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
Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
(NY:
ETW
)
8.270
-0.050 (-0.60%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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
6.743
6.754
6.708
6.714
417,536
-0.03(-0.43%)
May 30, 2018
6.708
6.760
6.708
6.743
273,172
+0.06(+0.87%)
May 29, 2018
6.731
6.731
6.667
6.685
387,001
-0.08(-1.11%)
May 25, 2018
6.760
6.760
6.760
0
-0.01(-0.17%)
May 24, 2018
6.801
6.801
6.743
6.772
451,328
-0.03(-0.43%)
May 23, 2018
6.772
6.806
6.754
6.801
242,657
+0.01(+0.09%)
May 22, 2018
6.817
6.834
6.760
6.794
486,616
-0.02(-0.25%)
May 21, 2018
6.760
6.811
6.760
6.811
490,114
+0.08(+1.19%)
May 18, 2018
6.737
6.757
6.702
6.731
396,029
+0.01(+0.09%)
May 17, 2018
6.737
6.748
6.720
6.725
407,761
-0.01(-0.17%)
May 16, 2018
6.754
6.766
6.731
6.737
300,641
-0.02(-0.26%)
May 15, 2018
6.731
6.754
6.708
6.754
360,350
+0.01(+0.09%)
May 14, 2018
6.731
6.766
6.720
6.748
227,983
+0.01(+0.17%)
May 11, 2018
6.731
6.746
6.720
6.737
267,489
+0.01(+0.17%)
May 10, 2018
6.697
6.731
6.691
6.725
225,694
+0.03(+0.52%)
May 09, 2018
6.674
6.720
6.674
6.691
341,533
+0.02(+0.26%)
May 08, 2018
6.674
6.674
6.645
6.674
294,479
-0.01(-0.09%)
May 07, 2018
6.668
6.691
6.662
6.679
307,425
+0.02(+0.26%)
May 04, 2018
6.582
6.674
6.582
6.662
233,809
+0.06(+0.87%)
May 03, 2018
6.628
6.628
6.547
6.605
417,499
-0.04(-0.61%)
May 02, 2018
6.628
6.668
6.616
6.645
301,336
+0.01(+0.09%)
May 01, 2018
6.662
6.662
6.611
6.639
229,693
-0.03(-0.43%)
Apr 30, 2018
6.702
6.714
6.662
6.668
282,559
-0.01(-0.09%)
Apr 27, 2018
6.668
6.679
6.639
6.674
279,422
+0.01(+0.09%)
Apr 26, 2018
6.622
6.668
6.610
6.668
420,377
+0.09(+1.40%)
Apr 25, 2018
6.605
6.605
6.553
6.576
618,310
-0.05(-0.78%)
Apr 24, 2018
6.679
6.691
6.593
6.628
571,220
-0.04(-0.60%)
Apr 23, 2018
6.691
6.691
6.651
6.668
652,895
-0.02(-0.34%)
Apr 20, 2018
6.737
6.741
6.691
6.691
326,604
-0.04(-0.59%)
Apr 19, 2018
6.730
6.753
6.696
6.730
636,358
-0.03(-0.42%)
Apr 18, 2018
6.765
6.798
6.748
6.759
404,314
-0.01(-0.08%)
Apr 17, 2018
6.787
6.793
6.753
6.765
264,634
+0.03(+0.51%)
Apr 16, 2018
6.679
6.759
6.679
6.730
355,073
+0.06(+0.94%)
Apr 13, 2018
6.742
6.742
6.639
6.668
368,067
-0.01(-0.17%)
Apr 12, 2018
6.708
6.736
6.679
6.679
274,372
-0.02(-0.26%)
Apr 11, 2018
6.662
6.736
6.662
6.696
230,331
+0.01(+0.17%)
Apr 10, 2018
6.645
6.708
6.639
6.685
347,319
+0.07(+1.03%)
Apr 09, 2018
6.605
6.656
6.582
6.616
471,519
+0.05(+0.78%)
Apr 06, 2018
6.651
6.679
6.508
6.565
