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
abrdn Total Dynamic Dividend Fund
(NY:
AOD
)
8.370
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
5.536
5.536
5.455
5.521
480,912
+0.01(+0.27%)
May 28, 2020
5.433
5.565
5.433
5.507
673,145
+0.07(+1.21%)
May 27, 2020
5.397
5.452
5.360
5.441
639,642
+0.09(+1.65%)
May 26, 2020
5.360
5.404
5.345
5.353
373,668
+0.10(+1.96%)
May 22, 2020
5.250
5.250
5.206
5.250
382,986
+0.02(+0.42%)
May 21, 2020
5.242
5.272
5.220
5.228
336,064
-0.05(-0.97%)
May 20, 2020
5.228
5.308
5.228
5.279
349,979
+0.07(+1.37%)
May 19, 2020
5.208
5.280
5.186
5.208
376,309
-0.02(-0.42%)
May 18, 2020
5.164
5.244
5.152
5.229
429,043
+0.19(+3.76%)
May 15, 2020
5.018
5.055
5.004
5.040
196,341
+0.00(+0.00%)
May 14, 2020
4.974
5.055
4.916
5.040
372,501
-0.01(-0.29%)
May 13, 2020
5.157
5.157
5.011
5.055
417,511
-0.12(-2.25%)
May 12, 2020
5.266
5.280
5.157
5.171
288,742
-0.07(-1.39%)
May 11, 2020
5.251
5.288
5.237
5.244
235,135
-0.03(-0.55%)
May 08, 2020
5.229
5.280
5.215
5.273
232,726
+0.09(+1.69%)
May 07, 2020
5.215
5.222
5.164
5.186
306,614
+0.03(+0.57%)
May 06, 2020
5.208
5.229
5.149
5.157
517,148
-0.02(-0.42%)
May 05, 2020
5.142
5.222
5.138
5.178
471,313
+0.07(+1.28%)
May 04, 2020
5.098
5.113
5.047
5.113
640,723
-0.02(-0.43%)
May 01, 2020
5.164
5.171
5.106
5.135
915,526
-0.12(-2.22%)
Apr 30, 2020
5.295
5.305
5.189
5.251
747,602
-0.04(-0.69%)
Apr 29, 2020
5.215
5.309
5.215
5.288
888,526
+0.09(+1.82%)
Apr 28, 2020
5.215
5.260
5.178
5.193
462,103
+0.07(+1.28%)
Apr 27, 2020
5.098
5.135
5.069
5.127
463,918
+0.07(+1.29%)
Apr 24, 2020
5.040
5.098
5.033
5.062
339,546
+0.04(+0.72%)
Apr 23, 2020
5.098
5.135
5.018
5.025
622,448
-0.05(-1.00%)
Apr 22, 2020
5.113
5.157
5.058
5.076
521,097
+0.04(+0.87%)
Apr 21, 2020
5.069
5.069
4.945
5.033
445,488
-0.10(-1.99%)
Apr 20, 2020
5.157
5.229
5.113
5.135
438,578
-0.10(-1.95%)
Apr 17, 2020
5.273
5.273
5.164
5.237
587,238
+0.11(+2.09%)
Apr 16, 2020
5.216
5.216
5.071
5.129
539,587
-0.03(-0.56%)
Apr 15, 2020
5.136
5.158
5.024
5.158
485,569
-0.07(-1.38%)
Apr 14, 2020
5.201
5.274
5.165
5.230
544,054
+0.12(+2.26%)
Apr 13, 2020
5.151
5.158
4.949
5.115
1,917,188
-0.03(-0.56%)
Apr 09, 2020
5.180
5.295
5.093
5.144
595,493
+0.09(+1.71%)
Apr 08, 2020
4.905
5.064
4.884
5.057
528,338
+0.20(+4.17%)
Apr 07, 2020
4.992
5.057
4.833
4.855
668,716
+0.07(+1.36%)
Apr 06, 2020
4.595
4.790
4.592
4.790
759,937
+0.33(+7.28%)
Apr 03, 2020
4.631
4.631
4.392
4.465
888,119
-0.13(-2.83%)
Apr 02, 2020
4.515
4.667
4.501
4.595
786,753
