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
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
(NY:
EDD
)
4.740
-0.020 (-0.42%)
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, 2016
3.980
4.012
3.980
3.980
387,729
-0.01(-0.13%)
May 27, 2016
4.012
3.985
3.985
3.985
309,766
-0.01(-0.13%)
May 26, 2016
3.996
4.033
3.990
3.990
503,543
+0.03(+0.67%)
May 25, 2016
3.974
4.001
3.964
3.964
235,882
-0.02(-0.40%)
May 24, 2016
3.964
3.990
3.953
3.980
597,751
+0.02(+0.54%)
May 23, 2016
3.990
3.990
3.942
3.958
310,829
-0.01(-0.27%)
May 20, 2016
3.996
3.996
3.953
3.969
449,435
+0.01(+0.13%)
May 19, 2016
3.985
3.987
3.953
3.964
228,550
-0.03(-0.67%)
May 18, 2016
4.033
4.033
3.969
3.990
282,425
-0.04(-0.93%)
May 17, 2016
4.044
4.065
4.017
4.028
241,615
-0.00(-0.07%)
May 16, 2016
4.023
4.060
3.996
4.031
422,431
+0.01(+0.20%)
May 13, 2016
4.065
4.065
3.996
4.023
512,893
-0.04(-1.05%)
May 12, 2016
4.076
4.087
4.033
4.065
309,182
+0.01(+0.13%)
May 11, 2016
4.087
4.087
4.033
4.060
296,474
-0.01(-0.26%)
May 10, 2016
4.049
4.076
4.033
4.071
327,307
+0.03(+0.66%)
May 09, 2016
4.081
4.081
3.990
4.044
454,860
-0.02(-0.53%)
May 06, 2016
4.023
4.071
3.916
4.065
323,538
+0.04(+0.93%)
May 05, 2016
4.049
4.076
4.028
4.028
367,238
-0.01(-0.26%)
May 04, 2016
4.103
4.103
4.028
4.039
349,603
-0.09(-2.08%)
May 03, 2016
4.172
4.210
4.087
4.124
523,411
-0.07(-1.66%)
May 02, 2016
4.215
4.253
4.172
4.194
419,550
-0.02(-0.51%)
Apr 29, 2016
4.204
4.231
4.172
4.215
442,887
+0.05(+1.16%)
Apr 28, 2016
4.167
4.211
4.130
4.167
350,131
-0.01(-0.13%)
Apr 27, 2016
4.135
4.172
4.097
4.172
318,285
+0.02(+0.39%)
Apr 26, 2016
4.140
4.172
4.097
4.156
312,144
+0.05(+1.17%)
Apr 25, 2016
4.156
4.162
4.087
4.108
196,939
-0.05(-1.16%)
Apr 22, 2016
4.167
4.167
4.130
4.156
285,854
-0.03(-0.64%)
Apr 21, 2016
4.188
4.194
4.146
4.183
400,505
-0.01(-0.13%)
Apr 20, 2016
4.178
4.194
4.114
4.188
408,403
+0.02(+0.38%)
Apr 19, 2016
4.151
4.186
4.151
4.172
398,387
+0.05(+1.30%)
Apr 18, 2016
4.108
4.156
4.103
4.119
526,288
+0.02(+0.39%)
Apr 15, 2016
4.092
4.124
4.087
4.103
549,406
+0.02(+0.39%)
Apr 14, 2016
4.119
4.124
4.087
4.087
370,154
-0.04(-0.91%)
Apr 13, 2016
4.130
4.156
4.108
4.124
333,261
+0.01(+0.26%)
Apr 12, 2016
4.065
4.119
4.065
4.114
331,132
+0.07(+1.72%)
Apr 11, 2016
4.049
4.071
4.039
4.044
195,530
+0.01(+0.27%)
Apr 08, 2016
4.023
4.049
4.017
4.033
614,208
+0.05(+1.21%)
Apr 07, 2016
4.023
4.028
3.961
3.985
167,971
-0.05(-1.32%)
Apr 06, 2016
4.044
4.060
4.028
4.039
146,356
+0.01(+0.27%)
Apr 05, 2016
4.033
4.065
3.964
4.028
822,811