667,655
-0.10(-1.54%)
Apr 05, 2018
6.594
6.668
6.594
6.668
356,303
+0.07(+1.12%)
Apr 04, 2018
6.463
6.599
6.463
6.594
404,401
+0.06(+0.87%)
Apr 03, 2018
6.503
6.537
6.474
6.537
477,652
+0.07(+1.06%)
Apr 02, 2018
6.565
6.577
6.451
6.468
578,277
-0.11(-1.73%)
Mar 29, 2018
6.582
6.582
6.582
0
+0.07(+1.14%)
Mar 28, 2018
6.525
6.559
6.491
6.508
567,696
-0.04(-0.61%)
Mar 27, 2018
6.605
6.656
6.530
6.548
522,451
-0.01(-0.17%)
Mar 26, 2018
6.508
6.577
6.501
6.559
600,836
+0.09(+1.32%)
Mar 23, 2018
6.611
6.634
6.468
6.474
684,693
-0.16(-2.41%)
Mar 22, 2018
6.691
6.702
6.616
6.634
548,738
-0.10(-1.44%)
Mar 21, 2018
6.765
6.770
6.716
6.730
412,498
-0.02(-0.24%)
Mar 20, 2018
6.713
6.764
6.702
6.747
413,178
+0.03(+0.51%)
Mar 19, 2018
6.741
6.741
6.657
6.713
335,157
-0.02(-0.34%)
Mar 16, 2018
6.770
6.775
6.730
6.736
325,690
-0.03(-0.50%)
Mar 15, 2018
6.713
6.792
6.713
6.770
420,062
+0.05(+0.76%)
Mar 14, 2018
6.792
6.792
6.707
6.719
459,739
-0.04(-0.59%)
Mar 13, 2018
6.804
6.832
6.736
6.758
351,642
-0.05(-0.67%)
Mar 12, 2018
6.792
6.815
6.787
6.804
350,981
+0.01(+0.17%)
Mar 09, 2018
6.781
6.821
6.758
6.792
504,467
+0.02(+0.33%)
Mar 08, 2018
6.702
6.770
6.696
6.770
381,356
+0.08(+1.27%)
Mar 07, 2018
6.696
6.685
615,546
-0.01(-0.08%)
Mar 06, 2018
6.679
6.696
6.662
6.690
311,124
+0.04(+0.60%)
Mar 05, 2018
6.589
6.668
6.567
6.651
364,749
+0.05(+0.69%)
Mar 02, 2018
6.521
6.617
6.504
6.606
528,866
+0.02(+0.34%)
Mar 01, 2018
6.651
6.662
6.549
6.583
540,260
-0.07(-1.02%)
Feb 28, 2018
6.657
6.707
6.647
6.651
471,379
-0.01(-0.08%)
Feb 27, 2018
6.713
6.730
6.651
6.657
385,964
-0.07(-1.09%)
Feb 26, 2018
6.730
6.742
6.710
6.730
646,656
+0.01(+0.17%)
Feb 23, 2018
6.651
6.719
6.651
6.719
285,998
+0.08(+1.19%)
Feb 22, 2018
6.673
6.690
6.612
6.640
488,691
-0.01(-0.09%)
Feb 21, 2018
6.651
6.707
6.640
6.645
410,689
-0.01(-0.09%)
Feb 20, 2018
6.730
6.741
6.645
6.651
380,495
-0.06(-0.92%)
Feb 16, 2018
6.713
6.713
6.713
0
+0.01(+0.17%)
Feb 15, 2018
6.701
6.729
6.682
6.701
598,481
+0.04(+0.59%)
Feb 14, 2018
6.561
6.679
6.539
6.662
1,009,865
+0.07(+1.02%)
Feb 13, 2018
6.522
6.611
6.494
6.595
529,334
+0.06(+0.95%)
Feb 12, 2018
6.471
6.572
6.466
6.533
773,652
+0.11(+1.75%)
Feb 09, 2018
6.449
6.482
6.269
6.421
1,200,504
+0.01(+0.18%)
Feb 08, 2018
6.662
6.662
6.409
6.409
1,362,549
-0.26(-3.87%)
Feb 07, 2018
6.623
6.730
6.611
6.668
674,198
+0.04(+0.59%)
Feb 06, 2018
6.320
6.651
6.258
6.628
1,739,733
+0.20(+3.14%)
Feb 05, 2018
6.707
6.718
6.258
6.426
2,338,615
-0.31(-4.58%)
Feb 02, 2018
6.858
6.864
6.729