+0.07(+1.44%)
Apr 01, 2020
4.566
4.652
4.472
4.530
865,828
-0.22(-4.71%)
Mar 31, 2020
4.840
4.869
4.710
4.754
875,133
-0.07(-1.35%)
Mar 30, 2020
4.884
4.884
4.661
4.819
635,679
-0.03(-0.60%)
Mar 27, 2020
4.725
4.891
4.645
4.847
657,091
-0.04(-0.89%)
Mar 26, 2020
4.703
4.905
4.696
4.891
683,159
+0.28(+6.11%)
Mar 25, 2020
4.241
4.775
4.241
4.609
1,019,382
+0.41(+9.81%)
Mar 24, 2020
4.082
4.270
4.063
4.197
1,834,205
+0.38(+9.83%)
Mar 23, 2020
4.024
4.024
3.800
3.822
2,104,083
-0.24(-5.87%)
Mar 20, 2020
3.952
4.273
3.952
4.060
2,922,515
+0.16(+4.07%)
Mar 19, 2020
3.648
3.994
3.627
3.901
1,945,594
+0.19(+5.01%)
Mar 18, 2020
4.158
4.237
3.715
3.715
3,077,632
-0.72(-16.26%)
Mar 17, 2020
4.272
4.451
4.151
4.437
1,332,966
+0.16(+3.85%)
Mar 16, 2020
4.172
4.465
4.172
4.272
1,499,352
-0.44(-9.26%)
Mar 13, 2020
4.715
4.801
4.372
4.708
1,265,331
+0.26(+5.78%)
Mar 12, 2020
4.865
4.872
4.401
4.451
1,319,868
-0.71(-13.83%)
Mar 11, 2020
5.387
5.390
5.101
5.165
916,357
-0.33(-5.98%)
Mar 10, 2020
5.565
5.601
5.365
5.494
809,273
+0.05(+0.92%)
Mar 09, 2020
5.451
5.523
5.430
5.444
901,053
-0.39(-6.73%)
Mar 06, 2020
5.787
5.844
5.730
5.837
630,006
-0.08(-1.33%)
Mar 05, 2020
5.916
6.037
5.901
5.916
939,083
-0.13(-2.13%)
Mar 04, 2020
5.930
6.044
5.901
6.044
516,413
+0.22(+3.80%)
Mar 03, 2020
5.894
5.980
5.780
5.823
1,119,854
-0.06(-1.09%)
Mar 02, 2020
5.573
5.894
5.573
5.887
1,051,963
+0.34(+6.19%)
Feb 28, 2020
5.680
5.680
5.451
5.544
2,049,865
-0.25(-4.32%)
Feb 27, 2020
5.994
6.001
5.723
5.794
1,008,887
-0.30(-4.92%)
Feb 26, 2020
6.123
6.201
6.087
6.094
592,403
-0.01(-0.12%)
Feb 25, 2020
6.337
6.344
6.044
6.101
914,764
-0.21(-3.39%)
Feb 24, 2020
6.394
6.401
6.294
6.316
821,604
-0.21(-3.18%)
Feb 21, 2020
6.566
6.573
6.516
6.523
233,330
-0.05(-0.76%)
Feb 20, 2020
6.580
6.616
6.544
6.573
448,923
-0.02(-0.35%)
Feb 19, 2020
6.568
6.596
6.561
6.596
332,156
+0.05(+0.76%)
Feb 18, 2020
6.546
6.561
6.532
6.546
297,393
-0.03(-0.43%)
Feb 14, 2020
6.553
6.575
6.539
6.575
365,907
+0.04(+0.54%)
Feb 13, 2020
6.539
6.561
6.532
6.539
267,336
-0.01(-0.22%)
Feb 12, 2020
6.504
6.568
6.504
6.553
328,711
+0.07(+1.10%)
Feb 11, 2020
6.504
6.504
6.475
6.482
268,573
+0.00(+0.00%)
Feb 10, 2020
6.447
6.497
6.433
6.482
486,800
+0.04(+0.55%)
Feb 07, 2020
6.433
6.460
6.430
6.447
266,191
+0.01(+0.11%)
Feb 06, 2020
6.447
6.461
6.433
6.440
254,862
+0.02(+0.33%)
Feb 05, 2020
6.426
6.433
6.408
6.419
406,444
+0.04(+0.67%)
Feb 04, 2020
6.319
6.383
6.312
6.376
416,148
+0.09(+1.47%)
Feb 03, 2020
6.241
6.291
6.228
6.284
