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, 2020
6.164
6.268
6.164
6.242
148,573
+0.03(+0.42%)
May 28, 2020
6.099
6.229
6.099
6.216
313,425
+0.14(+2.25%)
May 27, 2020
5.916
6.092
5.916
6.079
135,679
+0.17(+2.86%)
May 26, 2020
6.020
6.040
5.864
5.910
274,003
+0.00(+0.00%)
May 22, 2020
5.864
5.942
5.864
5.910
119,073
+0.07(+1.11%)
May 21, 2020
5.884
5.949
5.832
5.845
100,664
-0.07(-1.10%)
May 20, 2020
5.851
5.923
5.845
5.910
127,972
+0.11(+1.91%)
May 19, 2020
5.675
5.819
5.675
5.799
136,056
+0.12(+2.18%)
May 18, 2020
5.669
5.769
5.669
5.675
162,862
+0.12(+2.11%)
May 15, 2020
5.441
5.662
5.381
5.558
182,836
+0.07(+1.18%)
May 14, 2020
5.532
5.617
5.474
5.493
193,296
-0.04(-0.71%)
May 13, 2020
5.812
5.858
5.474
5.532
393,861
-0.31(-5.24%)
May 12, 2020
5.962
5.962
5.812
5.838
231,035
-0.05(-0.88%)
May 11, 2020
5.910
6.007
5.871
5.890
282,778
-0.06(-0.98%)
May 08, 2020
5.864
5.962
5.864
5.949
148,419
+0.06(+0.99%)
May 07, 2020
5.916
5.940
5.871
5.890
235,528
-0.02(-0.33%)
May 06, 2020
5.929
5.955
5.870
5.910
211,803
+0.04(+0.66%)
May 05, 2020
5.942
5.942
5.845
5.871
265,360
+0.05(+0.89%)
May 04, 2020
5.723
5.819
5.716
5.819
278,390
+0.09(+1.57%)
May 01, 2020
5.813
5.826
5.678
5.729
190,550
-0.10(-1.66%)
Apr 30, 2020
5.806
5.826
5.729
5.826
163,282
+0.05(+0.78%)
Apr 29, 2020
5.697
5.832
5.666
5.781
198,610
+0.14(+2.51%)
Apr 28, 2020
5.697
5.703
5.574
5.639
188,426
-0.01(-0.23%)
Apr 27, 2020
5.613
5.661
5.600
5.652
173,719
+0.05(+0.92%)
Apr 24, 2020
5.523
5.607
5.510
5.600
152,999
+0.08(+1.52%)
Apr 23, 2020
5.491
5.578
5.491
5.516
113,798
+0.07(+1.30%)
Apr 22, 2020
5.471
5.542
5.420
5.446
152,055
-0.01(-0.12%)
Apr 21, 2020
5.413
5.465
5.297
5.452
198,936
+0.01(+0.12%)
Apr 20, 2020
5.439
5.607
5.413
5.446
352,407
-0.10(-1.74%)
Apr 17, 2020
5.587
5.761
5.523
5.542
372,567
+0.02(+0.35%)
Apr 16, 2020
5.819
5.834
5.523
5.523
388,051
-0.32(-5.41%)
Apr 15, 2020
5.787
5.892
5.690
5.839
195,839
-0.04(-0.66%)
Apr 14, 2020
5.877
6.071
5.719
5.877
276,500
+0.06(+1.00%)
Apr 13, 2020
5.761
5.897
5.574
5.819
433,726
-0.17(-2.80%)
Apr 09, 2020
5.639
6.064
5.639
5.987
532,394
+0.43(+7.77%)
Apr 08, 2020
5.383
5.574
5.383
5.555
276,790
+0.24(+4.44%)
Apr 07, 2020
5.389
5.466
5.236
5.319
393,266
+0.18(+3.60%)
Apr 06, 2020
5.045
5.198
5.000
5.134
369,009
+0.18(+3.60%)
Apr 03, 2020
5.160
5.262
4.917
4.956
269,995
-0.18(-3.48%)
Apr 02, 2020
5.026
5.236
5.000
5.134
509,485
+0.13(+2.68%)
Apr 01, 2020
5.243
5.323
4.790
5.000
456,786
-0.39(-7.22%)