6.735
679,272
-0.15(-2.12%)
Feb 01, 2018
6.881
6.909
6.870
6.881
526,997
-0.02(-0.33%)
Jan 31, 2018
6.858
6.909
6.858
6.903
515,535
+0.10(+1.49%)
Jan 30, 2018
6.926
6.926
6.791
6.802
833,417
-0.16(-2.26%)
Jan 29, 2018
6.999
6.999
6.954
6.959
512,789
-0.04(-0.56%)
Jan 26, 2018
7.010
7.049
6.972
6.999
540,451
-0.01(-0.08%)
Jan 25, 2018
6.965
7.010
6.961
7.004
767,196
+0.04(+0.56%)
Jan 24, 2018
6.971
7.016
6.943
6.965
828,467
-0.01(-0.08%)
Jan 23, 2018
6.971
6.988
6.915
6.971
591,697
+0.01(+0.09%)
Jan 22, 2018
6.959
7.098
6.937
6.965
613,542
+0.03(+0.40%)
Jan 19, 2018
6.931
6.942
6.905
6.937
466,950
+0.04(+0.57%)
Jan 18, 2018
6.898
6.936
6.887
6.898
459,647
-0.03(-0.40%)
Jan 17, 2018
6.926
6.937
6.892
6.926
596,229
+0.03(+0.40%)
Jan 16, 2018
6.965
6.965
6.881
6.898
467,959
-0.01(-0.08%)
Jan 12, 2018
6.903
6.903
6.903
0
+0.03(+0.41%)
Jan 11, 2018
6.842
6.886
6.825
6.875
740,650
+0.06(+0.90%)
Jan 10, 2018
6.814
433,796
-0.03(-0.41%)
Jan 09, 2018
6.803
6.842
6.787
6.842
472,887
+0.06(+0.82%)
Jan 08, 2018
6.775
6.797
6.752
6.786
461,960
+0.02(+0.25%)
Jan 05, 2018
6.803
6.809
6.725
6.769
585,756
-0.01(-0.08%)
Jan 04, 2018
6.753
6.786
6.747
6.775
592,770
+0.04(+0.58%)
Jan 03, 2018
6.658
6.736
6.658
6.736
603,320
+0.04(+0.58%)
Jan 02, 2018
6.675
6.697
6.664
6.697
552,476
+0.06(+0.84%)
Dec 29, 2017
6.641
6.641
6.641
0
+0.00(+0.00%)
Dec 28, 2017
6.641
6.650
6.619
6.641
312,463
+0.01(+0.08%)
Dec 27, 2017
6.658
6.664
6.630
6.636
311,334
+0.02(+0.25%)
Dec 26, 2017
6.652
6.652
6.608
6.619
365,108
-0.04(-0.67%)
Dec 22, 2017
6.641
6.686
6.641
6.664
294,845
+0.02(+0.25%)
Dec 21, 2017
6.652
6.669
6.641
6.647
342,718
-0.01(-0.08%)
Dec 20, 2017
6.624
6.660
6.624
6.652
486,165
+0.03(+0.50%)
Dec 19, 2017
6.613
6.630
6.597
6.619
424,546
+0.02(+0.25%)
Dec 18, 2017
6.575
6.630
6.563
6.602
773,181
+0.05(+0.71%)
Dec 15, 2017
6.558
6.575
6.547
6.556
436,374
+0.01(+0.14%)
Dec 14, 2017
6.569
6.575
6.530
6.547
363,379
-0.01(-0.17%)
Dec 13, 2017
6.580
6.591
6.547
6.558
448,480
-0.02(-0.34%)
Dec 12, 2017
6.575
6.580
6.558
6.580
481,112
+0.01(+0.08%)
Dec 11, 2017
6.541
6.580
6.533
6.575
483,112
+0.04(+0.59%)
Dec 08, 2017
6.536
6.541
6.508
6.536
375,047
+0.01(+0.17%)
Dec 07, 2017
6.519
6.536
6.508
6.525
329,009
+0.01(+0.17%)
Dec 06, 2017
6.530
6.530
6.503
6.514
294,582
-0.02(-0.25%)
Dec 05, 2017
6.547
6.547
6.497
6.530
381,677
-0.01(-0.17%)
Dec 04, 2017
6.575
6.575
6.530
6.541
383,815
+0.00(+0.00%)
Dec 01, 2017
6.519
6.547
6.469
6.541
434,923
+0.01(+0.08%)
Nov 30, 2017
6.552
6.560
6.514
6.536
695,168