345,813
+0.06(+1.03%)
Jan 31, 2020
6.333
6.333
6.206
6.220
685,478
-0.13(-2.01%)
Jan 30, 2020
6.376
6.383
6.312
6.348
562,977
-0.06(-1.00%)
Jan 29, 2020
6.433
6.440
6.397
6.411
387,487
+0.01(+0.11%)
Jan 28, 2020
6.369
6.404
6.347
6.404
346,920
+0.06(+0.89%)
Jan 27, 2020
6.333
6.362
6.291
6.348
602,016
-0.06(-1.00%)
Jan 24, 2020
6.482
6.497
6.411
6.411
405,202
-0.06(-0.88%)
Jan 23, 2020
6.475
6.482
6.426
6.468
317,291
-0.01(-0.11%)
Jan 22, 2020
6.461
6.482
6.447
6.475
294,557
+0.04(+0.66%)
Jan 21, 2020
6.461
6.461
6.426
6.433
424,107
-0.04(-0.55%)
Jan 17, 2020
6.454
6.475
6.440
6.468
322,387
+0.01(+0.19%)
Jan 16, 2020
6.442
6.463
6.428
6.456
477,676
+0.04(+0.55%)
Jan 15, 2020
6.406
6.435
6.399
6.421
293,096
+0.02(+0.33%)
Jan 14, 2020
6.378
6.413
6.364
6.399
291,632
+0.02(+0.33%)
Jan 13, 2020
6.357
6.385
6.343
6.378
413,930
+0.05(+0.78%)
Jan 10, 2020
6.371
6.378
6.329
6.329
428,032
-0.01(-0.22%)
Jan 09, 2020
6.315
6.350
6.315
6.343
468,510
+0.04(+0.67%)
Jan 08, 2020
6.258
6.315
6.258
6.301
586,173
+0.04(+0.68%)
Jan 07, 2020
6.251
6.265
6.244
6.258
206,933
-0.01(-0.11%)
Jan 06, 2020
6.251
6.279
6.237
6.265
610,490
-0.01(-0.22%)
Jan 03, 2020
6.315
6.318
6.265
6.279
579,970
-0.06(-0.89%)
Jan 02, 2020
6.308
6.350
6.294
6.336
784,764
+0.02(+0.34%)
Dec 31, 2019
6.265
6.315
6.237
6.315
504,851
+0.04(+0.67%)
Dec 30, 2019
6.308
6.308
6.258
6.272
512,257
-0.02(-0.25%)
Dec 27, 2019
6.281
6.309
6.267
6.288
577,863
+0.01(+0.22%)
Dec 26, 2019
6.253
6.274
6.239
6.274
415,625
+0.04(+0.68%)
Dec 24, 2019
6.246
6.247
6.225
6.232
315,392
-0.01(-0.22%)
Dec 23, 2019
6.281
6.281
6.227
6.246
562,705
-0.01(-0.22%)
Dec 20, 2019
6.267
6.274
6.246
6.260
610,529
+0.00(+0.00%)
Dec 19, 2019
6.225
6.260
6.211
6.260
338,632
+0.04(+0.68%)
Dec 18, 2019
6.218
6.218
6.187
6.218
368,774
+0.01(+0.23%)
Dec 17, 2019
6.204
6.218
6.176
6.204
346,003
+0.01(+0.23%)
Dec 16, 2019
6.162
6.197
6.148
6.190
492,456
+0.06(+0.91%)
Dec 13, 2019
6.141
6.162
6.113
6.134
441,207
+0.00(+0.00%)
Dec 12, 2019
6.071
6.134
6.064
6.134
333,828
+0.07(+1.16%)
Dec 11, 2019
6.043
6.078
6.025
6.064
394,136
+0.03(+0.46%)
Dec 10, 2019
6.064
6.064
6.015
6.036
497,799
-0.03(-0.46%)
Dec 09, 2019
6.036
6.085
6.029
6.064
352,289
+0.01(+0.23%)
Dec 06, 2019
6.036
6.064
6.036
6.050
241,786
+0.03(+0.47%)
Dec 05, 2019
6.022
6.050
5.994
6.022
314,679
-0.01(-0.12%)
Dec 04, 2019
5.980
6.029
5.980
6.029
322,921
+0.07(+1.18%)
Dec 03, 2019
5.987
5.987
5.945
5.959
482,175
-0.06(-1.05%)
Dec 02, 2019
6.064
6.064
6.001
6.022
342,959
-0.02(-0.35%)