-0.05(-1.31%)
Apr 04, 2016
4.071
4.114
4.017
4.081
432,721
-0.02(-0.39%)
Apr 01, 2016
4.071
4.097
4.060
4.097
356,440
+0.01(+0.26%)
Mar 31, 2016
4.039
4.092
4.039
4.087
687,860
+0.07(+1.73%)
Mar 30, 2016
4.033
4.076
4.012
4.017
712,426
+0.01(+0.13%)
Mar 29, 2016
3.921
4.023
3.910
4.012
293,303
+0.09(+2.18%)
Mar 28, 2016
3.911
3.942
3.905
3.926
260,184
+0.01(+0.27%)
Mar 24, 2016
3.942
3.916
3.916
3.916
614,905
-0.07(-1.70%)
Mar 23, 2016
4.004
4.004
3.952
3.984
429,830
-0.03(-0.65%)
Mar 22, 2016
3.999
4.010
3.958
4.010
442,430
+0.03(+0.79%)
Mar 21, 2016
3.947
4.010
3.947
3.978
650,332
+0.02(+0.53%)
Mar 18, 2016
3.926
3.994
3.924
3.958
395,920
+0.03(+0.66%)
Mar 17, 2016
3.890
3.973
3.890
3.932
618,594
+0.06(+1.62%)
Mar 16, 2016
3.791
3.869
3.791
3.869
562,440
+0.05(+1.36%)
Mar 15, 2016
3.827
3.827
3.812
3.817
410,200
-0.03(-0.81%)
Mar 14, 2016
3.879
3.879
3.827
3.848
341,719
-0.03(-0.67%)
Mar 11, 2016
3.780
3.900
3.780
3.874
536,473
+0.11(+2.90%)
Mar 10, 2016
3.765
3.786
3.749
3.765
256,506
+0.02(+0.56%)
Mar 09, 2016
3.728
3.791
3.728
3.744
487,860
+0.01(+0.14%)
Mar 08, 2016
3.749
3.754
3.702
3.739
341,804
-0.01(-0.28%)
Mar 07, 2016
3.739
3.770
3.713
3.749
739,631
-0.01(-0.28%)
Mar 04, 2016
3.718
3.754
3.692
3.760
519,560
+0.04(+0.98%)
Mar 03, 2016
3.645
3.723
3.645
3.723
701,560
+0.07(+2.00%)
Mar 02, 2016
3.619
3.661
3.609
3.650
1,877,707
+0.02(+0.57%)
Mar 01, 2016
3.562
3.629
3.562
3.629
797,360
+0.08(+2.20%)
Feb 29, 2016
3.531
3.551
3.515
3.551
375,798
+0.04(+1.19%)
Feb 26, 2016
3.551
3.598
3.494
3.510
1,095,247
-0.03(-0.88%)
Feb 25, 2016
3.525
3.551
3.499
3.541
872,351
+0.04(+1.04%)
Feb 24, 2016
3.499
3.519
3.473
3.505
453,958
-0.01(-0.15%)
Feb 23, 2016
3.525
3.536
3.499
3.510
395,254
-0.04(-1.03%)
Feb 22, 2016
3.541
3.557
3.525
3.546
332,158
+0.04(+1.19%)
Feb 19, 2016
3.499
3.505
3.484
3.505
403,118
-0.01(-0.15%)
Feb 18, 2016
3.510
3.525
3.484
3.510
613,420
+0.03(+0.75%)
Feb 17, 2016
3.478
3.515
3.473
3.484
844,459
+0.04(+1.06%)
Feb 16, 2016
3.515
3.515
3.447
3.447
510,100
-0.03(-0.75%)
Feb 12, 2016
3.478
3.473
3.473
3.473
671,940
+0.05(+1.37%)
Feb 11, 2016
3.447
3.484
3.359
3.426
960,584
-0.05(-1.50%)
Feb 10, 2016
3.468
3.499
3.452
3.478
807,588
-0.01(-0.15%)
Feb 09, 2016
3.458
3.484
3.437
3.484
1,393,728
-0.01(-0.15%)
Feb 08, 2016
3.510
3.515
3.432
3.489
539,847
-0.06(-1.62%)
Feb 05, 2016
3.557
3.562
3.515
3.546
292,160
-0.02(-0.58%)
Feb 04, 2016
3.515
3.567
3.489
3.567
484,757
+0.05(+1.48%)
Feb 03, 2016
3.442
3.525
3.442
3.515
707,694
+0.06(+1.81%)
Feb 02, 2016
3.416
3.478
3.416
3.452