Mar 31, 2020
5.262
5.459
5.217
5.389
323,182
+0.00(+0.00%)
Mar 30, 2020
5.396
5.498
5.268
5.389
278,462
-0.01(-0.12%)
Mar 27, 2020
5.153
5.587
5.128
5.396
487,936
-0.05(-0.94%)
Mar 26, 2020
5.134
5.651
5.134
5.447
754,612
+0.24(+4.53%)
Mar 25, 2020
5.026
5.383
4.905
5.211
364,195
+0.36(+7.36%)
Mar 24, 2020
4.758
4.943
4.662
4.854
413,502
+0.20(+4.25%)
Mar 23, 2020
4.630
4.783
4.152
4.656
759,979
-0.29(-5.93%)
Mar 20, 2020
4.809
5.166
4.745
4.949
712,461
+0.23(+4.86%)
Mar 19, 2020
3.980
4.956
3.795
4.720
875,707
+0.68(+16.95%)
Mar 18, 2020
5.083
5.129
3.810
4.035
972,189
-1.25(-23.68%)
Mar 17, 2020
5.357
5.364
5.007
5.287
583,417
-0.11(-2.01%)
Mar 16, 2020
5.166
5.581
5.134
5.396
509,449
-0.48(-8.14%)
Mar 13, 2020
5.715
5.963
5.695
5.874
607,411
+0.43(+7.85%)
Mar 12, 2020
5.900
6.014
5.243
5.447
1,336,844
-0.96(-15.02%)
Mar 11, 2020
6.786
6.799
6.308
6.410
555,597
-0.41(-6.07%)
Mar 10, 2020
6.900
6.963
6.660
6.824
288,053
+0.12(+1.79%)
Mar 09, 2020
6.938
6.957
6.350
6.704
510,757
-0.49(-6.85%)
Mar 06, 2020
7.197
7.223
7.065
7.197
310,529
-0.12(-1.64%)
Mar 05, 2020
7.299
7.406
7.280
7.318
185,400
-0.10(-1.36%)
Mar 04, 2020
7.324
7.450
7.292
7.419
243,831
+0.20(+2.80%)
Mar 03, 2020
7.457
7.539
7.046
7.216
822,384
-0.15(-1.98%)
Mar 02, 2020
7.197
7.419
7.147
7.362
454,000
+0.34(+4.77%)
Feb 28, 2020
7.046
7.128
6.831
7.027
799,881
-0.22(-2.97%)
Feb 27, 2020
7.337
7.400
7.052
7.242
816,660
-0.35(-4.58%)
Feb 26, 2020
7.280
7.602
7.273
7.590
774,032
+0.34(+4.71%)
Feb 25, 2020
7.678
7.703
7.172
7.248
939,566
-0.41(-5.37%)
Feb 24, 2020
7.729
7.773
7.653
7.659
260,055
-0.16(-2.02%)
Feb 21, 2020
7.817
7.828
7.792
7.817
106,882
+0.00(+0.00%)
Feb 20, 2020
7.798
7.833
7.798
7.817
132,011
-0.01(-0.08%)
Feb 19, 2020
7.786
7.843
7.786
7.824
182,820
+0.04(+0.49%)
Feb 18, 2020
7.760
7.786
7.760
7.786
123,217
+0.03(+0.33%)
Feb 14, 2020
7.735
7.760
7.729
7.760
79,845
+0.03(+0.33%)
Feb 13, 2020
7.748
7.754
7.729
7.735
99,894
-0.04(-0.49%)
Feb 12, 2020
7.760
7.779
7.741
7.773
215,286
+0.03(+0.41%)
Feb 11, 2020
7.773
7.773
7.716
7.741
192,927
+0.01(+0.16%)
Feb 10, 2020
7.666
7.729
7.654
7.729
327,647
+0.08(+0.98%)
Feb 07, 2020
7.628
7.672
7.628
7.654
97,475
-0.01(-0.08%)
Feb 06, 2020
7.628
7.660
7.597
7.660
186,023
+0.03(+0.41%)
Feb 05, 2020
7.603
7.628
7.578
7.628
172,065
+0.04(+0.50%)
Feb 04, 2020
7.584
7.603
7.578
7.591
196,450
+0.04(+0.50%)
Feb 03, 2020
7.584
7.584
7.553
7.553
335,075
-0.01(-0.17%)
Jan 31, 2020
7.572
7.575
7.553
7.566
160,069
+0.00(+0.00%)