+0.01(+0.08%)
Nov 29, 2017
6.563
6.563
6.514
6.530
382,851
-0.03(-0.51%)
Nov 28, 2017
6.569
6.580
6.508
6.563
695,352
+0.00(+0.00%)
Nov 27, 2017
6.575
6.575
6.547
6.563
336,045
-0.01(-0.17%)
Nov 24, 2017
6.552
6.586
6.552
6.575
223,727
+0.02(+0.34%)
Nov 22, 2017
6.552
6.569
6.536
6.552
329,419
+0.01(+0.17%)
Nov 21, 2017
6.514
6.558
6.514
6.541
341,654
+0.03(+0.52%)
Nov 20, 2017
6.508
6.513
6.487
6.508
458,550
+0.01(+0.08%)
Nov 17, 2017
6.469
6.508
6.455
6.502
310,306
+0.02(+0.34%)
Nov 16, 2017
6.431
6.480
6.425
6.480
367,566
+0.07(+1.11%)
Nov 15, 2017
6.387
6.414
6.338
6.409
400,417
-0.01(-0.09%)
Nov 14, 2017
6.409
6.431
6.381
6.414
605,725
-0.02(-0.34%)
Nov 13, 2017
6.469
6.469
6.425
6.436
522,680
-0.05(-0.76%)
Nov 10, 2017
6.475
6.502
6.464
6.486
370,251
+0.00(+0.00%)
Nov 09, 2017
6.491
6.491
6.443
6.486
394,882
-0.03(-0.42%)
Nov 08, 2017
6.508
6.513
6.491
6.513
325,041
+0.01(+0.17%)
Nov 07, 2017
6.508
6.519
6.497
6.502
502,450
+0.00(+0.00%)
Nov 06, 2017
6.497
6.513
6.480
6.502
592,913
-0.01(-0.17%)
Nov 03, 2017
6.491
6.513
6.469
6.513
339,154
+0.03(+0.42%)
Nov 02, 2017
6.508
6.508
6.469
6.486
258,464
-0.02(-0.34%)
Nov 01, 2017
6.508
6.519
6.491
6.508
339,329
+0.02(+0.34%)
Oct 31, 2017
6.464
6.480
6.453
6.486
409,959
+0.05(+0.77%)
Oct 30, 2017
6.436
6.464
6.436
6.436
525,043
-0.02(-0.26%)
Oct 27, 2017
6.458
6.469
6.442
6.453
350,792
+0.03(+0.51%)
Oct 26, 2017
6.447
6.464
6.409
6.420
503,441
+0.02(+0.26%)
Oct 25, 2017
6.475
6.491
6.403
6.403
753,105
-0.08(-1.27%)
Oct 24, 2017
6.480
6.497
6.477
6.486
372,405
+0.01(+0.17%)
Oct 23, 2017
6.475
6.502
6.475
6.475
352,779
+0.00(+0.01%)
Oct 20, 2017
6.480
6.501
6.463
6.474
359,983
+0.01(+0.08%)
Oct 19, 2017
6.480
6.490
6.469
6.469
319,329
-0.03(-0.50%)
Oct 18, 2017
6.469
6.507
6.441
6.501
767,305
+0.03(+0.42%)
Oct 17, 2017
6.452
6.480
6.431
6.474
520,217
+0.01(+0.17%)
Oct 16, 2017
6.452
6.474
6.447
6.463
350,773
+0.02(+0.25%)
Oct 13, 2017
6.452
6.480
6.447
6.447
339,066
-0.01(-0.08%)
Oct 12, 2017
6.447
6.480
6.447
6.452
307,338
+0.00(+0.00%)
Oct 11, 2017
6.447
6.474
6.441
6.452
485,027
-0.01(-0.08%)
Oct 10, 2017
6.436
6.469
6.436
6.458
219,262
+0.04(+0.68%)
Oct 09, 2017
6.420
6.436
6.409
6.414
308,090
+0.00(+0.00%)
Oct 06, 2017
6.441
6.452
6.409
6.414
407,628
-0.03(-0.51%)
Oct 05, 2017
6.441
6.467
6.431
6.447
413,404
+0.01(+0.17%)
Oct 04, 2017
6.420
6.441
6.398
6.436
442,555
-0.02(-0.25%)
Oct 03, 2017
6.447
6.458
6.441
6.452
440,324
+0.01(+0.17%)
Oct 02, 2017
6.458
6.480
6.436
6.441
420,423
-0.01(-0.08%)
Sep 29, 2017
