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
Swiss Helvetia Fund, Inc.
(NY:
SWZ
)
8.020
+0.050 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
8.010
8.050
7.988
8.020
14,223
+0.05(+0.63%)
May 23, 2024
8.030
8.030
7.970
7.970
24,850
-0.01(-0.13%)
May 22, 2024
8.010
8.020
7.970
7.980
37,651
-0.06(-0.75%)
May 21, 2024
8.020
8.060
8.020
8.040
18,680
+0.00(+0.00%)
May 20, 2024
8.020
8.070
8.020
8.040
17,233
-0.03(-0.37%)
May 17, 2024
8.030
8.080
8.030
8.070
18,665
+0.06(+0.75%)
May 16, 2024
8.030
8.050
7.850
8.010
31,435
+0.01(+0.12%)
May 15, 2024
8.000
8.020
7.970
8.000
51,138
+0.03(+0.38%)
May 14, 2024
8.000
8.000
7.970
7.970
33,506
+0.04(+0.50%)
May 13, 2024
7.950
7.965
7.930
7.930
4,697
-0.00(-0.06%)
May 10, 2024
7.924
7.940
7.880
7.935
32,969
+0.04(+0.49%)
May 09, 2024
7.880
7.910
7.880
7.896
7,537
+0.04(+0.46%)
May 08, 2024
7.851
7.860
7.830
7.860
3,525
+0.07(+0.83%)
May 07, 2024
7.760
7.800
7.760
7.795
26,578
+0.08(+1.10%)
May 06, 2024
7.650
7.730
7.650
7.710
28,161
+0.08(+0.98%)
May 03, 2024
7.660
7.660
7.630
7.635
4,583
+0.05(+0.73%)
May 02, 2024
7.570
7.590
7.560
7.580
3,988
+0.00(+0.00%)
May 01, 2024
7.580
7.600
7.530
7.580
14,023
+0.01(+0.13%)
Apr 30, 2024
7.540
7.580
7.540
7.570
19,022
-0.01(-0.13%)
Apr 29, 2024
7.590
7.600
7.580
7.580
2,542
+0.02(+0.26%)
Apr 26, 2024
7.520
7.570
7.520
7.560
13,526
-0.01(-0.13%)
Apr 25, 2024
7.520
7.570
7.510
7.570
4,381
-0.08(-1.05%)
Apr 24, 2024
7.720
7.720
7.630
7.650
14,031
-0.05(-0.65%)
Apr 23, 2024
7.640
7.710
7.640
7.700
13,190
+0.11(+1.38%)
Apr 22, 2024
7.590
7.595
7.570
7.595
19,442
+0.05(+0.73%)
Apr 19, 2024
7.550
7.570
7.530
7.540
14,098
+0.04(+0.53%)
Apr 18, 2024
7.510
7.520
7.500
7.500
4,722
-0.04(-0.53%)
Apr 17, 2024
7.540
7.550
7.500
7.540
30,085
+0.04(+0.53%)
Apr 16, 2024
7.530
7.540
7.490
7.500
31,315
-0.08(-1.06%)
Apr 15, 2024
7.570
7.630
7.570
7.580
10,172
+0.03(+0.40%)
Apr 12, 2024
7.580
7.592
7.550
7.550
16,332
-0.12(-1.56%)
Apr 11, 2024
7.720
7.720
7.611
7.670
4,004
+0.00(+0.00%)
Apr 10, 2024
7.690
7.690
7.640
7.670
33,970
-0.05(-0.65%)
Apr 09, 2024
7.760
7.800
7.720
7.720
28,415
-0.01(-0.13%)
Apr 08, 2024
7.780
7.780
7.730
7.730
17,405
-0.05(-0.64%)
Apr 05, 2024
7.840
7.840
7.760
7.780
19,952
-0.04(-0.51%)
Apr 04, 2024
7.890
7.890
7.820
7.820
5,433
-0.01(-0.13%)
Apr 03, 2024
7.850
7.850
7.810
7.830
16,637
+0.00(+0.00%)
Apr 02, 2024
7.870
7.870
7.830
7.830
13,625
-0.12(-1.45%)
Apr 01, 2024
