.38%)
Aug 28, 2017
5.598
5.619
5.549
5.619
137,529
+0.04(+0.63%)
Aug 25, 2017
5.591
5.626
5.542
5.584
105,475
+0.01(+0.13%)
Aug 24, 2017
5.619
5.619
5.570
5.577
110,403
-0.05(-0.88%)
Aug 23, 2017
5.591
5.626
5.577
5.626
106,464
+0.04(+0.63%)
Aug 22, 2017
5.591
5.598
5.570
5.591
98,990
-0.01(-0.13%)
Aug 21, 2017
5.577
5.598
5.549
5.598
136,222
+0.01(+0.13%)
Aug 18, 2017
5.577
5.598
5.556
5.591
135,786
+0.01(+0.25%)
Aug 17, 2017
5.570
5.619
5.570
5.577
145,304
-0.01(-0.25%)
Aug 16, 2017
5.527
5.605
5.527
5.591
90,971
+0.06(+1.15%)
Aug 15, 2017
5.549
5.570
5.524
5.527
98,299
-0.05(-0.89%)
Aug 14, 2017
5.577
5.591
5.542
5.577
47,259
+0.01(+0.25%)
Aug 11, 2017
5.436
5.605
5.414
5.563
187,003
+0.05(+0.90%)
Aug 10, 2017
5.534
5.583
5.506
5.513
100,429
-0.04(-0.64%)
Aug 09, 2017
5.549
5.570
5.520
5.549
86,330
+0.01(+0.18%)
Aug 08, 2017
5.552
5.581
5.531
5.538
105,627
-0.04(-0.63%)
Aug 07, 2017
5.560
5.574
5.545
5.574
50,199
+0.02(+0.38%)
Aug 04, 2017
5.545
5.560
5.531
5.552
47,149
-0.01(-0.13%)
Aug 03, 2017
5.560
5.581
5.545
5.560
81,887
+0.00(+0.00%)
Aug 02, 2017
5.545
5.602
5.510
5.560
211,034
+0.01(+0.25%)
Aug 01, 2017
5.602
5.616
5.510
5.545
298,457
-0.05(-0.88%)
Jul 31, 2017
5.609
5.630
5.588
5.595
122,815
-0.02(-0.38%)
Jul 28, 2017
5.581
5.616
5.581
5.616
59,499
+0.01(+0.13%)
Jul 27, 2017
5.574
5.616
5.574
5.609
73,572
+0.02(+0.38%)
Jul 26, 2017
5.574
5.623
5.567
5.588
139,401
+0.02(+0.42%)
Jul 25, 2017
5.517
5.574
5.510
5.564
196,865
+0.03(+0.60%)
Jul 24, 2017
5.524
5.560
5.510
5.531
94,054
+0.01(+0.13%)
Jul 21, 2017
5.552
5.567
5.524
5.524
85,983
-0.01(-0.25%)
Jul 20, 2017
5.503
5.545
5.496
5.538
146,460
+0.04(+0.77%)
Jul 19, 2017
5.510
5.531
5.503
5.496
116,050
-0.03(-0.51%)
Jul 18, 2017
5.496
5.531
5.468
5.524
104,237
+0.06(+1.16%)
Jul 17, 2017
5.517
5.517
5.454
5.461
94,762
-0.02(-0.39%)
Jul 14, 2017
5.503
5.524
5.482
5.482
65,865
-0.02(-0.38%)
Jul 13, 2017
5.475
5.503
5.472
5.503
89,182
+0.03(+0.51%)
Jul 12, 2017
5.454
5.489
5.454
5.475
118,190
+0.03(+0.57%)
Jul 11, 2017
5.430
5.479
5.430
5.444
103,259
+0.00(+0.00%)
Jul 10, 2017
5.430
5.458
5.423
5.444
87,056
+0.01(+0.13%)
Jul 07, 2017
5.409
5.444
5.402
5.437
121,881
+0.03(+0.52%)
Jul 06, 2017
5.423
5.423
5.395
5.409
152,929
-0.03(-0.52%)
Jul 05, 2017
5.479
5.479
5.430
5.437
64,619
-0.02(-0.39%)
Jul 03, 2017
5.409
5.479
5.409
5.458
32,521
+0.04(+0.65%)
Jun 30, 2017
5.444
5.453
5.391
5.423
203,907
-0.02(-0.39%)
Jun 29, 2017
5.479
5.483
5.430
5.444
146,823
-0.05(-0.89%)
Jun 28, 2017
5.493
5.500
5.493
5.493
148,321
+0.00(+0.00%)
Jun 27, 2017
5.507
5.528
5.493
5.493
135,529
-0.01(-0.25%)
Jun 26, 2017
5.521
5.549
5.500
5.507
101,104
-0.02(-0.38%)
Jun 23, 2017
5.514
5.528
5.500
5.528
104,110
+0.01(+0.25%)
Jun 22, 2017
5.535
5.549
5.500
5.514
87,679
-0.01(-0.25%)
Jun 21, 2017
5.521
5.556
5.521
5.528
73,921
+0.01(+0.25%)
Jun 20, 2017
5.514
5.549
5.514
5.514
105,113
+0.00(+0.00%)
Jun 19, 2017
5.570
5.570
5.507
5.514
150,050
-0.04(-0.76%)
Jun 16, 2017
5.542
5.570
5.536
5.556
31,260
+0.00(+0.06%)
Jun 15, 2017
5.535
5.553
5.528
5.553
35,624
+0.01(+0.19%)
Jun 14, 2017
5.542
5.556
5.514
5.542
82,713
+0.03(+0.51%)
Jun 13, 2017
5.535
5.570
5.507
5.514
85,645
-0.02(-0.38%)
Jun 12, 2017
5.556
5.570
5.521
5.535
100,028
-0.02(-0.32%)
Jun 09, 2017
5.616
5.616
5.546
5.553
80,115
-0.03(-0.62%)
Jun 08, 2017
5.567
5.616
5.539
5.588
115,240
+0.04(+0.75%)
Jun 07, 2017
5.525
5.553
5.517
5.546
81,901
+0.00(+0.00%)
Jun 06, 2017
5.511
5.553
5.511
5.546
85,198
+0.06(+1.02%)
Jun 05, 2017
5.553
5.574
5.455
5.490
167,406
-0.08(-1.38%)
Jun 02, 2017
5.595
5.616
5.567
5.567
112,153
-0.01(-0.27%)
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.