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 31, 2022
7.356
7.411
7.293
7.340
311,804
-0.08(-1.06%)
May 27, 2022
7.293
7.434
7.293
7.418
129,580
+0.16(+2.27%)
May 26, 2022
7.230
7.350
7.199
7.254
324,616
+0.05(+0.65%)
May 25, 2022
7.144
7.230
7.144
7.206
82,236
+0.05(+0.66%)
May 24, 2022
7.152
7.167
7.089
7.159
67,082
-0.01(-0.11%)
May 23, 2022
7.199
7.249
7.144
7.167
94,088
+0.00(+0.00%)
May 20, 2022
7.159
7.222
7.132
7.167
167,072
+0.01(+0.11%)
May 19, 2022
7.191
7.293
7.152
7.159
122,436
-0.10(-1.41%)
May 18, 2022
7.411
7.411
7.238
7.261
115,505
-0.20(-2.73%)
May 17, 2022
7.222
7.520
7.199
7.466
285,843
+0.27(+3.71%)
May 16, 2022
7.128
7.206
7.128
7.199
74,818
+0.03(+0.44%)
May 13, 2022
7.104
7.214
7.104
7.167
115,884
+0.09(+1.22%)
May 12, 2022
7.230
7.230
7.049
7.081
234,134
-0.16(-2.28%)
May 11, 2022
7.332
7.407
7.242
7.246
107,643
-0.12(-1.58%)
May 10, 2022
7.409
7.433
7.323
7.362
131,293
-0.03(-0.42%)
May 09, 2022
7.378
7.475
7.370
7.394
123,112
-0.14(-1.85%)
May 06, 2022
7.526
7.580
7.495
7.533
114,278
-0.03(-0.42%)
May 05, 2022
7.596
7.611
7.520
7.565
107,064
-0.07(-0.92%)
May 04, 2022
7.572
7.643
7.534
7.635
87,136
+0.06(+0.82%)
May 03, 2022
7.479
7.588
7.479
7.572
87,267
+0.07(+0.93%)
May 02, 2022
7.572
7.583
7.495
7.502
102,156
-0.05(-0.62%)
Apr 29, 2022
7.572
7.583
7.526
7.549
66,755
-0.04(-0.51%)
Apr 28, 2022
7.596
7.611
7.534
7.588
64,844
+0.02(+0.31%)
Apr 27, 2022
7.572
7.572
7.518
7.565
45,561
+0.02(+0.31%)
Apr 26, 2022
7.643
7.671
7.526
7.541
226,598
-0.10(-1.32%)
Apr 25, 2022
7.635
7.658
7.596
7.643
113,439
+0.00(+0.00%)
Apr 22, 2022
7.713
7.713
7.635
7.643
89,297
-0.06(-0.81%)
Apr 21, 2022
7.822
7.822
7.681
7.705
104,031
-0.09(-1.20%)
Apr 20, 2022
7.798
7.837
7.798
7.798
94,568
+0.01(+0.10%)
Apr 19, 2022
7.790
7.827
7.790
7.790
61,779
+0.00(+0.00%)
Apr 18, 2022
7.798
7.814
7.767
7.790
156,914
-0.02(-0.30%)
Apr 14, 2022
7.736
7.860
7.736
7.814
159,322
+0.05(+0.60%)
Apr 13, 2022
7.643
7.814
7.635
7.767
184,607
+0.08(+1.01%)
Apr 12, 2022
7.713
7.759
7.668
7.689
168,606
+0.02(+0.30%)
Apr 11, 2022
7.752
7.818
7.627
7.666
193,489
-0.16(-1.99%)
Apr 08, 2022
7.868
7.884
7.814
7.822
105,650
-0.08(-0.97%)
Apr 07, 2022
7.898
7.945
7.875
7.898
124,669
-0.01(-0.10%)
Apr 06, 2022
7.960
7.960
7.861
7.906
124,162
-0.08(-0.97%)
Apr 05, 2022
8.053
8.053
7.954
7.983
113,143
-0.08(-0.96%)
Apr 04, 2022
7.960
8.068
7.941
8.060
171,086
+0.14(+1.75%)
Apr 01, 2022
7.906
7.952
7.875
7.921
103,085
+0.05(+0.59%)
Mar 31, 2022
7.837