7.990
7.990
7.930
7.945
17,686
+0.02(+0.19%)
Mar 28, 2024
7.880
7.970
7.861
7.930
35,792
+0.05(+0.63%)
Mar 27, 2024
7.910
7.910
7.840
7.880
18,782
+0.03(+0.38%)
Mar 26, 2024
7.850
7.880
7.840
7.850
14,952
+0.03(+0.38%)
Mar 25, 2024
7.870
7.870
7.805
7.820
20,447
+0.00(+0.06%)
Mar 22, 2024
7.830
7.830
7.810
7.815
4,789
+0.02(+0.19%)
Mar 21, 2024
7.850
7.850
7.780
7.800
10,243
-0.05(-0.64%)
Mar 20, 2024
7.780
7.870
7.780
7.850
18,202
+0.03(+0.38%)
Mar 19, 2024
7.840
7.840
7.800
7.820
30,579
-0.02(-0.26%)
Mar 18, 2024
7.860
7.861
7.840
7.840
8,706
-0.04(-0.52%)
Mar 15, 2024
7.950
7.950
7.871
7.881
7,215
-0.04(-0.50%)
Mar 14, 2024
7.940
7.945
7.911
7.920
10,167
-0.03(-0.37%)
Mar 13, 2024
7.940
7.950
7.930
7.950
10,471
+0.03(+0.37%)
Mar 12, 2024
7.891
7.950
7.891
7.920
14,442
+0.00(+0.00%)
Mar 11, 2024
7.911
7.920
7.911
7.920
2,481
+0.03(+0.37%)
Mar 08, 2024
7.881
7.891
7.881
7.891
20,324
+0.07(+0.88%)
Mar 07, 2024
7.842
7.861
7.822
7.822
24,534
+0.05(+0.63%)
Mar 06, 2024
7.773
7.792
7.773
7.773
3,252
+0.06(+0.83%)
Mar 05, 2024
7.733
7.733
7.709
7.709
1,048
+0.01(+0.19%)
Mar 04, 2024
7.724
7.731
7.694
7.694
7,642
-0.09(-1.14%)
Mar 01, 2024
7.783
7.783
7.738
7.783
3,005
+0.05(+0.63%)
Feb 29, 2024
7.763
7.773
7.724
7.733
4,074
-0.02(-0.25%)
Feb 28, 2024
7.773
7.773
7.753
7.753
1,066
-0.03(-0.38%)
Feb 27, 2024
7.783
7.804
7.765
7.783
17,541
-0.02(-0.23%)
Feb 26, 2024
7.861
7.861
7.792
7.800
5,094
-0.01(-0.15%)
Feb 23, 2024
7.802
7.812
7.763
7.812
20,954
+0.02(+0.29%)
Feb 22, 2024
7.783
7.802
7.733
7.790
20,637
-0.05(-0.66%)
Feb 21, 2024
7.812
7.842
7.812
7.842
24,119
+0.03(+0.38%)
Feb 20, 2024
7.753
7.856
7.753
7.812
17,569
+0.06(+0.76%)
Feb 16, 2024
7.743
7.773
7.743
7.753
6,948
+0.03(+0.38%)
Feb 15, 2024
7.733
7.773
7.724
7.724
10,910
-0.01(-0.13%)
Feb 14, 2024
7.753
7.753
7.714
7.733
14,453
+0.07(+0.90%)
Feb 13, 2024
7.665
7.665
7.645
7.665
13,420
-0.11(-1.39%)
Feb 12, 2024
7.724
7.773
7.715
7.773
45,235
+0.03(+0.38%)
Feb 09, 2024
7.724
7.753
7.684
7.743
8,486
-0.03(-0.38%)
Feb 08, 2024
7.783
7.783
7.748
7.773
7,546
-0.01(-0.12%)
Feb 07, 2024
7.783
7.792
7.724
7.782
22,236
-0.01(-0.13%)
Feb 06, 2024
7.783
7.802
7.783
7.792
4,610
-0.02(-0.25%)
Feb 05, 2024
7.842
7.842
7.786
7.812
18,331
+0.03(+0.38%)
Feb 02, 2024
7.822
7.822
7.763
7.783
23,441
-0.20(-2.47%)
Feb 01, 2024
7.979
7.989
7.960
7.979
24,730
+0.08(+1.00%)
Jan 31, 2024
7.891
7.911
7.886
7.901
8,316
-0.02(-0.25%)