Jan 30, 2020
7.559
7.572
7.553
7.566
195,227
+0.02(+0.25%)
Jan 29, 2020
7.547
7.559
7.541
7.547
152,736
+0.01(+0.08%)
Jan 28, 2020
7.515
7.547
7.515
7.541
86,225
+0.04(+0.50%)
Jan 27, 2020
7.534
7.553
7.490
7.503
162,348
-0.06(-0.75%)
Jan 24, 2020
7.559
7.572
7.553
7.559
124,073
+0.00(+0.00%)
Jan 23, 2020
7.559
7.566
7.553
7.559
69,404
-0.00(-0.04%)
Jan 22, 2020
7.553
7.566
7.547
7.562
79,994
+0.01(+0.12%)
Jan 21, 2020
7.591
7.591
7.541
7.553
126,028
+0.01(+0.08%)
Jan 17, 2020
7.566
7.566
7.547
7.547
95,086
-0.01(-0.08%)
Jan 16, 2020
7.553
7.559
7.541
7.553
94,460
+0.03(+0.33%)
Jan 15, 2020
7.503
7.534
7.503
7.528
53,225
+0.01(+0.17%)
Jan 14, 2020
7.522
7.553
7.513
7.515
129,575
-0.02(-0.25%)
Jan 13, 2020
7.509
7.553
7.509
7.534
110,009
+0.03(+0.42%)
Jan 10, 2020
7.490
7.528
7.471
7.503
122,003
+0.01(+0.08%)
Jan 09, 2020
7.509
7.521
7.497
7.497
211,005
-0.01(-0.17%)
Jan 08, 2020
7.497
7.509
7.490
7.509
208,089
+0.01(+0.17%)
Jan 07, 2020
7.472
7.497
7.434
7.497
240,033
+0.02(+0.33%)
Jan 06, 2020
7.434
7.478
7.422
7.472
350,264
+0.04(+0.50%)
Jan 03, 2020
7.372
7.440
7.353
7.434
258,041
+0.06(+0.85%)
Jan 02, 2020
7.409
7.416
7.372
7.372
226,789
-0.01(-0.17%)
Dec 31, 2019
7.335
7.384
7.328
7.384
198,826
+0.04(+0.59%)
Dec 30, 2019
7.328
7.341
7.310
7.341
126,722
+0.02(+0.26%)
Dec 27, 2019
7.316
7.323
7.266
7.322
111,208
+0.01(+0.08%)
Dec 26, 2019
7.316
7.322
7.291
7.316
75,154
+0.03(+0.43%)
Dec 24, 2019
7.285
7.303
7.272
7.285
60,017
+0.00(+0.00%)
Dec 23, 2019
7.303
7.322
7.278
7.285
146,454
-0.02(-0.26%)
Dec 20, 2019
7.291
7.310
7.266
7.303
164,004
+0.01(+0.17%)
Dec 19, 2019
7.278
7.297
7.260
7.291
101,032
+0.01(+0.17%)
Dec 18, 2019
7.272
7.294
7.254
7.278
116,528
-0.01(-0.09%)
Dec 17, 2019
7.254
7.285
7.241
7.285
153,867
+0.03(+0.43%)
Dec 16, 2019
7.254
7.266
7.222
7.254
186,521
+0.00(+0.00%)
Dec 13, 2019
7.241
7.254
7.222
7.254
72,213
+0.01(+0.09%)
Dec 12, 2019
7.222
7.260
7.222
7.247
142,269
+0.02(+0.26%)
Dec 11, 2019
7.254
7.254
7.216
7.229
103,552
+0.01(+0.17%)
Dec 10, 2019
7.210
7.219
7.198
7.216
190,520
+0.02(+0.26%)
Dec 09, 2019
7.191
7.198
7.173
7.198
148,632
+0.01(+0.17%)
Dec 06, 2019
7.167
7.188
7.160
7.185
111,587
+0.03(+0.43%)
Dec 05, 2019
7.173
7.198
7.148
7.154
138,153
-0.02(-0.34%)
Dec 04, 2019
7.191
7.216
7.154
7.179
171,044
-0.02(-0.26%)
Dec 03, 2019
7.154
7.204
7.136
7.198
281,485
+0.06(+0.87%)
Dec 02, 2019
7.191
7.194
7.136
7.136
210,437
-0.05(-0.69%)
Nov 29, 2019
7.160
7.185
7.160
7.185
51,265
+0.02(+0.35%)