Nov 29, 2019
6.071
6.085
6.043
6.043
271,600
-0.03(-0.46%)
Nov 27, 2019
6.078
6.078
6.029
6.071
306,405
+0.00(+0.00%)
Nov 26, 2019
6.036
6.071
6.036
6.071
280,739
+0.05(+0.82%)
Nov 25, 2019
6.015
6.036
6.015
6.022
491,854
+0.01(+0.23%)
Nov 22, 2019
6.001
6.008
5.987
6.008
285,294
+0.01(+0.23%)
Nov 21, 2019
5.959
6.001
5.945
5.994
345,917
+0.04(+0.59%)
Nov 20, 2019
6.001
6.003
5.938
5.959
606,446
-0.05(-0.85%)
Nov 19, 2019
6.051
6.058
5.982
6.010
517,038
-0.03(-0.46%)
Nov 18, 2019
6.017
6.044
6.010
6.037
543,592
+0.03(+0.46%)
Nov 15, 2019
6.024
6.030
6.003
6.010
314,492
+0.01(+0.12%)
Nov 14, 2019
5.989
6.010
5.979
6.003
353,279
+0.01(+0.23%)
Nov 13, 2019
5.968
5.996
5.954
5.989
239,706
-0.01(-0.12%)
Nov 12, 2019
6.010
6.027
5.982
5.996
253,577
-0.01(-0.12%)
Nov 11, 2019
6.003
6.010
5.975
6.003
290,100
-0.01(-0.12%)
Nov 08, 2019
6.010
6.010
5.984
6.010
313,774
-0.02(-0.35%)
Nov 07, 2019
6.003
6.030
5.996
6.030
374,244
+0.05(+0.81%)
Nov 06, 2019
5.968
5.996
5.961
5.982
365,583
+0.02(+0.35%)
Nov 05, 2019
5.975
5.982
5.947
5.961
212,141
+0.00(+0.00%)
Nov 04, 2019
5.961
5.978
5.940
5.961
369,220
+0.02(+0.35%)
Nov 01, 2019
5.905
5.940
5.905
5.940
288,931
+0.06(+1.07%)
Oct 31, 2019
5.912
5.912
5.863
5.877
343,965
-0.03(-0.59%)
Oct 30, 2019
5.898
5.926
5.856
5.912
485,473
+0.02(+0.35%)
Oct 29, 2019
5.863
5.905
5.856
5.891
453,740
+0.03(+0.59%)
Oct 28, 2019
5.856
5.870
5.846
5.856
385,391
+0.02(+0.36%)
Oct 25, 2019
5.822
5.856
5.822
5.835
339,192
+0.00(+0.00%)
Oct 24, 2019
5.842
5.853
5.818
5.835
311,558
+0.00(+0.00%)
Oct 23, 2019
5.822
5.842
5.815
5.835
213,253
+0.01(+0.24%)
Oct 22, 2019
5.801
5.825
5.794
5.822
420,226
+0.02(+0.36%)
Oct 21, 2019
5.801
5.822
5.783
5.801
275,192
+0.01(+0.24%)
Oct 18, 2019
5.780
5.794
5.752
5.787
300,850
+0.01(+0.21%)
Oct 17, 2019
5.768
5.781
5.754
5.775
331,710
+0.02(+0.36%)
Oct 16, 2019
5.761
5.775
5.747
5.754
297,338
-0.01(-0.12%)
Oct 15, 2019
5.768
5.781
5.754
5.761
399,865
+0.02(+0.36%)
Oct 14, 2019
5.761
5.775
5.733
5.740
351,116
-0.01(-0.24%)
Oct 11, 2019
5.747
5.775
5.733
5.754
524,029
+0.06(+1.09%)
Oct 10, 2019
5.678
5.719
5.671
5.692
253,214
+0.01(+0.24%)
Oct 09, 2019
5.650
5.692
5.650
5.678
512,290
+0.06(+0.98%)
Oct 08, 2019
5.657
5.657
5.616
5.622
366,440
-0.06(-1.09%)
Oct 07, 2019
5.678
5.692
5.654
5.685
473,826
+0.00(+0.00%)
Oct 04, 2019
5.657
5.685
5.629
5.685
374,223
+0.03(+0.61%)
Oct 03, 2019
5.616
5.650
5.567
5.650
314,734
+0.02(+0.37%)
Oct 02, 2019
5.698
5.699
5.567
5.629
346,976
-0.09(-1.57%)
Oct 01, 2019
