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
PIMCO Income Strategy Fund
(NY:
PFL
)
8.340
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2015
4.461
4.487
4.453
4.487
164,127
+0.03(+0.59%)
May 28, 2015
4.461
4.469
4.449
4.461
189,606
-0.02(-0.36%)
May 27, 2015
4.461
4.481
4.445
4.477
306,091
+0.02(+0.37%)
May 26, 2015
4.449
4.461
4.433
4.461
187,710
-0.00(-0.08%)
May 22, 2015
4.441
4.464
4.464
4.464
95,409
+0.01(+0.17%)
May 21, 2015
4.433
4.457
4.425
4.457
342,083
+0.02(+0.36%)
May 20, 2015
4.433
4.445
4.421
4.441
427,839
-0.01(-0.18%)
May 19, 2015
4.429
4.453
4.429
4.449
513,687
-0.01(-0.18%)
May 18, 2015
4.473
4.473
4.437
4.457
383,102
-0.01(-0.27%)
May 15, 2015
4.453
4.472
4.445
4.469
318,005
+0.01(+0.18%)
May 14, 2015
4.457
4.473
4.445
4.461
318,994
+0.00(+0.09%)
May 13, 2015
4.453
4.465
4.429
4.457
370,801
-0.01(-0.18%)
May 12, 2015
4.437
4.469
4.433
4.465
297,361
+0.00(+0.09%)
May 11, 2015
4.473
4.485
4.425
4.461
458,817
-0.03(-0.62%)
May 08, 2015
4.501
4.509
4.481
4.489
327,759
-0.01(-0.26%)
May 07, 2015
4.493
4.509
4.469
4.501
298,034
+0.00(+0.09%)
May 06, 2015
4.520
4.540
4.493
4.497
146,963
-0.03(-0.70%)
May 05, 2015
4.552
4.554
4.520
4.528
70,869
-0.02(-0.52%)
May 04, 2015
4.528
4.556
4.528
4.552
223,046
+0.02(+0.35%)
May 01, 2015
4.532
4.536
4.516
4.536
168,702
+0.02(+0.35%)
Apr 30, 2015
4.505
4.528
4.505
4.520
102,697
+0.01(+0.26%)
Apr 29, 2015
4.505
4.540
4.501
4.508
214,532
-0.00(-0.09%)
Apr 28, 2015
4.516
4.528
4.508
4.512
116,603
-0.00(-0.09%)
Apr 27, 2015
4.512
4.520
4.508
4.516
142,665
+0.01(+0.18%)
Apr 24, 2015
4.505
4.512
4.501
4.508
144,953
+0.00(+0.09%)
Apr 23, 2015
4.516
4.516
4.497
4.505
104,202
-0.01(-0.26%)
Apr 22, 2015
4.508
4.520
4.505
4.516
142,812
+0.00(+0.09%)
Apr 21, 2015
4.493
4.520
4.493
4.512
139,674
+0.02(+0.35%)
Apr 20, 2015
4.497
4.512
4.489
4.497
171,901
-0.00(-0.09%)
Apr 17, 2015
4.505
4.512
4.493
4.501
166,488
-0.01(-0.18%)
Apr 16, 2015
4.512
4.528
4.505
4.508
198,168
-0.01(-0.26%)
Apr 15, 2015
4.544
4.544
4.512
4.520
126,253
-0.02(-0.35%)
Apr 14, 2015
4.536
4.548
4.512
4.536
142,825
-0.01(-0.17%)
Apr 13, 2015
4.528
4.552
4.524
4.544
120,040
+0.00(+0.00%)
Apr 10, 2015
4.544
4.564
4.536
4.544
129,404
+0.01(+0.12%)
Apr 09, 2015
4.540
4.556
4.524
4.539
164,542
-0.01(-0.11%)
Apr 08, 2015
4.536
4.548
4.521
4.544
173,160
+0.01(+0.17%)
Apr 07, 2015
4.536
4.536
4.521
4.536
160,871
+0.02(+0.43%)
Apr 06, 2015
4.493
4.536
4.489
4.517
271,501
+0.03(+0.70%)
Apr 02, 2015
4.462
4.485
4.485
4.485