Jan 30, 2024
7.930
7.930
7.871
7.920
14,737
-0.04(-0.49%)
Jan 29, 2024
7.961
7.974
7.906
7.960
22,624
+0.03(+0.37%)
Jan 26, 2024
7.950
7.951
7.891
7.930
17,780
+0.09(+1.13%)
Jan 25, 2024
7.881
7.881
7.832
7.842
11,299
+0.01(+0.13%)
Jan 24, 2024
7.842
7.886
7.822
7.832
8,827
+0.05(+0.63%)
Jan 23, 2024
7.743
7.783
7.743
7.783
9,677
-0.02(-0.25%)
Jan 22, 2024
7.802
7.842
7.802
7.802
10,676
+0.05(+0.63%)
Jan 19, 2024
7.743
7.801
7.694
7.753
7,476
-0.05(-0.63%)
Jan 18, 2024
7.814
7.822
7.788
7.802
5,881
-0.04(-0.50%)
Jan 17, 2024
7.861
7.861
7.809
7.842
7,796
-0.10(-1.24%)
Jan 16, 2024
7.970
7.969
7.871
7.940
5,874
-0.07(-0.86%)
Jan 12, 2024
8.019
8.026
7.970
8.009
12,727
+0.01(+0.12%)
Jan 11, 2024
8.078
8.078
7.999
7.999
25,239
-0.09(-1.09%)
Jan 10, 2024
8.088
8.097
8.078
8.088
10,973
+0.02(+0.24%)
Jan 09, 2024
8.048
8.088
8.048
8.068
12,802
-0.05(-0.61%)
Jan 08, 2024
8.068
8.147
8.068
8.117
27,000
+0.08(+0.98%)
Jan 05, 2024
7.999
8.048
7.999
8.038
7,612
+0.05(+0.61%)
Jan 04, 2024
7.940
8.009
7.940
7.989
5,132
-0.01(-0.12%)
Jan 03, 2024
7.989
7.999
7.955
7.999
6,513
-0.07(-0.85%)
Jan 02, 2024
7.911
8.068
7.901
8.068
46,939
+0.00(+0.00%)
Dec 29, 2023
8.068
8.147
8.034
8.068
33,821
+0.12(+1.49%)
Dec 28, 2023
7.989
7.999
7.930
7.950
17,264
-0.02(-0.25%)
Dec 27, 2023
7.950
8.063
7.920
7.970
45,118
+0.06(+0.75%)
Dec 26, 2023
7.901
7.930
7.886
7.911
8,721
+0.02(+0.25%)
Dec 22, 2023
7.861
7.930
7.861
7.891
8,420
+0.01(+0.12%)
Dec 21, 2023
7.881
7.910
7.862
7.881
13,818
+0.08(+1.01%)
Dec 20, 2023
7.861
7.871
7.792
7.802
12,370
-0.05(-0.63%)
Dec 19, 2023
7.832
7.861
7.832
7.851
20,409
+0.01(+0.13%)
Dec 18, 2023
7.851
7.891
7.832
7.842
14,920
+0.05(+0.62%)
Dec 15, 2023
7.774
7.813
7.755
7.793
22,389
+0.06(+0.75%)
Dec 14, 2023
7.716
7.764
7.706
7.735
21,300
+0.02(+0.25%)
Dec 13, 2023
7.668
7.726
7.656
7.716
24,298
+0.08(+1.01%)
Dec 12, 2023
7.639
7.648
7.619
7.639
9,593
+0.03(+0.38%)
Dec 11, 2023
7.590
7.615
7.580
7.609
5,535
+0.04(+0.51%)
Dec 08, 2023
7.580
7.590
7.561
7.571
16,436
+0.03(+0.39%)
Dec 07, 2023
7.561
7.561
7.497
7.542
43,946
-0.01(-0.13%)
Dec 06, 2023
7.571
7.600
7.542
7.551
8,106
+0.07(+0.91%)
Dec 05, 2023
7.493
7.533
7.484
7.484
21,414
-0.03(-0.39%)
Dec 04, 2023
7.503
7.522
7.503
7.513
3,117
-0.09(-1.15%)
Dec 01, 2023
7.503
7.600
7.503
7.600
29,557
+0.11(+1.49%)
Nov 30, 2023
7.455
7.503
7.455
7.488
6,530
+0.04(+0.59%)
Nov 29, 2023
7.435
7.493
7.416
7.445