Nov 27, 2019
7.191
7.204
7.154
7.160
136,007
-0.03(-0.43%)
Nov 26, 2019
7.179
7.198
7.173
7.191
96,508
+0.00(+0.00%)
Nov 25, 2019
7.210
7.210
7.167
7.191
149,354
-0.02(-0.26%)
Nov 22, 2019
7.222
7.222
7.191
7.210
155,899
-0.01(-0.09%)
Nov 21, 2019
7.191
7.225
7.191
7.216
71,205
+0.00(+0.00%)
Nov 20, 2019
7.222
7.222
7.167
7.216
144,885
+0.00(+0.00%)
Nov 19, 2019
7.185
7.222
7.181
7.216
254,304
+0.02(+0.26%)
Nov 18, 2019
7.148
7.216
7.142
7.198
212,564
+0.00(+0.00%)
Nov 15, 2019
7.148
7.204
7.148
7.198
145,225
+0.02(+0.34%)
Nov 14, 2019
7.167
7.204
7.167
7.173
158,260
-0.01(-0.09%)
Nov 13, 2019
7.173
7.198
7.148
7.179
104,505
-0.01(-0.17%)
Nov 12, 2019
7.191
7.204
7.160
7.191
135,292
-0.01(-0.17%)
Nov 11, 2019
7.216
7.229
7.179
7.204
146,608
+0.00(+0.06%)
Nov 08, 2019
7.216
7.216
7.191
7.200
126,789
-0.00(-0.06%)
Nov 07, 2019
7.241
7.241
7.118
7.204
261,534
-0.02(-0.25%)
Nov 06, 2019
7.191
7.222
7.191
7.222
155,144
+0.01(+0.17%)
Nov 05, 2019
7.173
7.210
7.173
7.210
130,508
+0.05(+0.69%)
Nov 04, 2019
7.185
7.191
7.149
7.161
226,712
+0.03(+0.43%)
Nov 01, 2019
7.173
7.173
7.112
7.130
138,524
+0.02(+0.35%)
Oct 31, 2019
7.093
7.149
7.056
7.106
242,967
-0.02(-0.26%)
Oct 30, 2019
7.155
7.191
7.032
7.124
323,153
-0.01(-0.17%)
Oct 29, 2019
7.136
7.179
7.087
7.136
300,018
-0.09(-1.19%)
Oct 28, 2019
7.191
7.228
7.167
7.222
153,695
+0.06(+0.77%)
Oct 25, 2019
7.228
7.234
7.149
7.167
127,931
-0.06(-0.76%)
Oct 24, 2019
7.265
7.271
7.214
7.222
149,554
-0.03(-0.42%)
Oct 23, 2019
7.241
7.253
7.222
7.253
137,872
+0.02(+0.30%)
Oct 22, 2019
7.216
7.234
7.204
7.231
88,768
+0.01(+0.13%)
Oct 21, 2019
7.216
7.228
7.167
7.222
119,551
+0.03(+0.43%)
Oct 18, 2019
7.179
7.210
7.173
7.191
144,717
+0.01(+0.17%)
Oct 17, 2019
7.167
7.185
7.161
7.179
123,634
+0.02(+0.34%)
Oct 16, 2019
7.130
7.177
7.124
7.155
110,501
+0.01(+0.09%)
Oct 15, 2019
7.118
7.167
7.099
7.149
95,230
+0.01(+0.17%)
Oct 14, 2019
7.118
7.142
7.112
7.136
113,849
+0.02(+0.26%)
Oct 11, 2019
7.099
7.136
7.069
7.118
120,272
+0.00(+0.00%)
Oct 10, 2019
7.142
7.149
7.075
7.118
129,955
-0.01(-0.17%)
Oct 09, 2019
7.081
7.148
7.081
7.130
213,007
+0.02(+0.34%)
Oct 08, 2019
7.106
7.112
7.069
7.106
206,978
+0.02(+0.26%)
Oct 07, 2019
7.088
7.088
7.063
7.088
105,856
+0.02(+0.34%)
Oct 04, 2019
7.021
7.063
7.021
7.063
201,677
+0.04(+0.61%)
Oct 03, 2019
6.984
7.027
6.975
7.021
226,704
+0.04(+0.52%)
Oct 02, 2019
6.996
6.996
6.962
6.984
245,323
+0.01(+0.17%)
Oct 01, 2019
6.978
6.978
6.935
6.972
135,690