220,882
-0.00(-0.09%)
Apr 01, 2015
4.466
4.493
4.462
4.489
113,341
+0.02(+0.44%)
Mar 31, 2015
4.481
4.489
4.458
4.470
202,137
-0.01(-0.26%)
Mar 30, 2015
4.481
4.497
4.477
4.481
166,263
-0.02(-0.35%)
Mar 27, 2015
4.473
4.497
4.468
4.497
130,144
+0.01(+0.26%)
Mar 26, 2015
4.528
4.528
4.470
4.485
109,678
+0.00(+0.09%)
Mar 25, 2015
4.473
4.489
4.470
4.481
144,486
-0.00(-0.09%)
Mar 24, 2015
4.481
4.493
4.477
4.485
130,651
-0.01(-0.17%)
Mar 23, 2015
4.477
4.497
4.477
4.493
78,742
-0.00(-0.09%)
Mar 20, 2015
4.489
4.497
4.473
4.497
118,383
+0.01(+0.17%)
Mar 19, 2015
4.462
4.505
4.462
4.489
110,795
+0.02(+0.35%)
Mar 18, 2015
4.517
4.517
4.470
4.473
193,463
-0.05(-1.13%)
Mar 17, 2015
4.513
4.536
4.513
4.524
107,201
-0.00(-0.09%)
Mar 16, 2015
4.532
4.540
4.524
4.528
143,109
-0.03(-0.60%)
Mar 13, 2015
4.568
4.568
4.552
4.556
63,234
-0.00(-0.09%)
Mar 12, 2015
4.521
4.568
4.521
4.560
82,466
+0.04(+0.78%)
Mar 11, 2015
4.575
4.583
4.513
4.524
301,060
-0.05(-1.20%)
Mar 10, 2015
4.603
4.603
4.579
4.579
203,484
-0.02(-0.34%)
Mar 09, 2015
4.595
4.599
4.587
4.595
104,673
+0.01(+0.25%)
Mar 06, 2015
4.603
4.603
4.572
4.583
106,942
-0.02(-0.42%)
Mar 05, 2015
4.611
4.630
4.595
4.603
106,927
-0.03(-0.59%)
Mar 04, 2015
4.568
4.646
4.595
4.630
194,195
+0.04(+0.76%)
Mar 03, 2015
4.599
4.618
4.595
4.595
183,709
+0.00(+0.00%)
Mar 02, 2015
4.583
4.599
4.572
4.595
126,836
+0.01(+0.25%)
Feb 27, 2015
4.552
4.583
4.552
4.583
181,594
+0.02(+0.51%)
Feb 26, 2015
4.537
4.560
4.537
4.560
56,898
+0.02(+0.34%)
Feb 25, 2015
4.548
4.552
4.525
4.544
79,354
+0.01(+0.17%)
Feb 24, 2015
4.537
4.548
4.521
4.537
229,587
-0.02(-0.43%)
Feb 23, 2015
4.533
4.568
4.529
4.556
129,678
+0.04(+0.77%)
Feb 20, 2015
4.521
4.534
4.517
4.521
103,105
+0.01(+0.26%)
Feb 19, 2015
4.502
4.537
4.502
4.509
73,581
+0.00(+0.00%)
Feb 18, 2015
4.521
4.521
4.506
4.509
132,236
+0.00(+0.00%)
Feb 17, 2015
4.521
4.544
4.506
4.509
103,480
-0.02(-0.51%)
Feb 13, 2015
4.521
4.533
4.533
4.533
112,060
+0.02(+0.52%)
Feb 12, 2015
4.494
4.525
4.494
4.509
115,817
+0.00(+0.00%)
Feb 11, 2015
4.513
4.517
4.478
4.509
115,840
+0.00(+0.09%)
Feb 10, 2015
4.529
4.548
4.494
4.506
161,004
-0.01(-0.17%)
Feb 09, 2015
4.479
4.538
4.477
4.513
170,130
+0.04(+0.95%)
Feb 06, 2015
4.475
4.498
4.455
4.471
150,888
-0.00(-0.09%)
Feb 05, 2015
4.506
4.509
4.471
4.475
193,568
-0.01(-0.26%)
Feb 04, 2015
4.482
4.502
4.448
4.486
128,169
-0.02(-0.43%)
Feb 03, 2015
4.540
4.540
4.502
4.506
221,567
-0.01(-0.26%)
Feb 02, 2015
4.548
4.548
4.506
4.517
202,024