955,517
-0.04(-1.19%)
Feb 01, 2016
3.468
3.494
3.432
3.494
849,191
+0.02(+0.60%)
Jan 29, 2016
3.478
3.525
3.447
3.473
1,499,470
+0.03(+0.76%)
Jan 28, 2016
3.395
3.452
3.395
3.447
557,507
+0.09(+2.79%)
Jan 27, 2016
3.348
3.380
3.312
3.354
545,685
+0.00(+0.00%)
Jan 26, 2016
3.307
3.359
3.296
3.354
1,021,943
+0.07(+2.22%)
Jan 25, 2016
3.270
3.327
3.270
3.281
772,481
+0.00(+0.00%)
Jan 22, 2016
3.307
3.322
3.256
3.281
809,750
+0.07(+2.11%)
Jan 21, 2016
3.192
3.281
3.187
3.213
1,458,685
+0.05(+1.65%)
Jan 20, 2016
3.286
3.301
3.124
3.161
1,522,791
-0.15(-4.56%)
Jan 19, 2016
3.395
3.395
3.307
3.312
651,286
-0.04(-1.24%)
Jan 15, 2016
3.385
3.354
3.354
3.354
881,837
-0.07(-2.13%)
Jan 14, 2016
3.400
3.484
3.395
3.426
610,127
+0.02(+0.53%)
Jan 13, 2016
3.499
3.499
3.400
3.408
739,413
-0.08(-2.17%)
Jan 12, 2016
3.473
3.505
3.429
3.484
1,065,178
+0.00(+0.00%)
Jan 11, 2016
3.489
3.510
3.437
3.484
1,211,296
+0.02(+0.45%)
Jan 08, 2016
3.531
3.536
3.468
3.468
962,874
-0.04(-1.19%)
Jan 07, 2016
3.520
3.525
3.473
3.510
1,076,775
-0.06(-1.61%)
Jan 06, 2016
3.525
3.567
3.510
3.567
1,358,992
+0.03(+0.74%)
Jan 05, 2016
3.567
3.567
3.512
3.541
1,520,085
-0.02(-0.58%)
Jan 04, 2016
3.468
3.562
3.468
3.562
1,051,411
+0.02(+0.59%)
Dec 31, 2015
3.546
3.541
3.541
3.541
933,304
-0.01(-0.29%)
Dec 30, 2015
3.567
3.598
3.536
3.551
942,881
-0.04(-1.16%)
Dec 29, 2015
3.593
3.609
3.567
3.593
1,017,814
+0.00(+0.00%)
Dec 28, 2015
3.619
3.619
3.577
3.593
917,983
-0.02(-0.58%)
Dec 24, 2015
3.614
3.614
3.614
3.614
490,272
+0.01(+0.29%)
Dec 23, 2015
3.557
3.645
3.557
3.603
775,619
+0.06(+1.62%)
Dec 22, 2015
3.525
3.557
3.525
3.546
575,347
+0.02(+0.59%)
Dec 21, 2015
3.531
3.562
3.525
3.525
1,106,599
+0.02(+0.45%)
Dec 18, 2015
3.525
3.557
3.505
3.510
1,087,911
-0.01(-0.15%)
Dec 17, 2015
3.515
3.541
3.499
3.515
1,091,069
-0.02(-0.59%)
Dec 16, 2015
3.442
3.562
3.426
3.536
1,334,912
+0.11(+3.35%)
Dec 15, 2015
3.411
3.446
3.401
3.421
960,165
+0.04(+1.20%)
Dec 14, 2015
3.391
3.406
3.356
3.381
1,089,170
-0.02(-0.45%)
Dec 11, 2015
3.457
3.466
3.376
3.396
1,081,238
-0.08(-2.40%)
Dec 10, 2015
3.553
3.563
3.471
3.479
961,465
-0.08(-2.20%)
Dec 09, 2015
3.603
3.623
3.543
3.558
1,089,791
-0.01(-0.28%)
Dec 08, 2015
3.568
3.588
3.553
3.568
550,283
-0.03(-0.70%)
Dec 07, 2015
3.649
3.654
3.573
3.593
869,390
-0.06(-1.66%)
Dec 04, 2015
3.654
3.679
3.639
3.654
955,980
-0.03(-0.69%)
Dec 03, 2015
3.709
3.709
3.639
3.679
493,171
+0.00(+0.00%)
Dec 02, 2015
3.659
3.684
3.659
3.679
717,510
+0.00(+0.00%)
Dec 01, 2015
3.669
3.709
3.669
3.679
565,385
+0.01(+0.28%)
