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
Miller/Howard High Income Equity Fund
(NY:
HIE
)
11.13
-0.08 (-0.71%)
Streaming Delayed Price
Updated: 1:44 PM EDT, Jun 4, 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, 2017
7.396
7.412
7.324
7.385
108,958
+0.02(+0.22%)
May 30, 2017
7.374
7.379
7.319
7.368
84,904
-0.01(-0.07%)
May 26, 2017
7.412
7.428
7.352
7.374
111,703
-0.01(-0.15%)
May 25, 2017
7.368
7.429
7.324
7.385
139,999
+0.03(+0.37%)
May 24, 2017
7.412
7.412
7.319
7.357
62,163
+0.00(+0.00%)
May 23, 2017
7.440
7.462
7.357
7.357
82,169
-0.05(-0.62%)
May 22, 2017
7.360
7.420
7.333
7.403
65,512
+0.07(+0.89%)
May 19, 2017
7.295
7.371
7.273
7.338
90,848
+0.04(+0.52%)
May 18, 2017
7.262
7.322
7.251
7.300
103,264
-0.01(-0.07%)
May 17, 2017
7.322
7.338
7.273
7.305
99,006
-0.03(-0.44%)
May 16, 2017
7.398
7.398
7.311
7.338
100,496
-0.07(-0.88%)
May 15, 2017
7.349
7.403
7.311
7.403
51,132
+0.09(+1.27%)
May 12, 2017
7.354
7.398
7.273
7.311
40,507
-0.03(-0.44%)
May 11, 2017
7.344
7.393
7.329
7.344
47,962
+0.01(+0.15%)
May 10, 2017
7.344
7.398
7.289
7.333
58,614
+0.02(+0.22%)
May 09, 2017
7.349
7.365
7.278
7.316
49,078
-0.01(-0.07%)
May 08, 2017
7.333
7.469
7.305
7.322
70,900
+0.03(+0.37%)
May 05, 2017
7.344
7.420
7.251
7.295
140,270
-0.03(-0.45%)
May 04, 2017
7.442
7.442
7.300
7.327
70,208
-0.15(-2.04%)
May 03, 2017
7.480
7.480
7.436
7.480
81,635
+0.02(+0.29%)
May 02, 2017
7.447
7.496
7.425
7.458
58,682
-0.02(-0.22%)
May 01, 2017
7.458
7.480
7.367
7.474
101,001
+0.04(+0.59%)
Apr 28, 2017
7.420
7.474
7.365
7.431
105,313
+0.04(+0.52%)
Apr 27, 2017
7.322
7.393
7.246
7.393
116,112
+0.08(+1.12%)
Apr 26, 2017
7.295
7.360
7.235
7.311
76,169
+0.02(+0.30%)
Apr 25, 2017
7.273
7.295
7.175
7.289
163,193
+0.08(+1.06%)
Apr 24, 2017
7.344
7.344
7.207
7.213
130,797
-0.09(-1.27%)
Apr 21, 2017
7.295
7.329
7.240
7.305
105,296
+0.04(+0.60%)
Apr 20, 2017
7.344
7.344
7.213
7.262
75,787
-0.08(-1.11%)
Apr 19, 2017
7.420
7.420
7.218
7.344
156,368
-0.01(-0.07%)
Apr 18, 2017
7.327
7.382
7.262
7.349
89,630
+0.03(+0.42%)
Apr 17, 2017
7.329
7.389
7.259
7.318
218,970
-0.08(-1.02%)
Apr 13, 2017
7.351
7.480
7.253
7.394
225,294
+0.04(+0.59%)
Apr 12, 2017
7.410
7.416
7.313
7.351
151,080
-0.06(-0.87%)
Apr 11, 2017
7.362
7.443
7.318
7.416
132,068
+0.04(+0.59%)
Apr 10, 2017
7.265
7.375
7.233
7.372
78,271
+0.12(+1.64%)
Apr 07, 2017
7.232
7.259
7.232
7.254
46,267
+0.03(+0.37%)
Apr 06, 2017
7.227
7.248
7.206
7.227
90,268
+0.01(+0.15%)
Apr 05, 2017
7.243
7.264
7.192
7.216
87,891
+0.01(+0.15%)
Apr 04, 2017
7.221
7.248