7.898
7.837
7.875
133,275
+0.06(+0.79%)
Mar 30, 2022
7.744
7.844
7.744
7.813
114,439
+0.04(+0.50%)
Mar 29, 2022
7.736
7.808
7.682
7.775
101,304
+0.09(+1.21%)
Mar 28, 2022
7.713
7.713
7.628
7.682
147,351
+0.03(+0.40%)
Mar 25, 2022
7.759
7.798
7.620
7.651
196,163
-0.15(-1.88%)
Mar 24, 2022
7.782
7.798
7.698
7.798
114,145
+0.08(+1.00%)
Mar 23, 2022
7.752
7.752
7.698
7.721
91,911
-0.02(-0.30%)
Mar 22, 2022
7.713
7.755
7.682
7.744
139,237
+0.03(+0.40%)
Mar 21, 2022
7.790
7.825
7.713
7.713
121,829
-0.10(-1.28%)
Mar 18, 2022
7.813
7.875
7.798
7.813
92,837
+0.00(+0.00%)
Mar 17, 2022
7.682
7.822
7.682
7.813
112,715
+0.11(+1.40%)
Mar 16, 2022
7.651
7.759
7.651
7.705
145,458
+0.09(+1.22%)
Mar 15, 2022
7.512
7.659
7.512
7.613
133,495
+0.08(+1.02%)
Mar 14, 2022
7.736
7.736
7.489
7.535
349,486
-0.15(-1.91%)
Mar 11, 2022
7.852
7.860
7.659
7.682
165,206
-0.12(-1.58%)
Mar 10, 2022
7.898
7.906
7.767
7.806
201,166
-0.10(-1.26%)
Mar 09, 2022
7.905
7.928
7.851
7.905
240,166
+0.05(+0.58%)
Mar 08, 2022
7.844
7.890
7.752
7.859
230,692
+0.02(+0.20%)
Mar 07, 2022
7.951
7.959
7.828
7.844
183,182
-0.09(-1.16%)
Mar 04, 2022
7.966
7.970
7.882
7.936
154,980
-0.04(-0.48%)
Mar 03, 2022
8.020
8.027
7.974
7.974
148,066
-0.02(-0.29%)
Mar 02, 2022
7.974
8.010
7.960
7.997
137,444
+0.06(+0.77%)
Mar 01, 2022
7.897
7.982
7.883
7.936
205,778
+0.10(+1.27%)
Feb 28, 2022
7.782
7.882
7.782
7.836
123,292
+0.02(+0.20%)
Feb 25, 2022
7.752
7.890
7.802
7.821
163,749
+0.08(+1.09%)
Feb 24, 2022
7.522
7.782
7.476
7.736
254,849
+0.03(+0.40%)
Feb 23, 2022
7.790
7.805
7.675
7.706
286,593
-0.03(-0.40%)
Feb 22, 2022
7.805
7.828
7.690
7.736
241,075
-0.09(-1.17%)
Feb 18, 2022
7.828
0
-0.02(-0.20%)
Feb 17, 2022
7.897
7.989
7.805
7.844
333,718
-0.05(-0.58%)
Feb 16, 2022
7.790
7.890
7.775
7.890
160,937
+0.10(+1.28%)
Feb 15, 2022
7.706
7.805
7.706
7.790
255,693
+0.13(+1.70%)
Feb 14, 2022
7.790
7.790
7.652
7.660
404,972
-0.11(-1.38%)
Feb 11, 2022
7.851
7.870
7.744
7.767
170,154
-0.10(-1.27%)
Feb 10, 2022
7.913
7.982
7.851
7.867
111,397
-0.06(-0.76%)
Feb 09, 2022
7.950
7.972
7.904
7.927
270,955
+0.02(+0.29%)
Feb 08, 2022
7.904
7.965
7.904
7.904
112,456
+0.00(+0.00%)
Feb 07, 2022
7.889
7.919
7.870
7.904
133,143
+0.05(+0.58%)
Feb 04, 2022
7.995
8.030
7.836
7.858
290,924
-0.14(-1.71%)
Feb 03, 2022
8.048
8.079
7.950
7.995
105,739
-0.07(-0.85%)
Feb 02, 2022
8.026
8.086
8.010
8.064
169,340
+0.08(+0.95%)
Feb 01, 2022
7.881
8.010
7.874
7.988
281,492
+0.13(+1.64%)
Jan 31, 2022
7.805
7.858
173,391
+0.05(+0.68%)