Nov 30, 2015
3.654
3.735
3.654
3.669
846,744
-0.01(-0.27%)
Nov 27, 2015
3.664
3.694
3.654
3.679
227,764
-0.01(-0.34%)
Nov 25, 2015
3.709
3.692
3.692
3.692
600,577
-0.02(-0.48%)
Nov 24, 2015
3.689
3.724
3.669
3.709
1,256,587
-0.02(-0.54%)
Nov 23, 2015
3.740
3.765
3.724
3.729
481,128
-0.02(-0.54%)
Nov 20, 2015
3.740
3.795
3.729
3.750
576,920
+0.01(+0.27%)
Nov 19, 2015
3.694
3.740
3.679
3.740
489,083
+0.05(+1.23%)
Nov 18, 2015
3.664
3.709
3.664
3.694
343,338
+0.02(+0.41%)
Nov 17, 2015
3.669
3.694
3.654
3.679
540,695
+0.02(+0.41%)
Nov 16, 2015
3.679
3.709
3.664
3.664
490,834
-0.03(-0.68%)
Nov 13, 2015
3.689
3.714
3.679
3.689
434,560
+0.00(+0.00%)
Nov 12, 2015
3.740
3.755
3.669
3.689
384,323
-0.06(-1.48%)
Nov 11, 2015
3.765
3.785
3.729
3.745
390,183
+0.01(+0.27%)
Nov 10, 2015
3.745
3.760
3.729
3.735
406,763
-0.01(-0.27%)
Nov 09, 2015
3.750
3.765
3.729
3.745
477,426
-0.04(-1.07%)
Nov 06, 2015
3.831
3.831
3.770
3.785
397,993
-0.07(-1.83%)
Nov 05, 2015
3.871
3.888
3.820
3.856
275,931
-0.02(-0.52%)
Nov 04, 2015
3.906
3.911
3.871
3.876
558,445
-0.01(-0.13%)
Nov 03, 2015
3.815
3.901
3.800
3.881
504,229
+0.05(+1.32%)
Nov 02, 2015
3.800
3.851
3.800
3.831
1,054,204
+0.02(+0.53%)
Oct 30, 2015
3.815
3.820
3.775
3.810
733,879
+0.03(+0.67%)
Oct 29, 2015
3.790
3.866
3.785
3.785
387,387
-0.01(-0.27%)
Oct 28, 2015
3.790
3.866
3.790
3.795
385,398
+0.01(+0.13%)
Oct 27, 2015
3.846
3.856
3.790
3.790
314,035
-0.06(-1.45%)
Oct 26, 2015
3.866
3.897
3.815
3.846
726,126
+0.02(+0.53%)
Oct 23, 2015
3.831
3.838
3.795
3.825
382,744
+0.01(+0.26%)
Oct 22, 2015
3.800
3.851
3.795
3.815
848,082
+0.02(+0.53%)
Oct 21, 2015
3.856
3.856
3.785
3.795
372,116
-0.06(-1.44%)
Oct 20, 2015
3.896
3.957
3.851
3.851
244,916
-0.04(-1.04%)
Oct 19, 2015
3.891
3.906
3.861
3.891
875,572
-0.03(-0.77%)
Oct 16, 2015
3.891
3.982
3.891
3.921
1,118,342
+0.04(+0.91%)
Oct 15, 2015
3.805
3.911
3.805
3.886
1,031,870
+0.10(+2.53%)
Oct 14, 2015
3.770
3.804
3.760
3.790
429,419
+0.04(+1.08%)
Oct 13, 2015
3.825
3.825
3.740
3.750
428,353
-0.09(-2.37%)
Oct 12, 2015
3.800
3.866
3.800
3.841
624,461
+0.03(+0.66%)
Oct 09, 2015
3.795
3.841
3.790
3.815
599,512
+0.05(+1.21%)
Oct 08, 2015
3.724
3.780
3.684
3.770
642,342
+0.04(+1.08%)
Oct 07, 2015
3.699
3.760
3.668
3.729
820,944
+0.07(+1.93%)
Oct 06, 2015
3.613
3.669
3.613
3.659
436,565
+0.06(+1.54%)
Oct 05, 2015
3.563
3.618
3.548
3.603
528,872
+0.07(+2.00%)
Oct 02, 2015
3.462
3.558
3.451
3.532
640,308
+0.04(+1.16%)
Oct 01, 2015
3.522
3.537
3.477
3.492
379,392
+0.02(+0.44%)
Sep 30, 2015
3.487
3.553
3.477
3.477
836,996