5.781
5.782
5.705
5.719
431,764
-0.05(-0.84%)
Sep 30, 2019
5.726
5.768
5.721
5.768
498,803
+0.07(+1.21%)
Sep 27, 2019
5.726
5.740
5.685
5.698
316,239
-0.01(-0.12%)
Sep 26, 2019
5.719
5.733
5.698
5.705
445,494
+0.00(+0.00%)
Sep 25, 2019
5.733
5.740
5.678
5.705
464,522
-0.01(-0.24%)
Sep 24, 2019
5.788
5.802
5.719
5.719
288,272
-0.06(-0.96%)
Sep 23, 2019
5.775
5.788
5.747
5.775
286,104
-0.01(-0.24%)
Sep 20, 2019
5.802
5.816
5.768
5.788
402,854
+0.01(+0.09%)
Sep 19, 2019
5.769
5.790
5.756
5.783
570,046
+0.01(+0.24%)
Sep 18, 2019
5.735
5.769
5.715
5.769
468,003
+0.04(+0.72%)
Sep 17, 2019
5.735
5.742
5.721
5.728
396,595
+0.00(+0.00%)
Sep 16, 2019
5.742
5.749
5.708
5.728
402,485
-0.02(-0.36%)
Sep 13, 2019
5.735
5.769
5.735
5.749
258,138
+0.03(+0.48%)
Sep 12, 2019
5.694
5.756
5.694
5.721
795,679
+0.03(+0.60%)
Sep 11, 2019
5.666
5.687
5.660
5.687
458,444
+0.03(+0.61%)
Sep 10, 2019
5.646
5.653
5.632
5.653
495,300
+0.01(+0.12%)
Sep 09, 2019
5.660
5.660
5.618
5.646
493,942
+0.01(+0.24%)
Sep 06, 2019
5.618
5.646
5.605
5.632
633,479
+0.03(+0.49%)
Sep 05, 2019
5.591
5.625
5.570
5.605
578,840
+0.06(+1.12%)
Sep 04, 2019
5.543
5.563
5.529
5.543
545,129
+0.05(+0.88%)
Sep 03, 2019
5.495
5.515
5.474
5.495
390,711
-0.01(-0.25%)
Aug 30, 2019
5.550
5.563
5.508
5.508
485,119
+0.00(+0.00%)
Aug 29, 2019
5.529
5.543
5.495
5.508
439,223
+0.02(+0.38%)
Aug 28, 2019
5.515
5.515
5.474
5.488
404,481
-0.03(-0.62%)
Aug 27, 2019
5.543
5.543
5.481
5.522
346,868
+0.01(+0.25%)
Aug 26, 2019
5.522
5.536
5.495
5.508
242,274
+0.01(+0.25%)
Aug 23, 2019
5.563
5.584
5.495
5.495
265,272
-0.07(-1.23%)
Aug 22, 2019
5.598
5.605
5.558
5.563
365,229
-0.02(-0.37%)
Aug 21, 2019
5.577
5.591
5.563
5.584
467,703
+0.05(+0.99%)
Aug 20, 2019
5.563
5.563
5.522
5.529
395,233
-0.03(-0.62%)
Aug 19, 2019
5.529
5.570
5.527
5.563
280,329
+0.08(+1.38%)
Aug 16, 2019
5.495
5.508
5.474
5.488
362,528
+0.03(+0.60%)
Aug 15, 2019
5.469
5.489
5.442
5.455
407,638
+0.00(+0.00%)
Aug 14, 2019
5.523
5.523
5.455
5.455
404,953
-0.11(-1.96%)
Aug 13, 2019
5.517
5.592
5.503
5.564
422,310
+0.03(+0.62%)
Aug 12, 2019
5.503
5.537
5.496
5.530
456,342
+0.01(+0.12%)
Aug 09, 2019
5.558
5.558
5.510
5.523
271,592
-0.03(-0.61%)
Aug 08, 2019
5.503
5.571
5.503
5.558
260,253
+0.07(+1.24%)
Aug 07, 2019
5.476
5.496
5.442
5.489
673,247
-0.03(-0.62%)
Aug 06, 2019
5.517
5.537
5.476
5.523
675,156
+0.03(+0.62%)
Aug 05, 2019
5.544
5.544
5.462
5.489
794,157
-0.13(-2.31%)
Aug 02, 2019
5.633
5.639
5.530
5.619
597,150
-0.03(-0.48%)
Aug 01, 2019
5.694
5.721
5.633
5.646