Jan 28, 2022
7.889
7.904
7.801
7.805
151,120
-0.07(-0.87%)
Jan 27, 2022
7.904
7.942
7.866
7.874
99,135
+0.01(+0.10%)
Jan 26, 2022
7.972
8.026
7.820
7.866
172,494
-0.05(-0.58%)
Jan 25, 2022
7.851
7.934
7.767
7.912
200,407
+0.02(+0.29%)
Jan 24, 2022
7.881
7.889
7.615
7.889
547,685
-0.03(-0.38%)
Jan 21, 2022
8.018
8.064
7.912
7.919
220,613
-0.13(-1.61%)
Jan 20, 2022
8.026
8.109
8.026
8.048
342,162
+0.05(+0.57%)
Jan 19, 2022
8.026
8.079
7.980
8.003
176,596
-0.02(-0.28%)
Jan 18, 2022
8.018
8.041
7.957
8.026
242,550
+0.00(+0.00%)
Jan 14, 2022
8.026
0
-0.07(-0.84%)
Jan 13, 2022
8.117
8.155
8.026
8.094
254,374
-0.02(-0.28%)
Jan 12, 2022
8.147
8.170
8.026
8.117
317,833
-0.02(-0.27%)
Jan 11, 2022
8.191
8.244
8.071
8.139
571,122
-0.07(-0.83%)
Jan 10, 2022
8.244
8.252
8.086
8.206
242,380
-0.05(-0.64%)
Jan 07, 2022
8.237
8.259
8.176
8.259
152,275
+0.03(+0.37%)
Jan 06, 2022
8.176
8.259
8.154
8.229
175,756
+0.05(+0.65%)
Jan 05, 2022
8.305
8.305
8.169
8.176
237,107
-0.11(-1.28%)
Jan 04, 2022
8.342
8.357
8.244
8.282
239,877
-0.03(-0.36%)
Jan 03, 2022
8.282
8.327
8.244
8.312
195,240
+0.04(+0.46%)
Dec 31, 2021
8.191
8.274
8.191
8.274
192,054
+0.09(+1.11%)
Dec 30, 2021
8.176
8.214
8.146
8.184
194,978
-0.01(-0.09%)
Dec 29, 2021
8.199
8.199
8.161
8.191
105,115
+0.02(+0.28%)
Dec 28, 2021
8.191
8.244
8.154
8.169
133,527
-0.02(-0.28%)
Dec 27, 2021
8.274
8.335
8.176
8.191
239,938
-0.05(-0.64%)
Dec 23, 2021
8.176
8.274
8.161
8.244
198,556
+0.10(+1.20%)
Dec 22, 2021
8.048
8.214
8.048
8.146
209,793
+0.07(+0.84%)
Dec 21, 2021
8.116
8.165
8.071
8.078
128,089
+0.01(+0.09%)
Dec 20, 2021
8.191
8.206
8.056
8.071
140,272
-0.20(-2.37%)
Dec 17, 2021
8.131
8.274
8.093
8.267
219,163
+0.07(+0.83%)
Dec 16, 2021
8.048
8.199
8.041
8.199
187,894
+0.13(+1.59%)
Dec 15, 2021
8.048
8.222
7.912
8.071
310,695
+0.06(+0.75%)
Dec 14, 2021
8.071
8.089
7.980
8.010
147,105
-0.08(-1.03%)
Dec 13, 2021
8.146
8.169
8.048
8.093
230,689
-0.09(-1.11%)
Dec 10, 2021
8.191
8.214
8.139
8.184
176,323
+0.00(+0.01%)
Dec 09, 2021
8.198
8.198
8.138
8.183
213,215
+0.01(+0.09%)
Dec 08, 2021
8.145
8.205
8.138
8.175
109,420
+0.01(+0.18%)
Dec 07, 2021
8.183
8.198
8.130
8.160
156,765
+0.04(+0.55%)
Dec 06, 2021
8.070
8.115
8.026
8.115
227,259
+0.08(+1.03%)
Dec 03, 2021
7.981
8.033
7.951
8.033
208,835
+0.04(+0.47%)
Dec 02, 2021
7.981
8.041
7.951
7.996
210,961
+0.04(+0.56%)
Dec 01, 2021
8.018
8.078
7.951
7.951
200,094
-0.06(-0.75%)
Nov 30, 2021
7.943
8.011
7.936
8.011
294,720
+0.03(+0.38%)
Nov 29, 2021
8.026