+0.03(+0.88%)
Sep 29, 2015
3.497
3.515
3.426
3.446
605,601
-0.06(-1.73%)
Sep 28, 2015
3.527
3.537
3.477
3.507
1,023,781
-0.02(-0.57%)
Sep 25, 2015
3.562
3.606
3.527
3.527
322,935
-0.02(-0.55%)
Sep 24, 2015
3.532
3.576
3.491
3.547
997,080
-0.00(-0.14%)
Sep 23, 2015
3.596
3.611
3.537
3.552
858,956
-0.02(-0.68%)
Sep 22, 2015
3.586
3.606
3.562
3.576
397,259
-0.03(-0.95%)
Sep 21, 2015
3.689
3.689
3.611
3.611
378,147
-0.07(-1.86%)
Sep 18, 2015
3.625
3.704
3.625
3.679
434,123
+0.03(+0.94%)
Sep 17, 2015
3.596
3.699
3.591
3.645
658,858
+0.03(+0.81%)
Sep 16, 2015
3.591
3.645
3.581
3.616
623,768
+0.04(+1.23%)
Sep 15, 2015
3.567
3.596
3.557
3.571
385,575
+0.00(+0.00%)
Sep 14, 2015
3.557
3.576
3.537
3.571
375,012
+0.01(+0.41%)
Sep 11, 2015
3.567
3.571
3.532
3.557
421,392
-0.01(-0.41%)
Sep 10, 2015
3.527
3.576
3.527
3.571
601,680
+0.01(+0.41%)
Sep 09, 2015
3.576
3.596
3.547
3.557
649,442
-0.01(-0.41%)
Sep 08, 2015
3.591
3.594
3.552
3.571
585,099
+0.01(+0.41%)
Sep 04, 2015
3.562
3.557
3.557
3.557
327,817
-0.04(-1.09%)
Sep 03, 2015
3.625
3.655
3.591
3.596
1,017,976
-0.03(-0.94%)
Sep 02, 2015
3.616
3.630
3.581
3.630
427,918
+0.03(+0.82%)
Sep 01, 2015
3.547
3.613
3.537
3.601
822,304
-0.00(-0.14%)
Aug 31, 2015
3.645
3.664
3.606
3.606
981,863
-0.05(-1.34%)
Aug 28, 2015
3.611
3.665
3.606
3.655
824,400
+0.02(+0.54%)
Aug 27, 2015
3.581
3.660
3.571
3.635
1,158,848
+0.09(+2.63%)
Aug 26, 2015
3.586
3.611
3.520
3.542
1,241,482
+0.01(+0.42%)
Aug 25, 2015
3.762
3.792
3.513
3.527
1,035,649
+0.02(+0.56%)
Aug 24, 2015
3.537
3.620
3.444
3.508
1,830,969
-0.18(-4.79%)
Aug 21, 2015
3.723
3.782
3.645
3.684
2,261,859
-0.06(-1.57%)
Aug 20, 2015
3.758
3.777
3.718
3.743
805,580
-0.04(-1.04%)
Aug 19, 2015
3.797
3.821
3.755
3.782
1,086,693
-0.04(-1.03%)
Aug 18, 2015
3.851
3.856
3.811
3.821
697,123
-0.03(-0.89%)
Aug 17, 2015
3.856
3.875
3.826
3.856
1,238,949
-0.02(-0.51%)
Aug 14, 2015
3.851
3.880
3.851
3.875
516,662
+0.03(+0.76%)
Aug 13, 2015
3.856
3.875
3.843
3.846
579,251
-0.02(-0.63%)
Aug 12, 2015
3.865
3.895
3.855
3.870
1,262,609
-0.03(-0.88%)
Aug 11, 2015
3.900
3.929
3.890
3.905
795,456
-0.06(-1.60%)
Aug 10, 2015
3.924
3.978
3.914
3.968
400,062
+0.04(+1.00%)
Aug 07, 2015
3.929
3.949
3.900
3.929
490,565
-0.02(-0.62%)
Aug 06, 2015
3.954
3.958
3.919
3.954
390,652
+0.00(+0.00%)
Aug 05, 2015
3.983
3.993
3.939
3.954
479,422
-0.03(-0.74%)
Aug 04, 2015
3.983
3.993
3.966
3.983
391,203
-0.02(-0.49%)
Aug 03, 2015
3.993
4.012
3.983
4.003
547,096
+0.00(+0.00%)
Jul 31, 2015
4.017
4.037
3.993
4.003
664,306
+0.01(+0.25%)
Jul 30, 2015
3.983