-0.02(-0.43%)
Jan 30, 2015
4.552
4.552
4.521
4.536
149,660
-0.05(-1.01%)
Jan 29, 2015
4.610
4.641
4.569
4.583
137,108
-0.04(-0.84%)
Jan 28, 2015
4.614
4.637
4.594
4.621
124,626
+0.00(+0.08%)
Jan 27, 2015
4.583
4.621
4.548
4.618
165,633
+0.04(+0.84%)
Jan 26, 2015
4.598
4.598
4.560
4.579
132,920
-0.02(-0.42%)
Jan 23, 2015
4.536
4.598
4.536
4.598
145,096
+0.06(+1.28%)
Jan 22, 2015
4.560
4.560
4.529
4.540
53,740
+0.01(+0.17%)
Jan 21, 2015
4.517
4.544
4.517
4.533
96,122
+0.00(+0.09%)
Jan 20, 2015
4.529
4.548
4.513
4.529
91,252
+0.02(+0.51%)
Jan 16, 2015
4.506
4.525
4.491
4.506
120,868
+0.03(+0.60%)
Jan 15, 2015
4.471
4.490
4.457
4.479
139,421
+0.00(+0.09%)
Jan 14, 2015
4.536
4.540
4.452
4.475
180,407
-0.08(-1.78%)
Jan 13, 2015
4.602
4.602
4.509
4.556
265,081
-0.02(-0.42%)
Jan 12, 2015
4.533
4.575
4.517
4.575
117,071
+0.02(+0.51%)
Jan 09, 2015
4.529
4.575
4.506
4.552
234,523
+0.02(+0.43%)
Jan 08, 2015
4.575
4.587
4.517
4.533
268,899
-0.02(-0.42%)
Jan 07, 2015
4.529
4.556
4.529
4.552
109,138
+0.04(+0.93%)
Jan 06, 2015
4.487
4.529
4.487
4.510
166,736
+0.01(+0.17%)
Jan 05, 2015
4.525
4.537
4.477
4.502
182,254
-0.04(-0.93%)
Jan 02, 2015
4.533
4.560
4.502
4.544
114,428
+0.04(+0.94%)
Dec 31, 2014
4.556
4.502
4.502
4.502
280,042
-0.07(-1.43%)
Dec 30, 2014
4.586
4.604
4.548
4.567
173,545
-0.03(-0.67%)
Dec 29, 2014
4.621
4.621
4.563
4.598
167,973
-0.02(-0.33%)
Dec 26, 2014
4.579
4.632
4.579
4.613
84,620
+0.03(+0.61%)
Dec 24, 2014
4.579
4.585
4.585
4.585
69,162
+0.02(+0.48%)
Dec 23, 2014
4.567
4.582
4.522
4.563
119,781
+0.01(+0.17%)
Dec 22, 2014
4.563
4.563
4.518
4.556
200,343
-0.00(-0.08%)
Dec 19, 2014
4.537
4.575
4.525
4.559
106,982
+0.01(+0.25%)
Dec 18, 2014
4.544
4.556
4.518
4.548
239,814
+0.02(+0.33%)
Dec 17, 2014
4.510
4.533
4.484
4.533
306,747
+0.03(+0.76%)
Dec 16, 2014
4.499
4.525
4.457
4.499
381,289
-0.03(-0.59%)
Dec 15, 2014
4.533
4.544
4.495
4.525
143,355
+0.00(+0.00%)
Dec 12, 2014
4.522
4.529
4.480
4.525
330,300
-0.02(-0.50%)
Dec 11, 2014
4.522
4.548
4.487
4.548
189,577
+0.03(+0.67%)
Dec 10, 2014
4.552
4.552
4.484
4.518
185,046
-0.03(-0.67%)
Dec 09, 2014
4.556
4.556
4.522
4.548
195,844
+0.00(+0.00%)
Dec 08, 2014
4.548
4.563
4.537
4.548
121,304
-0.02(-0.41%)
Dec 05, 2014
4.574
4.574
4.541
4.567
239,336
-0.03(-0.57%)
Dec 04, 2014
4.604
4.612
4.578
4.593
144,660
+0.00(+0.01%)
Dec 03, 2014
4.586
4.601
4.571
4.593
195,638
-0.00(-0.09%)
Dec 02, 2014
4.593
4.604
4.582
4.597
152,078
+0.02(+0.33%)
Dec 01, 2014
4.650
4.650
4.559
4.582
225,566
-0.07(-1.46%)