22,042
+0.06(+0.83%)
Nov 28, 2023
7.396
7.406
7.377
7.384
3,643
-0.04(-0.57%)
Nov 27, 2023
7.416
7.445
7.416
7.426
12,027
-0.01(-0.13%)
Nov 24, 2023
7.445
7.445
7.435
7.435
1,064
+0.02(+0.26%)
Nov 22, 2023
7.406
7.426
7.406
7.416
17,544
+0.02(+0.26%)
Nov 21, 2023
7.387
7.414
7.377
7.396
14,728
+0.03(+0.39%)
Nov 20, 2023
7.358
7.367
7.348
7.367
14,726
+0.03(+0.40%)
Nov 17, 2023
7.348
7.358
7.329
7.338
32,533
+0.00(+0.00%)
Nov 16, 2023
7.358
7.367
7.338
7.338
6,415
+0.01(+0.13%)
Nov 15, 2023
7.338
7.358
7.329
7.329
1,792
+0.03(+0.40%)
Nov 14, 2023
7.261
7.319
7.261
7.300
13,706
+0.14(+1.89%)
Nov 13, 2023
7.106
7.177
7.087
7.164
14,599
-0.05(-0.74%)
Nov 10, 2023
7.251
7.261
7.208
7.217
13,203
-0.00(-0.07%)
Nov 09, 2023
7.251
7.251
7.213
7.222
8,905
+0.01(+0.13%)
Nov 08, 2023
7.226
7.237
7.174
7.213
12,197
+0.01(+0.13%)
Nov 07, 2023
7.251
7.280
7.203
7.203
7,746
-0.08(-1.06%)
Nov 06, 2023
7.242
7.290
7.232
7.280
15,651
+0.05(+0.67%)
Nov 03, 2023
7.164
7.242
7.164
7.232
16,143
+0.11(+1.49%)
Nov 02, 2023
7.087
7.154
7.087
7.125
5,138
+0.06(+0.82%)
Nov 01, 2023
6.951
7.067
6.946
7.067
41,649
+0.15(+2.24%)
Oct 31, 2023
6.893
6.951
6.893
6.912
18,037
-0.04(-0.56%)
Oct 30, 2023
6.971
6.971
6.932
6.951
18,644
+0.06(+0.84%)
Oct 27, 2023
6.941
6.980
6.893
6.893
60,448
-0.11(-1.52%)
Oct 26, 2023
6.980
7.024
6.922
7.000
5,772
-0.02(-0.28%)
Oct 25, 2023
7.009
7.038
6.980
7.019
7,650
-0.02(-0.28%)
Oct 24, 2023
7.067
7.067
7.029
7.038
20,431
+0.02(+0.26%)
Oct 23, 2023
7.048
7.102
7.020
7.020
24,515
-0.07(-0.94%)
Oct 20, 2023
7.106
7.125
7.067
7.087
14,387
-0.06(-0.81%)
Oct 19, 2023
7.203
7.203
7.116
7.145
11,007
-0.07(-0.94%)
Oct 18, 2023
7.232
7.242
7.213
7.213
15,829
-0.07(-0.93%)
Oct 17, 2023
7.261
7.316
7.251
7.280
31,969
-0.03(-0.40%)
Oct 16, 2023
7.367
7.367
7.261
7.309
23,899
-0.07(-0.92%)
Oct 13, 2023
7.329
7.388
7.329
7.377
55,173
+0.05(+0.66%)
Oct 12, 2023
7.358
7.387
7.328
7.329
59,595
-0.09(-1.17%)
Oct 11, 2023
7.367
7.416
7.367
7.416
49,239
+0.12(+1.59%)
Oct 10, 2023
7.309
7.348
7.290
7.300
49,643
+0.07(+0.94%)
Oct 09, 2023
7.174
7.290
7.164
7.232
33,013
-0.09(-1.19%)
Oct 06, 2023
7.222
7.338
7.222
7.319
9,143
+0.07(+1.00%)
Oct 05, 2023
7.265
7.265
7.242
7.246
9,074
-0.02(-0.21%)
Oct 04, 2023
7.329
7.329
7.237
7.262
5,502
+0.01(+0.15%)
Oct 03, 2023
7.261
7.271
7.232
7.251
15,762
-0.10(-1.38%)
Oct 02, 2023
7.309
7.353
7.309
7.353
32,678
-0.04(-0.59%)
Sep 29, 2023
7.455