6.436
6.469
6.423
6.447
533,609
+0.04(+0.59%)
Sep 28, 2017
6.447
6.452
6.403
6.409
417,195
-0.03(-0.42%)
Sep 27, 2017
6.425
6.452
6.425
6.436
332,380
+0.02(+0.25%)
Sep 26, 2017
6.420
6.441
6.409
6.420
348,369
+0.01(+0.17%)
Sep 25, 2017
6.403
6.434
6.398
6.409
378,007
+0.01(+0.08%)
Sep 22, 2017
6.414
6.441
6.392
6.403
404,684
-0.02(-0.25%)
Sep 21, 2017
6.441
6.463
6.414
6.420
453,005
-0.02(-0.33%)
Sep 20, 2017
6.436
6.473
6.425
6.441
570,613
+0.01(+0.08%)
Sep 19, 2017
6.398
6.446
6.398
6.436
542,761
+0.04(+0.59%)
Sep 18, 2017
6.387
6.425
6.387
6.398
577,605
+0.02(+0.25%)
Sep 15, 2017
6.387
6.409
6.371
6.381
617,526
+0.00(+0.00%)
Sep 14, 2017
6.371
6.392
6.360
6.381
427,659
+0.01(+0.17%)
Sep 13, 2017
6.387
6.387
6.371
6.371
309,122
-0.02(-0.30%)
Sep 12, 2017
6.376
6.398
6.357
6.390
444,091
+0.02(+0.30%)
Sep 11, 2017
6.344
6.371
6.341
6.371
241,293
+0.06(+1.03%)
Sep 08, 2017
6.300
6.349
6.292
6.306
292,244
-0.02(-0.26%)
Sep 07, 2017
6.311
6.338
6.306
6.322
331,182
+0.03(+0.52%)
Sep 06, 2017
6.290
6.327
6.290
6.290
510,994
+0.01(+0.09%)
Sep 05, 2017
6.338
6.338
6.266
6.284
352,264
-0.06(-0.94%)
Sep 01, 2017
6.344
6.360
6.333
6.344
375,068
+0.01(+0.09%)
Aug 31, 2017
6.322
6.360
6.306
6.338
586,670
+0.02(+0.26%)
Aug 30, 2017
6.268
6.327
6.267
6.322
362,471
+0.05(+0.78%)
Aug 29, 2017
6.252
6.290
6.252
6.273
234,706
+0.00(+0.00%)
Aug 28, 2017
6.273
6.295
6.268
6.273
323,524
+0.02(+0.26%)
Aug 25, 2017
6.273
6.295
6.252
6.257
452,630
-0.01(-0.09%)
Aug 24, 2017
6.268
6.273
6.241
6.263
339,450
-0.01(-0.09%)
Aug 23, 2017
6.252
6.300
6.246
6.268
469,957
+0.01(+0.17%)
Aug 22, 2017
6.241
6.295
6.241
6.257
576,234
+0.03(+0.44%)
Aug 21, 2017
6.240
6.251
6.208
6.230
545,763
-0.01(-0.17%)
Aug 18, 2017
6.219
6.251
6.192
6.240
840,907
+0.01(+0.17%)
Aug 17, 2017
6.305
6.305
6.230
6.230
642,817
-0.10(-1.61%)
Aug 16, 2017
6.294
6.332
6.273
6.332
637,624
+0.05(+0.85%)
Aug 15, 2017
6.273
6.278
6.219
6.278
509,915
+0.02(+0.34%)
Aug 14, 2017
6.214
6.262
6.203
6.256
662,218
+0.08(+1.21%)
Aug 11, 2017
6.037
6.208
6.026
6.181
998,920
+0.09(+1.41%)
Aug 10, 2017
6.240
6.246
6.080
6.096
1,416,001
-0.16(-2.57%)
Aug 09, 2017
6.326
6.336
6.251
6.256
690,206
-0.09(-1.35%)
Aug 08, 2017
6.353
6.380
6.337
6.342
442,463
-0.02(-0.25%)
Aug 07, 2017
6.348
6.358
6.326
6.358
288,792
+0.02(+0.34%)
Aug 04, 2017
6.326
6.348
6.326
6.337
357,095
+0.02(+0.25%)
Aug 03, 2017
6.348
6.348
6.315
6.321
499,553
-0.02(-0.34%)
Aug 02, 2017
6.332
6.348
6.315
6.342
429,098
+0.01(+0.17%)
Aug 01, 2017
6.342
6.342
6.310