Nov 28, 2014
4.619
4.650
4.586
4.650
119,184
+0.03(+0.73%)
Nov 26, 2014
4.593
4.616
4.616
4.616
270,038
+0.03(+0.66%)
Nov 25, 2014
4.601
4.604
4.571
4.586
127,439
-0.00(-0.08%)
Nov 24, 2014
4.601
4.604
4.571
4.589
121,658
-0.02(-0.49%)
Nov 21, 2014
4.601
4.627
4.586
4.612
171,356
+0.05(+0.99%)
Nov 20, 2014
4.544
4.582
4.544
4.567
126,210
-0.01(-0.16%)
Nov 19, 2014
4.548
4.574
4.548
4.574
158,710
+0.03(+0.58%)
Nov 18, 2014
4.567
4.593
4.548
4.548
198,868
-0.02(-0.33%)
Nov 17, 2014
4.604
4.604
4.556
4.563
253,833
-0.03(-0.65%)
Nov 14, 2014
4.608
4.608
4.589
4.593
142,878
-0.02(-0.41%)
Nov 13, 2014
4.661
4.661
4.589
4.612
192,469
-0.04(-0.89%)
Nov 12, 2014
4.672
4.672
4.642
4.653
112,176
-0.02(-0.32%)
Nov 11, 2014
4.668
4.691
4.646
4.668
137,400
+0.02(+0.32%)
Nov 10, 2014
4.665
4.665
4.635
4.653
131,736
+0.00(+0.08%)
Nov 07, 2014
4.650
4.653
4.635
4.650
110,854
+0.01(+0.32%)
Nov 06, 2014
4.646
4.646
4.616
4.635
113,708
+0.00(+0.00%)
Nov 05, 2014
4.650
4.653
4.627
4.635
133,876
-0.01(-0.32%)
Nov 04, 2014
4.620
4.650
4.612
4.650
200,743
+0.04(+0.97%)
Nov 03, 2014
4.612
4.642
4.605
4.605
303,336
+0.02(+0.42%)
Oct 31, 2014
4.627
4.627
4.569
4.585
182,419
-0.00(-0.02%)
Oct 30, 2014
4.597
4.608
4.556
4.586
229,932
-0.00(-0.08%)
Oct 29, 2014
4.620
4.620
4.571
4.590
192,672
-0.01(-0.32%)
Oct 28, 2014
4.553
4.605
4.553
4.605
254,587
+0.06(+1.23%)
Oct 27, 2014
4.553
4.551
4.530
4.549
176,922
-0.00(-0.04%)
Oct 24, 2014
4.556
4.556
4.524
4.551
126,032
-0.01(-0.20%)
Oct 23, 2014
4.567
4.616
4.519
4.560
663,329
+0.07(+1.66%)
Oct 22, 2014
4.485
4.508
4.467
4.485
617,013
+0.01(+0.17%)
Oct 21, 2014
4.448
4.489
4.422
4.478
1,007,908
+0.07(+1.69%)
Oct 20, 2014
4.444
4.444
4.388
4.403
145,887
-0.02(-0.51%)
Oct 17, 2014
4.411
4.433
4.389
4.426
185,766
+0.06(+1.37%)
Oct 16, 2014
4.325
4.370
4.317
4.366
209,520
+0.03(+0.69%)
Oct 15, 2014
4.392
4.392
4.299
4.336
336,869
-0.06(-1.36%)
Oct 14, 2014
4.463
4.474
4.373
4.396
237,688
-0.01(-0.34%)
Oct 13, 2014
4.470
4.482
4.411
4.411
199,840
-0.03(-0.67%)
Oct 10, 2014
4.504
4.508
4.400
4.441
202,083
-0.03(-0.67%)
Oct 09, 2014
4.530
4.530
4.467
4.470
173,197
-0.03(-0.58%)
Oct 08, 2014
4.478
4.500
4.474
4.497
159,725
+0.01(+0.33%)
Oct 07, 2014
4.478
4.493
4.474
4.482
245,251
+0.00(+0.08%)
Oct 06, 2014
4.504
4.511
4.474
4.478
419,603
-0.00(-0.08%)
Oct 03, 2014
4.460
4.489
4.426
4.482
380,398
+0.06(+1.26%)
Oct 02, 2014
4.474
4.474
4.378
4.426
298,916
-0.04(-0.91%)
Oct 01, 2014
4.489
4.489
4.393
4.467
658,048
+0.04(+1.01%)