7.590
7.367
7.396
56,354
+0.07(+0.92%)
Sep 28, 2023
7.338
7.338
7.300
7.329
45,077
-0.02(-0.26%)
Sep 27, 2023
7.406
7.406
7.280
7.348
21,713
+0.03(+0.40%)
Sep 26, 2023
7.387
7.387
7.096
7.319
27,429
-0.17(-2.33%)
Sep 25, 2023
7.474
7.503
7.445
7.493
31,252
+0.01(+0.13%)
Sep 22, 2023
7.542
7.561
7.484
7.484
69,846
-0.08(-1.02%)
Sep 21, 2023
7.561
7.605
7.561
7.561
28,837
-0.02(-0.26%)
Sep 20, 2023
7.619
7.677
7.580
7.580
4,987
+0.01(+0.19%)
Sep 19, 2023
7.609
7.609
7.547
7.566
22,090
-0.01(-0.16%)
Sep 18, 2023
7.625
7.638
7.578
7.578
10,081
-0.10(-1.32%)
Sep 15, 2023
7.635
7.679
7.635
7.679
3,410
+0.06(+0.83%)
Sep 14, 2023
7.597
7.616
7.597
7.616
2,212
+0.07(+0.88%)
Sep 13, 2023
7.597
7.597
7.530
7.549
27,646
-0.07(-0.88%)
Sep 12, 2023
7.597
7.625
7.597
7.616
12,661
-0.00(-0.06%)
Sep 11, 2023
7.673
7.673
7.621
7.621
16,752
+0.03(+0.44%)
Sep 08, 2023
7.597
7.625
7.578
7.587
10,025
-0.01(-0.12%)
Sep 07, 2023
7.606
7.606
7.587
7.596
3,684
+0.01(+0.12%)
Sep 06, 2023
7.597
7.611
7.578
7.587
14,679
-0.05(-0.62%)
Sep 05, 2023
7.683
7.683
7.635
7.635
18,947
-0.10(-1.35%)
Sep 01, 2023
7.826
7.826
7.730
7.740
3,691
-0.01(-0.12%)
Aug 31, 2023
7.826
7.826
7.740
7.749
8,328
-0.01(-0.12%)
Aug 30, 2023
7.778
7.785
7.759
7.759
2,951
-0.02(-0.25%)
Aug 29, 2023
7.749
7.806
7.749
7.778
17,236
+0.08(+0.99%)
Aug 28, 2023
7.721
7.749
7.702
7.702
102,842
-0.05(-0.62%)
Aug 25, 2023
7.740
7.787
7.683
7.749
9,992
+0.09(+1.12%)
Aug 24, 2023
7.787
7.816
7.663
7.663
32,154
-0.16(-2.07%)
Aug 23, 2023
7.806
7.836
7.806
7.826
7,180
+0.13(+1.73%)
Aug 22, 2023
7.711
7.721
7.692
7.692
106,812
-0.08(-0.98%)
Aug 21, 2023
7.692
7.802
7.587
7.768
246,301
+0.15(+2.00%)
Aug 18, 2023
7.673
7.673
7.616
7.616
161,630
-0.13(-1.72%)
Aug 17, 2023
7.768
7.806
7.749
7.749
12,671
-0.05(-0.61%)
Aug 16, 2023
7.840
7.845
7.789
7.797
28,022
+0.02(+0.25%)
Aug 15, 2023
7.740
7.835
7.742
7.778
15,087
-0.07(-0.85%)
Aug 14, 2023
7.845
7.890
7.845
7.845
3,763
-0.07(-0.84%)
Aug 11, 2023
7.949
7.949
7.911
7.911
1,181
-0.03(-0.35%)
Aug 10, 2023
7.959
7.959
7.921
7.939
2,488
+0.09(+1.08%)
Aug 09, 2023
7.892
7.901
7.854
7.854
4,179
-0.01(-0.12%)
Aug 08, 2023
7.864
7.864
7.864
7.864
1,285
-0.11(-1.43%)
Aug 07, 2023
7.959
7.978
7.954
7.978
47,291
+0.07(+0.84%)
Aug 04, 2023
7.911
7.921
7.892
7.911
15,151
+0.02(+0.24%)
Aug 03, 2023
7.949
7.949
7.892
7.892
4,553
-0.12(-1.55%)
Aug 02, 2023
8.035
8.035
7.988
8.016
2,945
-0.08(-0.94%)