+0.01(+0.17%)
Sep 30, 2019
6.947
6.966
6.893
6.960
214,262
+0.02(+0.23%)
Sep 27, 2019
6.941
6.966
6.941
6.944
61,258
-0.00(-0.06%)
Sep 26, 2019
6.966
6.966
6.929
6.947
94,775
-0.01(-0.18%)
Sep 25, 2019
6.935
6.978
6.911
6.960
63,766
+0.02(+0.35%)
Sep 24, 2019
6.972
6.976
6.905
6.935
91,707
-0.02(-0.35%)
Sep 23, 2019
6.905
6.972
6.905
6.960
135,596
+0.05(+0.79%)
Sep 20, 2019
6.954
6.965
6.874
6.905
134,506
-0.02(-0.35%)
Sep 19, 2019
6.911
6.941
6.856
6.929
140,264
+0.05(+0.71%)
Sep 18, 2019
6.935
6.947
6.826
6.880
152,020
-0.04(-0.62%)
Sep 17, 2019
6.917
6.941
6.899
6.923
107,920
+0.03(+0.44%)
Sep 16, 2019
6.917
6.964
6.795
6.893
194,980
-0.03(-0.44%)
Sep 13, 2019
6.972
6.996
6.911
6.923
173,265
-0.05(-0.79%)
Sep 12, 2019
7.008
7.008
6.960
6.978
110,313
+0.02(+0.26%)
Sep 11, 2019
6.954
6.984
6.954
6.960
113,711
-0.01(-0.09%)
Sep 10, 2019
6.954
6.984
6.954
6.966
150,997
+0.00(+0.00%)
Sep 09, 2019
6.966
6.972
6.954
6.966
103,480
+0.00(+0.00%)
Sep 06, 2019
6.948
6.966
6.935
6.966
124,971
+0.03(+0.44%)
Sep 05, 2019
6.923
6.959
6.923
6.935
160,685
+0.02(+0.35%)
Sep 04, 2019
6.905
6.917
6.887
6.911
130,725
+0.04(+0.62%)
Sep 03, 2019
6.851
6.917
6.851
6.869
171,534
+0.00(+0.00%)
Aug 30, 2019
6.875
6.899
6.863
6.869
147,979
-0.03(-0.44%)
Aug 29, 2019
6.899
6.917
6.857
6.899
127,117
+0.02(+0.35%)
Aug 28, 2019
6.851
6.911
6.797
6.875
119,433
-0.01(-0.18%)
Aug 27, 2019
6.887
6.929
6.887
6.887
115,570
-0.02(-0.26%)
Aug 26, 2019
6.929
6.945
6.893
6.905
85,053
-0.01(-0.17%)
Aug 23, 2019
6.948
6.978
6.893
6.917
102,460
-0.04(-0.61%)
Aug 22, 2019
6.948
6.984
6.911
6.960
110,440
-0.01(-0.17%)
Aug 21, 2019
6.960
7.026
6.942
6.972
152,889
+0.00(+0.00%)
Aug 20, 2019
7.008
7.008
6.960
6.972
72,040
+0.00(+0.00%)
Aug 19, 2019
6.929
6.990
6.923
6.972
176,193
+0.08(+1.14%)
Aug 16, 2019
6.766
6.935
6.766
6.893
220,645
+0.19(+2.89%)
Aug 15, 2019
6.893
6.935
6.682
6.700
536,281
-0.18(-2.55%)
Aug 14, 2019
7.159
7.177
6.863
6.875
558,852
-0.31(-4.29%)
Aug 13, 2019
7.232
7.232
7.183
7.183
113,244
-0.04(-0.50%)
Aug 12, 2019
7.232
7.232
7.201
7.219
64,300
+0.01(+0.08%)
Aug 09, 2019
7.238
7.238
7.189
7.213
77,134
+0.00(+0.00%)
Aug 08, 2019
7.219
7.231
7.213
7.213
109,606
+0.00(+0.00%)
Aug 07, 2019
7.219
7.225
7.195
7.213
150,097
+0.00(+0.00%)
Aug 06, 2019
7.183
7.225
7.183
7.213
114,409
+0.03(+0.42%)
Aug 05, 2019
7.207
7.219
7.171
7.183
148,868
-0.05(-0.66%)
Aug 02, 2019
7.195
7.231
7.195
7.231
192,456
+0.05(+0.67%)
Aug 01, 2019
7.189
7.213
7.171
7.183
227,952
