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
Franklin Universal Trust
(NY:
FT
)
6.890
+0.070 (+1.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2024
6.830
6.890
6.800
6.890
52,893
+0.07(+1.03%)
May 30, 2024
6.740
6.820
6.730
6.820
62,040
+0.09(+1.34%)
May 29, 2024
6.770
6.770
6.720
6.730
31,165
-0.06(-0.88%)
May 28, 2024
6.810
6.847
6.760
6.790
30,876
-0.03(-0.44%)
May 24, 2024
6.790
6.849
6.780
6.820
41,624
+0.02(+0.29%)
May 23, 2024
6.870
6.870
6.795
6.800
25,107
-0.08(-1.23%)
May 22, 2024
6.910
6.940
6.880
6.885
53,031
-0.03(-0.36%)
May 21, 2024
6.860
6.925
6.860
6.910
102,045
+0.03(+0.44%)
May 20, 2024
6.840
6.886
6.840
6.880
46,740
+0.04(+0.58%)
May 17, 2024
6.820
6.860
6.820
6.840
44,870
+0.02(+0.29%)
May 16, 2024
6.880
6.880
6.810
6.820
41,085
-0.02(-0.33%)
May 15, 2024
6.838
6.847
6.808
6.843
39,519
+0.05(+0.73%)
May 14, 2024
6.818
6.818
6.768
6.793
20,504
-0.01(-0.15%)
May 13, 2024
6.798
6.823
6.788
6.803
23,531
+0.03(+0.51%)
May 10, 2024
6.798
6.798
6.758
6.768
37,122
-0.02(-0.22%)
May 09, 2024
6.738
6.808
6.728
6.783
91,910
+0.06(+0.97%)
May 08, 2024
6.708
6.728
6.679
6.718
33,855
+0.02(+0.30%)
May 07, 2024
6.698
6.708
6.669
6.698
47,725
+0.03(+0.45%)
May 06, 2024
6.659
6.675
6.649
6.669
39,670
+0.04(+0.68%)
May 03, 2024
6.629
6.639
6.601
6.624
37,359
+0.04(+0.68%)
May 02, 2024
6.599
6.609
6.579
6.579
32,613
-0.01(-0.15%)
May 01, 2024
6.520
6.599
6.520
6.589
69,137
+0.08(+1.22%)
Apr 30, 2024
6.579
6.579
6.480
6.510
102,257
-0.02(-0.30%)
Apr 29, 2024
6.539
6.559
6.490
6.529
69,266
+0.00(+0.00%)
Apr 26, 2024
6.549
6.559
6.520
6.529
33,574
+0.02(+0.31%)
Apr 25, 2024
6.490
6.529
6.490
6.510
16,124
-0.02(-0.37%)
Apr 24, 2024
6.500
6.534
6.480
6.534
24,217
+0.02(+0.30%)
Apr 23, 2024
6.480
6.539
6.480
6.515
33,877
+0.05(+0.85%)
Apr 22, 2024
6.450
6.490
6.450
6.460
68,184
+0.03(+0.46%)
Apr 19, 2024
6.430
6.460
6.419
6.430
40,569
+0.02(+0.31%)
Apr 18, 2024
6.420
6.430
6.374
6.410
31,737
+0.01(+0.16%)
Apr 17, 2024
6.331
6.420
6.331
6.400
45,847
+0.07(+1.11%)
Apr 16, 2024
6.341
6.360
6.301
6.330
42,022
+0.01(+0.18%)
Apr 15, 2024
6.397
6.447
6.318
6.318
31,368
-0.10(-1.54%)
Apr 12, 2024
6.476
6.477
6.397
6.417
60,811
-0.10(-1.52%)
Apr 11, 2024
6.496
6.516
6.466
6.516
35,202
+0.03(+0.52%)
Apr 10, 2024
6.535
6.535
6.461
6.482
56,692
-0.11(-1.65%)
Apr 09, 2024
6.565
6.595
6.560
6.591
13,512
+0.05(+0.69%)
Apr 08, 2024