7.184
7.205
80,428
+0.00(+0.00%)
Apr 03, 2017
7.211
7.255
7.184
7.205
54,112
-0.02(-0.30%)
Mar 31, 2017
7.254
7.273
7.140
7.227
127,496
+0.00(+0.00%)
Mar 30, 2017
7.070
7.251
7.059
7.227
125,871
+0.18(+2.61%)
Mar 29, 2017
7.027
7.108
7.027
7.043
84,856
-0.01(-0.15%)
Mar 28, 2017
7.146
7.215
7.016
7.054
172,025
-0.06(-0.91%)
Mar 27, 2017
7.173
7.215
7.082
7.119
109,114
-0.10(-1.35%)
Mar 24, 2017
7.135
7.281
7.130
7.216
97,185
+0.06(+0.91%)
Mar 23, 2017
7.146
7.218
7.103
7.151
117,707
+0.01(+0.08%)
Mar 22, 2017
7.113
7.146
7.070
7.146
86,514
+0.03(+0.46%)
Mar 21, 2017
7.243
7.243
7.065
7.113
145,142
-0.12(-1.64%)
Mar 20, 2017
7.113
7.232
7.017
7.232
225,013
+0.06(+0.80%)
Mar 17, 2017
7.170
7.175
7.085
7.175
82,814
+0.04(+0.52%)
Mar 16, 2017
7.057
7.212
7.057
7.137
139,188
+0.08(+1.14%)
Mar 15, 2017
6.929
7.073
6.929
7.057
61,942
+0.14(+2.01%)
Mar 14, 2017
6.875
6.934
6.840
6.918
101,995
+0.02(+0.23%)
Mar 13, 2017
6.774
6.918
6.768
6.902
63,488
+0.13(+1.98%)
Mar 10, 2017
6.720
6.806
6.688
6.768
203,965
+0.04(+0.64%)
Mar 09, 2017
6.993
7.052
6.613
6.725
384,935
-0.29(-4.19%)
Mar 08, 2017
7.121
7.159
7.020
7.020
93,865
-0.10(-1.35%)
Mar 07, 2017
7.127
7.212
7.089
7.116
87,265
-0.02(-0.23%)
Mar 06, 2017
7.116
7.154
7.077
7.132
180,086
+0.00(+0.00%)
Mar 03, 2017
7.154
7.175
7.126
7.132
75,266
+0.01(+0.15%)
Mar 02, 2017
7.063
7.223
7.063
7.121
183,163
+0.05(+0.68%)
Mar 01, 2017
7.105
7.111
6.945
7.073
188,878
+0.01(+0.15%)
Feb 28, 2017
7.073
7.100
6.993
7.063
190,605
+0.03(+0.38%)
Feb 27, 2017
7.009
7.036
6.993
7.036
109,953
+0.04(+0.61%)
Feb 24, 2017
6.929
7.004
6.913
6.993
147,978
+0.06(+0.93%)
Feb 23, 2017
6.945
6.961
6.865
6.929
91,499
-0.01(-0.08%)
Feb 22, 2017
6.923
6.939
6.905
6.934
70,652
+0.01(+0.15%)
Feb 21, 2017
6.939
6.975
6.870
6.923
146,893
-0.02(-0.26%)
Feb 17, 2017
6.942
6.942
6.942
0
+0.01(+0.15%)
Feb 16, 2017
6.883
6.936
6.856
6.931
100,599
+0.05(+0.69%)
Feb 15, 2017
6.836
6.889
6.820
6.883
127,440
+0.03(+0.46%)
Feb 14, 2017
6.804
6.851
6.772
6.851
151,695
+0.04(+0.54%)
Feb 13, 2017
6.841
6.894
6.809
6.814
236,912
-0.01(-0.16%)
Feb 10, 2017
6.809
6.846
6.777
6.825
61,240
+0.03(+0.39%)
Feb 09, 2017
6.809
6.971
6.777
6.798
106,066
+0.02(+0.23%)
Feb 08, 2017
6.862
6.889
6.761
6.783
202,196
-0.05(-0.70%)
Feb 07, 2017
6.889
6.905
6.814
6.830
159,115
-0.03(-0.38%)
Feb 06, 2017
6.931
6.979
6.851
6.856
234,713
-0.05(-0.70%)
Feb 03, 2017
7.021
7.026
6.894
6.905
143,856
-0.08(-1.21%)
Feb 02, 2017
6.931
7.037
6.920
6.989
193,507
+0.10(+1.38%)
Feb 01, 2017
6.857
6.910
6.857
6.894