8.041
7.973
7.981
157,314
-0.01(-0.19%)
Nov 26, 2021
8.041
8.070
7.936
7.996
124,227
-0.10(-1.20%)
Nov 24, 2021
8.055
8.108
8.003
8.093
103,401
+0.03(+0.37%)
Nov 23, 2021
8.115
8.115
8.063
8.063
129,256
-0.07(-0.83%)
Nov 22, 2021
8.190
8.190
7.996
8.130
324,396
-0.06(-0.73%)
Nov 19, 2021
8.205
8.235
8.168
8.190
243,495
-0.04(-0.55%)
Nov 18, 2021
8.280
8.310
8.235
8.235
199,935
-0.09(-1.08%)
Nov 17, 2021
8.347
8.347
8.310
8.325
120,972
-0.02(-0.27%)
Nov 16, 2021
8.318
8.347
8.318
8.347
130,417
+0.02(+0.27%)
Nov 15, 2021
8.370
8.385
8.318
8.325
155,296
-0.04(-0.54%)
Nov 12, 2021
8.377
8.377
8.318
8.370
113,986
+0.02(+0.27%)
Nov 11, 2021
8.392
8.415
8.325
8.347
169,831
+0.01(+0.09%)
Nov 10, 2021
8.392
8.340
182,024
-0.08(-0.97%)
Nov 09, 2021
8.451
8.481
8.421
8.421
108,475
-0.03(-0.35%)
Nov 08, 2021
8.451
8.488
8.431
8.451
203,612
+0.02(+0.26%)
Nov 05, 2021
8.451
8.451
8.340
8.429
186,938
+0.01(+0.09%)
Nov 04, 2021
8.421
8.429
8.369
8.421
128,370
+0.02(+0.27%)
Nov 03, 2021
8.458
8.458
8.369
8.399
125,606
-0.02(-0.26%)
Nov 02, 2021
8.429
8.488
8.384
8.421
146,044
-0.01(-0.18%)
Nov 01, 2021
8.429
8.444
8.369
8.436
203,029
+0.04(+0.53%)
Oct 29, 2021
8.369
8.421
8.369
8.392
93,595
+0.00(+0.00%)
Oct 28, 2021
8.362
8.406
8.340
8.392
122,921
+0.04(+0.44%)
Oct 27, 2021
8.332
8.370
8.310
8.354
150,512
-0.02(-0.27%)
Oct 26, 2021
8.347
8.384
8.377
419,648
+0.01(+0.18%)
Oct 25, 2021
8.444
8.466
8.343
8.362
270,408
-0.10(-1.14%)
Oct 22, 2021
8.436
8.488
8.436
8.458
99,835
-0.01(-0.09%)
Oct 21, 2021
8.481
8.533
8.458
8.466
107,691
-0.01(-0.09%)
Oct 20, 2021
8.496
8.548
8.473
8.473
118,965
-0.06(-0.70%)
Oct 19, 2021
8.525
8.548
8.513
8.533
79,323
+0.01(+0.09%)
Oct 18, 2021
8.496
8.562
8.473
8.525
180,555
-0.02(-0.26%)
Oct 15, 2021
8.510
8.570
8.510
8.548
134,981
+0.01(+0.17%)
Oct 14, 2021
8.525
8.548
8.481
8.533
135,566
+0.04(+0.44%)
Oct 13, 2021
8.503
8.540
8.436
8.496
81,700
-0.02(-0.26%)
Oct 12, 2021
8.548
8.555
8.510
8.518
73,452
-0.05(-0.61%)
Oct 11, 2021
8.555
8.585
8.533
8.570
73,423
+0.01(+0.09%)
Oct 08, 2021
8.622
8.622
8.548
8.562
97,798
-0.04(-0.42%)
Oct 07, 2021
8.584
8.636
8.547
8.599
174,402
+0.02(+0.26%)
Oct 06, 2021
8.547
8.576
8.517
8.576
79,316
+0.01(+0.17%)
Oct 05, 2021
8.525
8.576
8.517
8.562
92,294
+0.04(+0.43%)
Oct 04, 2021
8.503
8.540
8.451
8.525
85,866
+0.01(+0.17%)
Oct 01, 2021
8.599
8.618
8.435
8.510
155,796
-0.07(-0.77%)
Sep 30, 2021
8.451
8.576
8.444
8.576
140,717
+0.14(+1.66%)
Sep 29, 2021
8.414
8.547
8.377
8.436
151,227