4.027
3.983
3.993
533,230
-0.02(-0.49%)
Jul 29, 2015
3.993
4.042
3.973
4.012
897,075
+0.02(+0.61%)
Jul 28, 2015
3.988
4.037
3.978
3.988
680,695
+0.01(+0.25%)
Jul 27, 2015
4.022
4.022
3.968
3.978
911,517
-0.08(-1.93%)
Jul 24, 2015
4.110
4.110
4.027
4.056
518,258
-0.05(-1.19%)
Jul 23, 2015
4.125
4.130
4.096
4.105
485,619
-0.02(-0.48%)
Jul 22, 2015
4.145
4.154
4.096
4.125
843,659
-0.02(-0.47%)
Jul 21, 2015
4.174
4.189
4.130
4.145
582,080
-0.01(-0.35%)
Jul 20, 2015
4.159
4.192
4.145
4.159
866,517
-0.03(-0.70%)
Jul 17, 2015
4.233
4.233
4.120
4.189
658,950
-0.04(-1.04%)
Jul 16, 2015
4.243
4.252
4.218
4.233
522,873
+0.03(+0.70%)
Jul 15, 2015
4.262
4.282
4.199
4.203
645,825
-0.03(-0.80%)
Jul 14, 2015
4.228
4.238
4.213
4.237
615,338
+0.01(+0.22%)
Jul 13, 2015
4.233
4.247
4.208
4.228
291,725
+0.01(+0.23%)
Jul 10, 2015
4.203
4.243
4.199
4.218
533,561
+0.04(+0.94%)
Jul 09, 2015
4.179
4.184
4.154
4.179
684,457
+0.04(+0.95%)
Jul 08, 2015
4.130
4.150
4.086
4.140
1,607,834
-0.02(-0.47%)
Jul 07, 2015
4.150
4.159
4.105
4.159
1,028,768
-0.02(-0.47%)
Jul 06, 2015
4.179
4.189
4.145
4.179
823,968
-0.04(-0.93%)
Jul 02, 2015
4.247
4.218
4.218
4.218
1,660,522
-0.00(-0.12%)
Jul 01, 2015
4.262
4.267
4.213
4.223
454,609
-0.01(-0.35%)
Jun 30, 2015
4.252
4.272
4.223
4.238
937,202
+0.01(+0.35%)
Jun 29, 2015
4.203
4.252
4.174
4.223
1,159,218
-0.03(-0.81%)
Jun 26, 2015
4.262
4.301
4.257
4.257
1,047,968
-0.02(-0.46%)
Jun 25, 2015
4.310
4.310
4.272
4.277
499,286
-0.02(-0.44%)
Jun 24, 2015
4.315
4.339
4.286
4.296
736,186
+0.00(+0.11%)
Jun 23, 2015
4.286
4.363
4.282
4.291
1,124,226
+0.01(+0.34%)
Jun 22, 2015
4.301
4.301
4.267
4.277
489,512
-0.00(-0.11%)
Jun 19, 2015
4.296
4.296
4.277
4.282
331,368
-0.01(-0.33%)
Jun 18, 2015
4.286
4.310
4.286
4.296
723,143
+0.02(+0.56%)
Jun 17, 2015
4.253
4.282
4.234
4.272
747,125
+0.01(+0.34%)
Jun 16, 2015
4.253
4.287
4.215
4.258
1,011,056
-0.00(-0.11%)
Jun 15, 2015
4.253
4.310
4.253
4.263
495,118
-0.02(-0.56%)
Jun 12, 2015
4.286
4.296
4.252
4.286
402,876
-0.01(-0.22%)
Jun 11, 2015
4.272
4.306
4.267
4.296
689,355
+0.02(+0.45%)
Jun 10, 2015
4.267
4.315
4.172
4.277
762,717
+0.05(+1.13%)
Jun 09, 2015
4.229
4.239
4.205
4.229
922,520
-0.01(-0.34%)
Jun 08, 2015
4.253
4.286
4.224
4.243
746,470
-0.01(-0.22%)
Jun 05, 2015
4.296
4.339
4.229
4.253
732,817
-0.08(-1.87%)
Jun 04, 2015
4.344
4.363
4.310
4.334
1,119,469
-0.02(-0.44%)
Jun 03, 2015
4.353
4.382
4.344
4.353
1,126,084
+0.03(+0.66%)
Jun 02, 2015
4.358
4.439
4.325
4.325
3,299,654
-0.05(-1.09%)
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.