-0.01(-0.08%)
Jul 31, 2019
7.189
7.195
7.177
7.189
103,089
+0.00(+0.00%)
Jul 30, 2019
7.189
7.189
7.170
7.189
87,430
+0.00(+0.00%)
Jul 29, 2019
7.177
7.189
7.165
7.189
113,752
+0.02(+0.25%)
Jul 26, 2019
7.177
7.183
7.165
7.171
98,563
-0.01(-0.08%)
Jul 25, 2019
7.171
7.189
7.153
7.177
86,318
+0.00(+0.00%)
Jul 24, 2019
7.147
7.185
7.147
7.177
105,941
+0.00(+0.00%)
Jul 23, 2019
7.165
7.183
7.135
7.177
96,621
+0.00(+0.00%)
Jul 22, 2019
7.171
7.189
7.171
7.177
106,644
+0.01(+0.08%)
Jul 19, 2019
7.177
7.189
7.159
7.171
80,384
+0.00(+0.00%)
Jul 18, 2019
7.147
7.177
7.134
7.171
84,210
+0.02(+0.34%)
Jul 17, 2019
7.159
7.183
7.093
7.147
184,354
-0.01(-0.17%)
Jul 16, 2019
7.171
7.213
7.147
7.159
128,457
-0.05(-0.75%)
Jul 15, 2019
7.207
7.231
7.195
7.213
130,723
+0.01(+0.08%)
Jul 12, 2019
7.171
7.231
7.169
7.207
93,059
+0.05(+0.67%)
Jul 11, 2019
7.189
7.207
7.154
7.159
145,696
+0.02(+0.25%)
Jul 10, 2019
7.135
7.189
7.100
7.141
228,028
+0.01(+0.17%)
Jul 09, 2019
7.135
7.135
7.100
7.130
143,381
+0.01(+0.08%)
Jul 08, 2019
7.135
7.135
7.100
7.124
99,475
-0.01(-0.08%)
Jul 05, 2019
7.106
7.130
7.082
7.130
112,582
+0.04(+0.50%)
Jul 03, 2019
7.070
7.106
7.070
7.094
97,963
+0.01(+0.17%)
Jul 02, 2019
7.052
7.100
7.034
7.082
135,201
+0.05(+0.76%)
Jul 01, 2019
7.034
7.076
7.028
7.028
224,341
+0.00(+0.00%)
Jun 28, 2019
7.022
7.034
6.999
7.028
203,488
+0.01(+0.08%)
Jun 27, 2019
7.052
7.052
6.975
7.022
156,335
-0.02(-0.25%)
Jun 26, 2019
7.058
7.058
7.022
7.040
74,400
-0.02(-0.25%)
Jun 25, 2019
7.076
7.076
7.037
7.058
75,300
+0.00(+0.00%)
Jun 24, 2019
7.076
7.082
7.049
7.058
63,271
+0.01(+0.08%)
Jun 21, 2019
7.076
7.088
7.022
7.052
164,504
+0.00(+0.00%)
Jun 20, 2019
7.058
7.075
7.034
7.052
167,505
+0.00(+0.00%)
Jun 19, 2019
7.100
7.112
6.963
7.052
216,973
-0.04(-0.59%)
Jun 18, 2019
7.124
7.124
7.064
7.094
163,550
+0.01(+0.17%)
Jun 17, 2019
7.040
7.082
7.040
7.082
132,652
+0.04(+0.51%)
Jun 14, 2019
7.076
7.076
7.034
7.046
111,574
+0.00(+0.00%)
Jun 13, 2019
7.028
7.070
7.028
7.046
73,791
-0.02(-0.25%)
Jun 12, 2019
7.070
7.073
7.019
7.064
123,526
+0.02(+0.25%)
Jun 11, 2019
7.052
7.052
7.023
7.046
130,277
+0.03(+0.42%)
Jun 10, 2019
7.046
7.058
6.999
7.017
186,409
+0.00(+0.00%)
Jun 07, 2019
7.017
7.028
6.981
7.017
183,194
+0.01(+0.08%)
Jun 06, 2019
6.993
7.011
6.969
7.011
138,807
+0.03(+0.42%)
Jun 05, 2019
6.958
7.011
6.958
6.981
154,455
+0.02(+0.34%)
Jun 04, 2019
6.969
6.993
6.940
6.958
152,540
+0.02(+0.26%)
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.