6.545
6.545
6.526
6.545
35,835
+0.00(+0.00%)
Apr 05, 2024
6.506
6.575
6.506
6.545
38,524
+0.03(+0.45%)
Apr 04, 2024
6.545
6.605
6.505
6.516
70,442
-0.06(-0.90%)
Apr 03, 2024
6.555
6.605
6.535
6.575
48,864
+0.03(+0.45%)
Apr 02, 2024
6.565
6.585
6.506
6.545
44,225
-0.03(-0.53%)
Apr 01, 2024
6.555
6.604
6.506
6.580
118,009
+0.02(+0.38%)
Mar 28, 2024
6.526
6.565
6.516
6.555
79,829
+0.04(+0.61%)
Mar 27, 2024
6.427
6.516
6.427
6.516
68,673
+0.08(+1.23%)
Mar 26, 2024
6.447
6.457
6.417
6.437
74,651
+0.02(+0.31%)
Mar 25, 2024
6.417
6.437
6.402
6.417
73,926
+0.01(+0.18%)
Mar 22, 2024
6.417
6.417
6.397
6.406
34,429
+0.02(+0.29%)
Mar 21, 2024
6.476
6.476
6.377
6.387
230,919
-0.05(-0.77%)
Mar 20, 2024
6.427
6.466
6.417
6.437
80,335
+0.02(+0.31%)
Mar 19, 2024
6.407
6.437
6.407
6.417
56,265
+0.03(+0.46%)
Mar 18, 2024
6.368
6.417
6.368
6.387
74,362
-0.04(-0.61%)
Mar 15, 2024
6.427
6.437
6.402
6.427
30,579
+0.01(+0.15%)
Mar 14, 2024
6.496
6.496
6.368
6.417
71,965
-0.07(-1.07%)
Mar 13, 2024
6.447
6.514
6.447
6.486
58,423
-0.01(-0.14%)
Mar 12, 2024
6.516
6.516
6.466
6.495
71,563
-0.02(-0.32%)
Mar 11, 2024
6.496
6.516
6.486
6.516
27,031
+0.04(+0.61%)
Mar 08, 2024
6.437
6.506
6.407
6.476
104,854
+0.07(+1.08%)
Mar 07, 2024
6.417
6.437
6.387
6.407
121,826
-0.01(-0.16%)
Mar 06, 2024
6.387
6.456
6.387
6.417
41,195
+0.05(+0.78%)
Mar 05, 2024
6.447
6.464
6.358
6.368
68,738
-0.03(-0.46%)
Mar 04, 2024
6.358
6.422
6.358
6.397
106,639
-0.01(-0.15%)
Mar 01, 2024
6.407
6.417
6.368
6.407
63,670
+0.01(+0.15%)
Feb 29, 2024
6.417
6.427
6.368
6.397
43,010
+0.03(+0.47%)
Feb 28, 2024
6.318
6.387
6.318
6.368
57,401
+0.02(+0.31%)
Feb 27, 2024
6.338
6.397
6.338
6.348
66,584
+0.01(+0.16%)
Feb 26, 2024
6.427
6.427
6.318
6.338
67,034
-0.07(-1.08%)
Feb 23, 2024
6.407
6.447
6.387
6.407
54,692
+0.02(+0.35%)
Feb 22, 2024
6.437
6.437
6.358
6.385
69,663
-0.00(-0.04%)
Feb 21, 2024
6.348
6.427
6.348
6.387
35,127
+0.02(+0.31%)
Feb 20, 2024
6.397
6.417
6.358
6.368
43,228
-0.02(-0.31%)
Feb 16, 2024
6.417
6.417
6.338
6.387
71,278
-0.02(-0.27%)
Feb 15, 2024
6.405
6.463
6.336
6.405
87,553
+0.03(+0.46%)
Feb 14, 2024
6.375
6.414
6.375
6.375
37,090
-0.01(-0.15%)
Feb 13, 2024
6.375
6.434
6.339
6.385
118,860
-0.06(-0.91%)
Feb 12, 2024
6.395
6.503
6.395
6.444
129,787
+0.03(+0.46%)
Feb 09, 2024
6.375
6.424
6.375
6.414
39,629
+0.05(+0.77%)
Feb 08, 2024
6.375
6.424
6.365
6.365
20,689