+0.07(+0.88%)
Sep 28, 2021
8.488
8.488
8.340
8.362
279,999
-0.18(-2.16%)
Sep 27, 2021
8.621
8.621
8.525
8.547
116,961
-0.04(-0.52%)
Sep 24, 2021
8.562
8.635
8.562
8.591
127,274
-0.02(-0.26%)
Sep 23, 2021
8.672
8.739
8.613
8.613
137,245
-0.05(-0.60%)
Sep 22, 2021
8.547
8.701
8.525
8.665
208,136
+0.13(+1.47%)
Sep 21, 2021
8.540
8.606
8.488
8.540
176,853
+0.01(+0.17%)
Sep 20, 2021
8.562
8.606
8.421
8.525
318,529
-0.14(-1.62%)
Sep 17, 2021
8.695
8.702
8.606
8.665
97,030
-0.01(-0.17%)
Sep 16, 2021
8.695
8.746
8.650
8.680
184,822
-0.04(-0.51%)
Sep 15, 2021
8.628
8.746
8.628
8.724
143,633
+0.13(+1.46%)
Sep 14, 2021
8.709
8.798
8.599
8.599
309,404
-0.10(-1.10%)
Sep 13, 2021
8.776
8.782
8.658
8.695
248,834
-0.07(-0.76%)
Sep 10, 2021
8.791
8.791
8.724
8.761
110,706
+0.01(+0.10%)
Sep 09, 2021
8.819
8.863
8.753
8.753
215,048
-0.06(-0.67%)
Sep 08, 2021
8.606
8.863
8.606
8.811
367,120
+0.18(+2.12%)
Sep 07, 2021
8.606
8.760
8.327
8.628
820,850
-0.09(-1.01%)
Sep 03, 2021
9.361
9.361
8.595
8.716
1,449,427
-0.66(-7.04%)
Sep 02, 2021
9.310
9.420
9.163
9.376
617,985
-0.28(-2.89%)
Sep 01, 2021
9.691
9.706
9.640
9.654
164,454
+0.01(+0.08%)
Aug 31, 2021
9.662
9.684
9.632
9.647
172,415
+0.03(+0.30%)
Aug 30, 2021
9.581
9.640
9.566
9.618
108,859
+0.02(+0.23%)
Aug 27, 2021
9.493
9.596
9.493
9.596
123,225
+0.14(+1.47%)
Aug 26, 2021
9.544
9.576
9.427
9.456
184,637
-0.10(-1.04%)
Aug 25, 2021
9.511
9.581
9.486
9.555
196,201
+0.06(+0.66%)
Aug 24, 2021
9.456
9.515
9.456
9.493
106,935
+0.04(+0.39%)
Aug 23, 2021
9.405
9.471
9.398
9.456
108,449
+0.10(+1.02%)
Aug 20, 2021
9.383
9.427
9.354
9.361
63,867
+0.00(+0.00%)
Aug 19, 2021
9.405
9.427
9.313
9.361
173,444
-0.06(-0.62%)
Aug 18, 2021
9.405
9.445
9.383
9.420
81,959
+0.01(+0.16%)
Aug 17, 2021
9.449
9.456
9.361
9.405
101,884
-0.05(-0.54%)
Aug 16, 2021
9.442
9.470
9.398
9.456
108,118
+0.01(+0.16%)
Aug 13, 2021
9.442
9.481
9.442
9.442
88,254
-0.03(-0.31%)
Aug 12, 2021
9.464
9.515
9.434
9.471
113,530
-0.04(-0.39%)
Aug 11, 2021
9.544
9.552
9.500
9.508
91,996
-0.04(-0.38%)
Aug 10, 2021
9.683
9.683
9.515
9.544
107,826
+0.04(+0.38%)
Aug 09, 2021
9.413
9.581
9.413
9.508
199,054
+0.06(+0.62%)
Aug 06, 2021
9.428
9.464
9.413
9.450
155,889
+0.04(+0.46%)
Aug 05, 2021
9.362
9.428
9.348
9.406
159,351
+0.00(+0.00%)
Aug 04, 2021
9.319
9.406
9.284
9.406
97,041
+0.11(+1.17%)
Aug 03, 2021
9.209
9.297
9.107
9.297
126,762
+0.12(+1.35%)
Aug 02, 2021
9.137
9.188
9.108
9.173
113,334
+0.09(+1.04%)
Jul 30, 2021
9.049
9.104
9.049
9.078
117,018