Aug 01, 2023
8.111
8.131
8.073
8.092
9,295
-0.05(-0.59%)
Jul 31, 2023
8.169
8.164
8.140
8.140
2,189
-0.02(-0.23%)
Jul 28, 2023
8.159
8.159
8.140
8.159
5,589
+0.04(+0.47%)
Jul 27, 2023
8.131
8.159
8.121
8.121
22,474
+0.09(+1.07%)
Jul 26, 2023
8.007
8.064
8.007
8.035
9,633
-0.04(-0.47%)
Jul 25, 2023
8.026
8.092
8.026
8.073
8,766
+0.06(+0.71%)
Jul 24, 2023
8.007
8.025
7.997
8.016
5,440
+0.00(+0.00%)
Jul 21, 2023
8.054
8.054
8.016
8.016
18,543
-0.02(-0.24%)
Jul 20, 2023
8.007
8.040
8.007
8.035
8,565
-0.02(-0.30%)
Jul 19, 2023
8.045
8.064
8.045
8.059
13,653
+0.01(+0.18%)
Jul 18, 2023
8.026
8.054
8.026
8.045
2,515
+0.06(+0.72%)
Jul 17, 2023
8.007
8.007
7.969
7.988
2,410
-0.04(-0.47%)
Jul 14, 2023
8.054
8.082
7.988
8.026
4,431
+0.05(+0.60%)
Jul 13, 2023
7.930
8.054
7.921
7.978
19,023
+0.10(+1.21%)
Jul 12, 2023
7.864
7.892
7.864
7.883
6,155
+0.10(+1.35%)
Jul 11, 2023
7.768
7.778
7.749
7.778
4,960
+0.04(+0.49%)
Jul 10, 2023
7.711
7.759
7.711
7.740
4,760
+0.06(+0.84%)
Jul 07, 2023
7.702
7.702
7.668
7.675
2,970
-0.06(-0.72%)
Jul 06, 2023
7.749
7.749
7.730
7.730
1,318
-0.09(-1.10%)
Jul 05, 2023
7.787
7.816
7.741
7.816
2,766
-0.07(-0.85%)
Jul 03, 2023
7.835
7.883
7.787
7.883
21,989
+0.05(+0.61%)
Jun 30, 2023
7.883
7.883
7.826
7.835
27,209
+0.06(+0.74%)
Jun 29, 2023
7.749
7.778
7.721
7.778
4,459
+0.07(+0.87%)
Jun 28, 2023
7.778
7.778
7.644
7.711
20,112
-0.01(-0.14%)
Jun 27, 2023
7.644
7.730
7.644
7.722
16,476
+0.03(+0.39%)
Jun 26, 2023
7.692
7.702
7.654
7.692
5,114
+0.02(+0.24%)
Jun 23, 2023
7.675
7.683
7.673
7.674
812
-0.02(-0.25%)
Jun 22, 2023
7.692
7.702
7.644
7.693
11,592
+0.02(+0.26%)
Jun 21, 2023
7.692
7.721
7.673
7.673
4,533
-0.09(-1.11%)
Jun 20, 2023
7.797
7.864
7.721
7.759
34,939
-0.03(-0.33%)
Jun 16, 2023
7.813
7.841
7.785
7.785
11,271
-0.03(-0.36%)
Jun 15, 2023
7.766
7.812
7.766
7.813
19,504
+0.08(+1.09%)
Jun 14, 2023
7.728
7.756
7.708
7.728
20,091
+0.03(+0.37%)
Jun 13, 2023
7.691
7.700
7.667
7.700
12,236
+0.05(+0.61%)
Jun 12, 2023
7.653
7.663
7.634
7.653
14,952
+0.01(+0.12%)
Jun 09, 2023
7.634
7.691
7.634
7.644
17,030
-0.05(-0.61%)
Jun 08, 2023
7.644
7.700
7.644
7.691
51,211
+0.09(+1.24%)
Jun 07, 2023
7.663
7.663
7.587
7.597
9,447
-0.10(-1.34%)
Jun 06, 2023
7.700
7.700
7.691
7.700
17,609
+0.02(+0.24%)
Jun 05, 2023
7.681
7.699
7.663
7.681
15,871
-0.02(-0.24%)
Jun 02, 2023
7.663
7.710
7.663
7.700
6,128
+0.10(+1.36%)
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.