-0.03(-0.46%)
Feb 07, 2024
6.365
6.405
6.365
6.395
29,747
+0.02(+0.31%)
Feb 06, 2024
6.346
6.405
6.346
6.375
39,993
+0.01(+0.15%)
Feb 05, 2024
6.385
6.385
6.356
6.365
25,558
-0.03(-0.46%)
Feb 02, 2024
6.454
6.473
6.395
6.395
59,119
-0.10(-1.51%)
Feb 01, 2024
6.414
6.522
6.414
6.493
65,773
+0.08(+1.22%)
Jan 31, 2024
6.463
6.463
6.395
6.414
47,471
-0.02(-0.30%)
Jan 30, 2024
6.414
6.434
6.395
6.434
48,156
+0.02(+0.31%)
Jan 29, 2024
6.375
6.424
6.351
6.414
49,489
+0.07(+1.08%)
Jan 26, 2024
6.346
6.395
6.336
6.346
56,769
+0.01(+0.15%)
Jan 25, 2024
6.336
6.356
6.326
6.336
94,622
+0.01(+0.16%)
Jan 24, 2024
6.365
6.365
6.316
6.326
54,440
+0.00(+0.00%)
Jan 23, 2024
6.316
6.336
6.291
6.326
118,035
-0.01(-0.15%)
Jan 22, 2024
6.316
6.356
6.297
6.336
84,668
+0.05(+0.78%)
Jan 19, 2024
6.297
6.316
6.277
6.287
46,592
-0.04(-0.62%)
Jan 18, 2024
6.346
6.365
6.267
6.326
92,761
-0.02(-0.27%)
Jan 17, 2024
6.412
6.441
6.304
6.343
57,803
-0.06(-0.91%)
Jan 16, 2024
6.480
6.489
6.402
6.402
51,967
-0.07(-1.05%)
Jan 12, 2024
6.421
6.489
6.421
6.470
49,608
+0.03(+0.45%)
Jan 11, 2024
6.499
6.508
6.421
6.441
99,012
-0.09(-1.34%)
Jan 10, 2024
6.519
6.538
6.509
6.528
35,475
+0.03(+0.45%)
Jan 09, 2024
6.489
6.524
6.489
6.499
31,063
-0.00(-0.07%)
Jan 08, 2024
6.480
6.509
6.480
6.504
19,371
+0.05(+0.83%)
Jan 05, 2024
6.460
6.489
6.431
6.451
60,103
-0.03(-0.45%)
Jan 04, 2024
6.480
6.519
6.431
6.480
94,404
-0.03(-0.45%)
Jan 03, 2024
6.480
6.519
6.480
6.509
41,506
-0.02(-0.27%)
Jan 02, 2024
6.509
6.548
6.480
6.527
43,057
+0.05(+0.72%)
Dec 29, 2023
6.499
6.516
6.480
6.480
42,718
+0.00(+0.00%)
Dec 28, 2023
6.480
6.511
6.441
6.480
63,531
+0.00(+0.03%)
Dec 27, 2023
6.480
6.517
6.441
6.478
52,688
-0.00(-0.03%)
Dec 26, 2023
6.470
6.499
6.460
6.480
36,942
+0.02(+0.26%)
Dec 22, 2023
6.412
6.519
6.412
6.463
57,371
+0.07(+1.11%)
Dec 21, 2023
6.392
6.421
6.358
6.392
68,257
+0.00(+0.00%)
Dec 20, 2023
6.460
6.477
6.373
6.392
59,966
-0.05(-0.76%)
Dec 19, 2023
6.460
6.489
6.441
6.441
51,674
+0.00(+0.00%)
Dec 18, 2023
6.441
6.490
6.441
6.441
37,900
-0.01(-0.15%)
Dec 15, 2023
6.519
6.528
6.441
6.451
66,749
-0.08(-1.29%)
Dec 14, 2023
6.526
6.564
6.526
6.535
67,668
+0.07(+1.03%)
Dec 13, 2023
6.400
6.504
6.371
6.468
82,282
+0.04(+0.62%)
Dec 12, 2023
6.391
6.428
6.368
6.428
46,947
+0.03(+0.52%)
Dec 11, 2023
6.381
6.401
6.294
6.395
75,073
-0.01(-0.23%)
Dec 08, 2023
6.381
6.420
6.352