Sep 30, 2014
4.282
4.445
4.265
4.422
1,582,542
+0.13(+3.11%)
Sep 29, 2014
4.334
4.341
4.256
4.289
1,580,796
-0.07(-1.61%)
Sep 26, 2014
4.378
4.419
4.230
4.359
2,505,306
-0.20(-4.46%)
Sep 25, 2014
4.589
4.589
4.556
4.563
166,265
-0.01(-0.32%)
Sep 24, 2014
4.630
4.634
4.571
4.578
257,941
-0.05(-1.04%)
Sep 23, 2014
4.630
4.645
4.615
4.626
112,394
+0.00(+0.00%)
Sep 22, 2014
4.648
4.663
4.619
4.626
287,237
-0.01(-0.24%)
Sep 19, 2014
4.641
4.648
4.623
4.637
173,962
+0.01(+0.32%)
Sep 18, 2014
4.630
4.630
4.608
4.622
171,702
+0.00(+0.08%)
Sep 17, 2014
4.604
4.634
4.585
4.619
380,962
+0.05(+1.05%)
Sep 16, 2014
4.567
4.574
4.560
4.571
153,254
+0.01(+0.33%)
Sep 15, 2014
4.611
4.619
4.545
4.556
319,387
-0.04(-0.97%)
Sep 12, 2014
4.615
4.622
4.593
4.600
283,273
-0.01(-0.29%)
Sep 11, 2014
4.619
4.630
4.597
4.614
120,953
-0.01(-0.11%)
Sep 10, 2014
4.600
4.608
4.585
4.619
224,903
+0.04(+0.81%)
Sep 09, 2014
4.633
4.633
4.571
4.582
254,014
-0.06(-1.19%)
Sep 08, 2014
4.619
4.655
4.607
4.637
340,508
+0.03(+0.56%)
Sep 05, 2014
4.600
4.615
4.590
4.611
183,081
+0.01(+0.24%)
Sep 04, 2014
4.607
4.615
4.574
4.600
252,578
-0.03(-0.56%)
Sep 03, 2014
4.593
4.626
4.585
4.626
323,970
+0.07(+1.45%)
Sep 02, 2014
4.563
4.619
4.552
4.560
684,989
+0.00(+0.08%)
Aug 29, 2014
4.549
4.556
4.556
4.556
149,028
+0.01(+0.32%)
Aug 28, 2014
4.541
4.545
4.505
4.541
268,732
+0.01(+0.32%)
Aug 27, 2014
4.534
4.534
4.523
4.527
202,719
+0.01(+0.16%)
Aug 26, 2014
4.516
4.534
4.505
4.519
185,763
+0.02(+0.49%)
Aug 25, 2014
4.516
4.519
4.494
4.497
340,823
+0.00(+0.08%)
Aug 22, 2014
4.519
4.519
4.482
4.493
267,611
-0.02(-0.49%)
Aug 21, 2014
4.516
4.516
4.507
4.516
185,581
+0.01(+0.24%)
Aug 20, 2014
4.516
4.516
4.497
4.505
232,968
+0.00(+0.08%)
Aug 19, 2014
4.490
4.501
4.475
4.501
239,603
+0.03(+0.66%)
Aug 18, 2014
4.490
4.490
4.464
4.471
185,064
-0.01(-0.25%)
Aug 15, 2014
4.471
4.490
4.460
4.482
253,609
+0.04(+0.83%)
Aug 14, 2014
4.424
4.468
4.424
4.446
272,479
+0.01(+0.17%)
Aug 13, 2014
4.435
4.457
4.431
4.438
127,370
+0.02(+0.49%)
Aug 12, 2014
4.416
4.420
4.409
4.416
72,194
+0.02(+0.42%)
Aug 11, 2014
4.427
4.427
4.391
4.398
256,448
-0.00(-0.08%)
Aug 08, 2014
4.413
4.413
4.379
4.402
223,452
-0.01(-0.17%)
Aug 07, 2014
4.402
4.414
4.388
4.409
106,457
+0.03(+0.67%)
Aug 06, 2014
4.339
4.390
4.339
4.379
180,138
+0.02(+0.50%)
Aug 05, 2014
4.412
4.412
4.350
4.358
305,369
-0.07(-1.57%)
Aug 04, 2014
4.350
4.445
4.350
4.427
340,225
+0.07(+1.68%)
Aug 01, 2014
4.321
4.354
4.299
4.354
278,218