-0.06(-0.64%)
Jul 29, 2021
9.122
9.151
9.100
9.137
61,020
+0.01(+0.08%)
Jul 28, 2021
9.093
9.129
9.071
9.129
56,644
+0.04(+0.40%)
Jul 27, 2021
9.100
9.115
9.027
9.093
100,583
-0.01(-0.16%)
Jul 26, 2021
9.057
9.114
9.020
9.107
85,693
+0.05(+0.56%)
Jul 23, 2021
8.998
9.071
8.998
9.057
101,573
+0.07(+0.73%)
Jul 22, 2021
9.086
9.086
8.984
8.991
118,218
-0.09(-1.04%)
Jul 21, 2021
9.035
9.093
9.035
9.086
54,016
+0.05(+0.56%)
Jul 20, 2021
8.962
9.086
8.889
9.035
145,980
+0.09(+0.98%)
Jul 19, 2021
9.184
9.195
8.936
8.947
390,681
-0.26(-2.85%)
Jul 16, 2021
9.297
9.333
9.184
9.209
183,964
-0.09(-1.02%)
Jul 15, 2021
9.370
9.370
9.282
9.304
110,924
-0.09(-0.93%)
Jul 14, 2021
9.304
9.391
9.254
9.391
170,640
+0.11(+1.18%)
Jul 13, 2021
9.275
9.319
9.231
9.282
126,934
-0.02(-0.23%)
Jul 12, 2021
9.319
9.348
9.289
9.304
190,789
+0.00(+0.00%)
Jul 09, 2021
9.297
9.348
9.289
9.304
166,528
-0.01(-0.08%)
Jul 08, 2021
9.311
9.353
9.271
9.311
121,213
-0.04(-0.39%)
Jul 07, 2021
9.362
9.376
9.326
9.347
110,781
-0.01(-0.08%)
Jul 06, 2021
9.297
9.369
9.297
9.355
216,769
+0.06(+0.62%)
Jul 02, 2021
9.275
9.311
9.257
9.297
119,726
+0.06(+0.63%)
Jul 01, 2021
9.282
9.282
9.196
9.239
177,685
+0.02(+0.24%)
Jun 30, 2021
9.290
9.290
9.217
9.217
95,618
-0.03(-0.31%)
Jun 29, 2021
9.239
9.268
9.210
9.246
71,127
+0.04(+0.47%)
Jun 28, 2021
9.217
9.253
9.145
9.203
99,747
-0.01(-0.16%)
Jun 25, 2021
9.290
9.290
9.196
9.217
101,297
-0.02(-0.23%)
Jun 24, 2021
9.210
9.261
9.167
9.239
73,750
+0.04(+0.39%)
Jun 23, 2021
9.152
9.203
9.123
9.203
97,607
+0.07(+0.71%)
Jun 22, 2021
9.022
9.145
9.022
9.138
112,912
+0.08(+0.88%)
Jun 21, 2021
8.993
9.087
8.979
9.058
143,021
+0.09(+0.97%)
Jun 18, 2021
8.986
9.073
8.943
8.972
123,440
-0.09(-1.04%)
Jun 17, 2021
9.051
9.102
8.914
9.066
316,725
-0.04(-0.48%)
Jun 16, 2021
8.972
9.116
8.972
9.109
135,348
+0.14(+1.53%)
Jun 15, 2021
9.145
9.210
8.948
8.972
302,861
-0.17(-1.90%)
Jun 14, 2021
9.290
9.290
9.109
9.145
253,748
-0.09(-1.02%)
Jun 11, 2021
9.275
9.290
9.174
9.239
208,248
-0.07(-0.70%)
Jun 10, 2021
9.261
9.317
9.253
9.304
171,008
+0.05(+0.55%)
Jun 09, 2021
9.253
9.272
9.232
9.253
103,910
+0.04(+0.47%)
Jun 08, 2021
9.232
9.268
9.210
9.210
195,809
-0.02(-0.23%)
Jun 07, 2021
9.218
9.261
9.218
9.232
224,315
+0.01(+0.16%)
Jun 04, 2021
9.189
9.239
9.167
9.218
106,881
+0.04(+0.39%)
Jun 03, 2021
9.074
9.210
9.074
9.182
154,423
+0.07(+0.79%)
Jun 02, 2021
9.060
9.131
9.060
9.110
102,185
+0.04(+0.40%)
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.