6.410
50,968
+0.05(+0.76%)
Dec 07, 2023
6.371
6.391
6.361
6.362
27,457
-0.01(-0.15%)
Dec 06, 2023
6.352
6.400
6.352
6.371
29,323
+0.02(+0.30%)
Dec 05, 2023
6.361
6.374
6.342
6.352
25,121
-0.02(-0.30%)
Dec 04, 2023
6.342
6.429
6.342
6.371
38,015
-0.02(-0.30%)
Dec 01, 2023
6.294
6.429
6.284
6.391
37,925
+0.10(+1.54%)
Nov 30, 2023
6.303
6.313
6.265
6.294
77,246
+0.04(+0.62%)
Nov 29, 2023
6.226
6.352
6.226
6.255
84,214
-0.03(-0.46%)
Nov 28, 2023
6.255
6.355
6.255
6.284
43,745
+0.01(+0.15%)
Nov 27, 2023
6.284
6.284
6.259
6.274
22,071
-0.00(-0.00%)
Nov 24, 2023
6.274
6.274
6.236
6.274
16,344
+0.01(+0.16%)
Nov 22, 2023
6.236
6.284
6.216
6.265
27,048
+0.02(+0.31%)
Nov 21, 2023
6.197
6.265
6.197
6.245
61,216
+0.03(+0.47%)
Nov 20, 2023
6.226
6.245
6.216
6.216
18,547
-0.02(-0.31%)
Nov 17, 2023
6.313
6.313
6.226
6.236
53,039
-0.05(-0.77%)
Nov 16, 2023
6.236
6.284
6.230
6.284
13,645
+0.07(+1.13%)
Nov 15, 2023
6.272
6.367
6.204
6.214
47,271
-0.06(-1.00%)
Nov 14, 2023
6.156
6.310
6.156
6.276
49,994
+0.17(+2.76%)
Nov 13, 2023
6.079
6.156
6.079
6.108
33,898
-0.02(-0.31%)
Nov 10, 2023
6.021
6.134
6.021
6.127
114,497
+0.13(+2.25%)
Nov 09, 2023
6.060
6.085
5.993
5.993
45,776
-0.10(-1.58%)
Nov 08, 2023
6.089
6.127
6.041
6.089
57,261
+0.00(+0.00%)
Nov 07, 2023
6.146
6.146
6.060
6.089
61,202
-0.02(-0.39%)
Nov 06, 2023
6.127
6.204
6.089
6.113
32,011
-0.02(-0.39%)
Nov 03, 2023
6.108
6.243
6.108
6.137
54,799
+0.04(+0.63%)
Nov 02, 2023
5.993
6.108
5.993
6.098
36,837
+0.13(+2.09%)
Nov 01, 2023
5.935
6.041
5.920
5.973
74,611
+0.07(+1.14%)
Oct 31, 2023
5.896
5.925
5.829
5.906
91,326
+0.08(+1.32%)
Oct 30, 2023
5.771
5.839
5.771
5.829
46,899
+0.04(+0.66%)
Oct 27, 2023
5.858
5.858
5.742
5.791
75,442
-0.04(-0.66%)
Oct 26, 2023
5.829
5.877
5.829
5.829
33,389
+0.01(+0.17%)
Oct 25, 2023
5.839
5.852
5.815
5.819
23,594
-0.04(-0.66%)
Oct 24, 2023
5.781
5.887
5.781
5.858
55,584
+0.08(+1.33%)
Oct 23, 2023
5.819
5.819
5.762
5.781
77,403
-0.05(-0.81%)
Oct 20, 2023
5.887
5.916
5.819
5.828
81,178
-0.04(-0.76%)
Oct 19, 2023
5.906
5.954
5.868
5.872
41,475
-0.04(-0.73%)
Oct 18, 2023
5.973
6.002
5.906
5.916
53,411
-0.10(-1.60%)
Oct 17, 2023
6.021
6.050
5.964
6.012
44,411
-0.08(-1.26%)
Oct 16, 2023
6.050
6.108
6.050
6.089
30,601
+0.04(+0.64%)
Oct 13, 2023
6.137
6.175
6.027
6.050
36,983
-0.07(-1.22%)
Oct 12, 2023
6.220
6.220
6.115
6.125
64,084
-0.06(-0.93%)
Oct 11, 2023
6.115