6.332
525,557
+0.01(+0.08%)
Jul 31, 2017
6.337
6.358
6.315
6.326
512,935
+0.01(+0.08%)
Jul 28, 2017
6.289
6.326
6.283
6.321
326,488
+0.01(+0.17%)
Jul 27, 2017
6.348
6.358
6.294
6.310
326,305
-0.02(-0.25%)
Jul 26, 2017
6.315
6.353
6.315
6.326
381,968
+0.01(+0.17%)
Jul 25, 2017
6.310
6.329
6.289
6.315
454,589
+0.02(+0.34%)
Jul 24, 2017
6.289
6.305
6.289
6.294
414,993
+0.00(+0.00%)
Jul 21, 2017
6.299
6.305
6.278
6.294
392,943
+0.00(+0.00%)
Jul 20, 2017
6.326
6.326
6.278
6.294
730,746
-0.01(-0.16%)
Jul 19, 2017
6.267
6.331
6.251
6.304
785,561
+0.05(+0.85%)
Jul 18, 2017
6.230
6.272
6.209
6.251
435,426
+0.02(+0.34%)
Jul 17, 2017
6.246
6.272
6.224
6.230
444,201
-0.03(-0.51%)
Jul 14, 2017
6.219
6.267
6.208
6.262
947,977
+0.05(+0.77%)
Jul 13, 2017
6.214
6.270
6.198
6.214
919,517
-0.01(-0.09%)
Jul 12, 2017
6.176
6.230
6.176
6.219
774,445
+0.05(+0.86%)
Jul 11, 2017
6.118
6.171
6.107
6.166
659,262
+0.03(+0.52%)
Jul 10, 2017
6.107
6.134
6.086
6.134
457,081
+0.03(+0.52%)
Jul 07, 2017
6.059
6.107
6.054
6.102
412,225
+0.04(+0.61%)
Jul 06, 2017
6.075
6.107
6.054
6.065
577,562
-0.02(-0.35%)
Jul 05, 2017
6.102
6.102
6.001
6.086
778,449
-0.03(-0.44%)
Jul 03, 2017
6.086
6.118
6.086
6.113
229,553
+0.06(+0.97%)
Jun 30, 2017
6.033
6.091
6.022
6.054
1,150,510
+0.04(+0.62%)
Jun 29, 2017
6.091
6.091
6.017
6.017
705,405
-0.07(-1.14%)
Jun 28, 2017
6.081
6.118
6.081
6.086
788,907
+0.01(+0.09%)
Jun 27, 2017
6.107
6.107
6.070
6.081
397,216
-0.01(-0.09%)
Jun 26, 2017
6.129
6.155
6.086
6.086
591,185
-0.02(-0.26%)
Jun 23, 2017
6.070
6.113
6.042
6.102
311,480
+0.06(+1.06%)
Jun 22, 2017
6.049
6.086
6.033
6.038
458,509
-0.01(-0.09%)
Jun 21, 2017
6.118
6.129
6.022
6.043
655,892
-0.07(-1.12%)
Jun 20, 2017
6.144
6.144
6.096
6.112
615,741
-0.05(-0.77%)
Jun 19, 2017
6.096
6.160
6.089
6.160
837,199
+0.10(+1.57%)
Jun 16, 2017
6.049
6.075
6.022
6.065
867,346
+0.05(+0.88%)
Jun 15, 2017
6.096
6.096
5.996
6.012
1,459,968
-0.11(-1.81%)
Jun 14, 2017
6.154
6.154
6.075
6.123
570,997
-0.01(-0.17%)
Jun 13, 2017
6.112
6.133
6.096
6.133
397,925
+0.04(+0.69%)
Jun 12, 2017
6.102
6.102
6.049
6.091
640,856
-0.03(-0.43%)
Jun 09, 2017
6.123
6.149
6.089
6.117
508,386
+0.01(+0.09%)
Jun 08, 2017
6.117
6.128
6.107
6.112
540,196
+0.00(+0.00%)
Jun 07, 2017
6.128
6.144
6.102
6.112
637,997
-0.02(-0.26%)
Jun 06, 2017
6.102
6.133
6.091
6.128
306,886
+0.03(+0.43%)
Jun 05, 2017
6.112
6.128
6.091
6.102
505,593
-0.02(-0.26%)
Jun 02, 2017
6.112
6.144
6.096
6.117
427,447
-0.01(-0.09%)
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.