495,725
-0.05(-0.96%)
Jul 31, 2019
5.735
5.735
5.656
5.701
491,286
-0.02(-0.36%)
Jul 30, 2019
5.714
5.735
5.701
5.721
573,057
+0.01(+0.12%)
Jul 29, 2019
5.714
5.728
5.694
5.714
284,565
-0.01(-0.12%)
Jul 26, 2019
5.721
5.742
5.708
5.721
360,900
+0.02(+0.36%)
Jul 25, 2019
5.755
5.762
5.701
5.701
398,229
-0.05(-0.95%)
Jul 24, 2019
5.721
5.762
5.716
5.755
349,877
+0.03(+0.60%)
Jul 23, 2019
5.708
5.728
5.701
5.721
237,933
+0.02(+0.36%)
Jul 22, 2019
5.701
5.728
5.701
5.701
208,322
+0.00(+0.00%)
Jul 19, 2019
5.694
5.728
5.680
5.701
207,653
+0.02(+0.33%)
Jul 18, 2019
5.696
5.709
5.682
5.682
240,991
-0.02(-0.36%)
Jul 17, 2019
5.723
5.723
5.682
5.702
348,610
-0.02(-0.36%)
Jul 16, 2019
5.709
5.723
5.702
5.723
225,227
+0.01(+0.12%)
Jul 15, 2019
5.709
5.723
5.696
5.716
281,498
+0.01(+0.24%)
Jul 12, 2019
5.682
5.702
5.668
5.702
310,676
+0.03(+0.60%)
Jul 11, 2019
5.696
5.696
5.652
5.668
442,126
+0.00(+0.00%)
Jul 10, 2019
5.655
5.702
5.652
5.668
369,285
+0.03(+0.48%)
Jul 09, 2019
5.635
5.648
5.621
5.641
225,343
+0.00(+0.00%)
Jul 08, 2019
5.689
5.690
5.635
5.641
322,204
-0.06(-1.07%)
Jul 05, 2019
5.682
5.702
5.662
5.702
246,444
+0.01(+0.24%)
Jul 03, 2019
5.689
5.696
5.662
5.689
232,712
+0.01(+0.24%)
Jul 02, 2019
5.662
5.675
5.635
5.675
417,086
+0.02(+0.36%)
Jul 01, 2019
5.709
5.716
5.628
5.655
322,800
+0.01(+0.12%)
Jun 28, 2019
5.621
5.648
5.610
5.648
500,714
+0.05(+0.97%)
Jun 27, 2019
5.587
5.621
5.586
5.594
290,757
+0.01(+0.24%)
Jun 26, 2019
5.574
5.594
5.567
5.580
296,989
+0.02(+0.37%)
Jun 25, 2019
5.587
5.587
5.540
5.560
421,331
-0.02(-0.36%)
Jun 24, 2019
5.580
5.594
5.553
5.580
316,102
+0.01(+0.24%)
Jun 21, 2019
5.587
5.594
5.553
5.567
301,669
-0.01(-0.12%)
Jun 20, 2019
5.594
5.614
5.553
5.574
372,224
+0.03(+0.58%)
Jun 19, 2019
5.541
5.552
5.501
5.541
389,114
+0.02(+0.37%)
Jun 18, 2019
5.515
5.562
5.501
5.521
476,538
+0.06(+1.11%)
Jun 17, 2019
5.454
5.488
5.450
5.461
351,558
+0.02(+0.37%)
Jun 14, 2019
5.481
5.481
5.441
5.441
325,944
-0.02(-0.37%)
Jun 13, 2019
5.488
5.501
5.461
5.461
446,610
+0.00(+0.00%)
Jun 12, 2019
5.467
5.488
5.447
5.461
256,748
-0.01(-0.12%)
Jun 11, 2019
5.467
5.498
5.451
5.467
556,060
+0.01(+0.25%)
Jun 10, 2019
5.434
5.467
5.427
5.454
299,879
+0.04(+0.75%)
Jun 07, 2019
5.400
5.427
5.394
5.414
345,275
+0.03(+0.62%)
Jun 06, 2019
5.360
5.380
5.320
5.380
389,544
+0.03(+0.50%)
Jun 05, 2019
5.346
5.380
5.320
5.353
279,597
+0.03(+0.51%)
Jun 04, 2019
5.266
5.333
5.266
5.326
545,413
+0.09(+1.80%)
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.