6.297
6.058
6.182
137,480
+0.13(+2.21%)
Oct 10, 2023
6.039
6.115
6.039
6.048
20,076
-0.03(-0.47%)
Oct 09, 2023
6.087
6.087
6.010
6.077
9,494
+0.02(+0.32%)
Oct 06, 2023
5.962
6.058
5.916
6.058
34,537
+0.10(+1.60%)
Oct 05, 2023
5.962
5.982
5.924
5.962
16,399
-0.02(-0.32%)
Oct 04, 2023
6.020
6.020
5.924
5.982
34,554
+0.02(+0.32%)
Oct 03, 2023
5.896
5.962
5.895
5.962
31,230
-0.02(-0.40%)
Oct 02, 2023
6.039
6.077
5.934
5.986
47,356
-0.08(-1.34%)
Sep 29, 2023
6.058
6.115
6.043
6.068
56,770
+0.06(+0.95%)
Sep 28, 2023
6.029
6.048
5.982
6.010
55,388
-0.04(-0.63%)
Sep 27, 2023
6.115
6.157
6.048
6.048
58,197
-0.08(-1.25%)
Sep 26, 2023
6.211
6.221
6.115
6.125
54,056
-0.13(-2.14%)
Sep 25, 2023
6.259
6.268
6.244
6.259
23,884
-0.01(-0.15%)
Sep 22, 2023
6.306
6.335
6.268
6.268
23,470
-0.06(-0.91%)
Sep 21, 2023
6.392
6.392
6.316
6.326
20,368
-0.08(-1.19%)
Sep 20, 2023
6.421
6.450
6.345
6.402
51,167
+0.02(+0.30%)
Sep 19, 2023
6.440
6.469
6.373
6.383
49,218
-0.09(-1.33%)
Sep 18, 2023
6.383
6.536
6.354
6.469
76,652
+0.06(+0.89%)
Sep 15, 2023
6.402
6.412
6.345
6.412
26,537
+0.02(+0.34%)
Sep 14, 2023
6.390
6.418
6.352
6.390
31,479
+0.01(+0.15%)
Sep 13, 2023
6.352
6.390
6.347
6.381
54,351
+0.02(+0.30%)
Sep 12, 2023
6.371
6.381
6.314
6.362
36,325
-0.02(-0.30%)
Sep 11, 2023
6.381
6.390
6.333
6.381
29,551
+0.04(+0.60%)
Sep 08, 2023
6.362
6.390
6.324
6.343
20,576
-0.01(-0.15%)
Sep 07, 2023
6.305
6.366
6.305
6.352
26,193
+0.01(+0.15%)
Sep 06, 2023
6.352
6.371
6.295
6.343
37,821
-0.01(-0.15%)
Sep 05, 2023
6.409
6.409
6.305
6.352
43,708
-0.03(-0.45%)
Sep 01, 2023
6.409
6.466
6.381
6.381
30,481
-0.04(-0.59%)
Aug 31, 2023
6.447
6.485
6.399
6.418
43,743
+0.01(+0.15%)
Aug 30, 2023
6.409
6.466
6.343
6.409
79,161
+0.03(+0.45%)
Aug 29, 2023
6.362
6.456
6.352
6.381
31,854
+0.02(+0.30%)
Aug 28, 2023
6.399
6.446
6.343
6.362
25,384
-0.03(-0.45%)
Aug 25, 2023
6.381
6.399
6.371
6.390
7,303
+0.02(+0.30%)
Aug 24, 2023
6.485
6.500
6.343
6.371
27,659
-0.09(-1.32%)
Aug 23, 2023
6.409
6.513
6.381
6.456
43,562
+0.06(+0.97%)
Aug 22, 2023
6.423
6.466
6.371
6.395
43,037
-0.02(-0.37%)
Aug 21, 2023
6.418
6.466
6.409
6.418
26,111
-0.02(-0.29%)
Aug 18, 2023
6.409
6.456
6.399
6.437
19,183
-0.03(-0.44%)
Aug 17, 2023
6.456
6.513
6.426
6.466
36,252
+0.00(+0.00%)
Aug 16, 2023
6.447
6.522
6.399
6.466
47,826
-0.01(-0.11%)
Aug 15, 2023
6.492
6.530
6.379
6.473
36,393
-0.06(-0.87%)
Aug 14, 2023