+0.02(+0.51%)
Jul 31, 2014
4.431
4.431
4.296
4.332
694,919
-0.11(-2.38%)
Jul 30, 2014
4.474
4.474
4.434
4.438
167,909
-0.03(-0.68%)
Jul 29, 2014
4.471
4.489
4.467
4.468
190,274
-0.01(-0.14%)
Jul 28, 2014
4.482
4.482
4.463
4.474
178,966
+0.01(+0.25%)
Jul 25, 2014
4.460
4.496
4.460
4.463
279,153
-0.01(-0.26%)
Jul 24, 2014
4.496
4.500
4.460
4.475
106,941
-0.01(-0.15%)
Jul 23, 2014
4.504
4.515
4.482
4.482
225,475
-0.01(-0.24%)
Jul 22, 2014
4.496
4.496
4.483
4.493
195,085
+0.01(+0.24%)
Jul 21, 2014
4.478
4.493
4.473
4.482
109,848
+0.01(+0.24%)
Jul 18, 2014
4.474
4.493
4.467
4.471
128,823
+0.01(+0.16%)
Jul 17, 2014
4.452
4.474
4.445
4.463
183,925
+0.01(+0.33%)
Jul 16, 2014
4.449
4.460
4.421
4.449
244,170
+0.00(+0.00%)
Jul 15, 2014
4.463
4.463
4.442
4.449
131,248
-0.00(-0.08%)
Jul 14, 2014
4.467
4.489
4.452
4.452
170,233
+0.00(+0.08%)
Jul 11, 2014
4.467
4.478
4.445
4.449
179,527
-0.00(-0.08%)
Jul 10, 2014
4.445
4.460
4.438
4.452
222,527
+0.01(+0.25%)
Jul 09, 2014
4.452
4.467
4.438
4.442
185,613
+0.01(+0.16%)
Jul 08, 2014
4.402
4.434
4.402
4.434
271,725
+0.04(+0.91%)
Jul 07, 2014
4.387
4.411
4.365
4.394
385,882
+0.02(+0.50%)
Jul 03, 2014
4.402
4.373
4.373
4.373
714,928
-0.03(-0.74%)
Jul 02, 2014
4.467
4.467
4.405
4.405
265,230
-0.04(-0.98%)
Jul 01, 2014
4.485
4.489
4.431
4.449
279,978
-0.02(-0.49%)
Jun 30, 2014
4.474
4.478
4.460
4.470
233,224
+0.01(+0.16%)
Jun 27, 2014
4.463
4.481
4.463
4.463
120,869
+0.00(+0.00%)
Jun 26, 2014
4.470
4.481
4.456
4.463
174,933
-0.00(-0.08%)
Jun 25, 2014
4.445
4.470
4.438
4.467
215,853
+0.04(+0.82%)
Jun 24, 2014
4.431
4.448
4.430
4.431
154,256
+0.01(+0.16%)
Jun 23, 2014
4.434
4.438
4.423
4.424
153,756
-0.01(-0.24%)
Jun 20, 2014
4.434
4.449
4.427
4.434
171,903
+0.01(+0.31%)
Jun 19, 2014
4.427
4.438
4.409
4.420
241,513
+0.02(+0.35%)
Jun 18, 2014
4.398
4.418
4.376
4.405
336,314
-0.00(-0.08%)
Jun 17, 2014
4.420
4.438
4.402
4.409
322,148
-0.03(-0.73%)
Jun 16, 2014
4.449
4.449
4.431
4.441
251,574
+0.01(+0.33%)
Jun 13, 2014
4.423
4.445
4.420
4.427
226,215
-0.01(-0.24%)
Jun 12, 2014
4.449
4.452
4.431
4.438
156,078
+0.00(+0.08%)
Jun 11, 2014
4.441
4.441
4.423
4.434
150,419
+0.00(+0.08%)
Jun 10, 2014
4.427
4.438
4.420
4.431
357,425
+0.04(+0.99%)
Jun 06, 2014
4.398
4.402
4.380
4.387
273,422
+0.00(+0.08%)
Jun 05, 2014
4.380
4.387
4.369
4.384
155,135
+0.01(+0.16%)
Jun 04, 2014
4.380
4.387
4.369
4.376
287,362
+0.00(+0.08%)
Jun 03, 2014
4.416
4.416
4.344
4.373
564,739
-0.04(-0.82%)
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.