6.511
6.567
6.464
6.530
27,537
+0.00(+0.00%)
Aug 11, 2023
6.511
6.539
6.501
6.530
26,627
+0.00(+0.00%)
Aug 10, 2023
6.567
6.578
6.492
6.530
14,035
+0.01(+0.14%)
Aug 09, 2023
6.473
6.567
6.473
6.520
45,201
+0.05(+0.73%)
Aug 08, 2023
6.435
6.511
6.435
6.473
30,600
+0.00(+0.00%)
Aug 07, 2023
6.483
6.530
6.459
6.473
23,487
-0.01(-0.15%)
Aug 04, 2023
6.492
6.530
6.473
6.483
30,361
+0.01(+0.15%)
Aug 03, 2023
6.558
6.567
6.473
6.473
21,796
-0.08(-1.15%)
Aug 02, 2023
6.615
6.615
6.539
6.549
37,202
-0.05(-0.72%)
Aug 01, 2023
6.558
6.662
6.558
6.596
37,864
-0.01(-0.14%)
Jul 31, 2023
6.596
6.605
6.551
6.605
35,618
+0.04(+0.57%)
Jul 28, 2023
6.520
6.605
6.511
6.567
34,650
+0.05(+0.72%)
Jul 27, 2023
6.567
6.633
6.520
6.520
29,329
-0.08(-1.14%)
Jul 26, 2023
6.596
6.615
6.567
6.596
11,320
+0.02(+0.29%)
Jul 25, 2023
6.530
6.605
6.530
6.577
24,560
+0.03(+0.43%)
Jul 24, 2023
6.549
6.577
6.530
6.549
29,566
-0.03(-0.43%)
Jul 21, 2023
6.596
6.596
6.549
6.577
30,507
+0.03(+0.43%)
Jul 20, 2023
6.511
6.567
6.483
6.549
21,226
+0.02(+0.29%)
Jul 19, 2023
6.492
6.539
6.483
6.530
30,542
+0.05(+0.76%)
Jul 18, 2023
6.471
6.518
6.426
6.480
67,635
+0.00(+0.00%)
Jul 17, 2023
6.518
6.536
6.471
6.480
13,148
-0.01(-0.16%)
Jul 14, 2023
6.480
6.518
6.424
6.490
36,950
+0.03(+0.45%)
Jul 13, 2023
6.480
6.508
6.443
6.461
35,623
+0.03(+0.44%)
Jul 12, 2023
6.396
6.480
6.396
6.433
25,315
+0.06(+1.02%)
Jul 11, 2023
6.302
6.372
6.302
6.369
16,337
+0.07(+1.06%)
Jul 10, 2023
6.274
6.311
6.274
6.302
15,125
+0.00(+0.00%)
Jul 07, 2023
6.274
6.311
6.274
6.302
22,488
+0.00(+0.00%)
Jul 06, 2023
6.330
6.330
6.264
6.302
64,975
-0.07(-1.03%)
Jul 05, 2023
6.386
6.412
6.330
6.368
42,974
+0.02(+0.30%)
Jul 03, 2023
6.293
6.386
6.293
6.349
50,016
+0.04(+0.59%)
Jun 30, 2023
6.330
6.330
6.283
6.311
49,011
+0.04(+0.60%)
Jun 29, 2023
6.274
6.293
6.255
6.274
41,010
-0.05(-0.74%)
Jun 28, 2023
6.330
6.330
6.283
6.321
28,998
+0.02(+0.30%)
Jun 27, 2023
6.311
6.311
6.255
6.302
33,156
+0.04(+0.60%)
Jun 26, 2023
6.246
6.274
6.217
6.264
41,287
+0.01(+0.15%)
Jun 23, 2023
6.283
6.293
6.199
6.255
49,483
-0.02(-0.30%)
Jun 22, 2023
6.274
6.311
6.274
6.274
38,746
-0.03(-0.45%)
Jun 21, 2023
6.293
6.340
6.283
6.302
39,088
-0.07(-1.03%)
Jun 20, 2023
6.311
6.377
6.255
6.368
106,072
+0.07(+1.04%)
Jun 16, 2023
6.368
6.398
6.255
6.302
60,652
-0.06(-0.99%)
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.