106,952
+0.04(+0.62%)
Jan 31, 2017
6.857
6.857
6.804
6.851
150,752
-0.01(-0.08%)
Jan 30, 2017
6.841
6.857
6.804
6.857
96,860
-0.01(-0.15%)
Jan 27, 2017
6.883
6.889
6.767
6.867
209,283
-0.04(-0.54%)
Jan 26, 2017
6.867
6.910
6.867
6.905
112,385
+0.05(+0.70%)
Jan 25, 2017
6.894
6.894
6.846
6.857
66,896
-0.01(-0.15%)
Jan 24, 2017
6.867
6.867
6.806
6.867
84,831
+0.03(+0.41%)
Jan 23, 2017
6.798
6.867
6.761
6.839
118,926
+0.06(+0.84%)
Jan 20, 2017
6.788
6.836
6.761
6.783
70,339
-0.02(-0.31%)
Jan 19, 2017
6.836
6.862
6.783
6.804
82,289
-0.02(-0.23%)
Jan 18, 2017
6.793
6.859
6.756
6.820
92,326
+0.01(+0.12%)
Jan 17, 2017
6.780
6.822
6.780
6.811
160,324
+0.03(+0.39%)
Jan 13, 2017
6.785
6.785
6.785
0
+0.05(+0.78%)
Jan 12, 2017
6.769
6.769
6.648
6.732
126,464
-0.03(-0.47%)
Jan 11, 2017
6.722
6.816
6.696
6.764
221,468
+0.05(+0.78%)
Jan 10, 2017
6.669
6.754
6.669
6.711
97,424
+0.03(+0.47%)
Jan 09, 2017
6.722
6.753
6.675
6.680
134,863
-0.04(-0.63%)
Jan 06, 2017
6.727
6.753
6.711
6.722
199,789
+0.01(+0.08%)
Jan 05, 2017
6.622
6.721
6.591
6.717
159,538
+0.13(+1.91%)
Jan 04, 2017
6.569
6.601
6.523
6.590
137,941
+0.07(+1.13%)
Jan 03, 2017
6.475
6.543
6.475
6.517
70,563
+0.01(+0.08%)
Dec 30, 2016
6.512
6.512
6.512
0
+0.06(+0.90%)
Dec 29, 2016
6.412
6.464
6.380
6.454
177,937
+0.02(+0.24%)
Dec 28, 2016
6.412
6.449
6.382
6.438
137,953
+0.05(+0.82%)
Dec 27, 2016
6.354
6.412
6.354
6.385
92,924
+0.00(+0.00%)
Dec 23, 2016
6.385
6.385
6.385
0
+0.04(+0.66%)
Dec 22, 2016
6.322
6.375
6.307
6.343
285,717
+0.02(+0.33%)
Dec 21, 2016
6.280
6.333
6.280
6.322
102,139
+0.04(+0.67%)
Dec 20, 2016
6.301
6.301
6.254
6.280
129,982
-0.01(-0.17%)
Dec 19, 2016
6.296
6.338
6.254
6.291
93,752
+0.00(+0.05%)
Dec 16, 2016
6.272
6.340
6.225
6.288
226,455
+0.03(+0.42%)
Dec 15, 2016
6.387
6.423
6.256
6.262
128,757
-0.16(-2.43%)
Dec 14, 2016
6.428
6.428
6.390
6.418
60,740
-0.01(-0.08%)
Dec 13, 2016
6.413
6.428
6.387
6.423
171,724
+0.05(+0.73%)
Dec 12, 2016
6.350
6.387
6.345
6.376
93,756
+0.04(+0.57%)
Dec 09, 2016
6.288
6.392
6.288
6.340
123,702
+0.08(+1.25%)
Dec 08, 2016
6.246
6.324
6.236
6.262
86,755
+0.01(+0.08%)
Dec 07, 2016
6.246
6.277
6.230
6.256
107,990
-0.01(-0.08%)
Dec 06, 2016
6.204
6.262
6.173
6.262
133,398
+0.07(+1.09%)
Dec 05, 2016
6.298
6.303
6.184
6.194
117,819
-0.10(-1.57%)
Dec 02, 2016
6.303
6.345
6.220
6.293
141,264
-0.01(-0.17%)
Dec 01, 2016
6.387
6.387
6.204
6.303
132,495
-0.07(-1.14%)
Nov 30, 2016
6.324
6.407
6.272
6.376
245,277
+0.13(+2.08%)
Nov 29, 2016
6.251
6.288
6.196
6.246
118,428
-0.02(-0.25%)
Nov 28, 2016
6.298
6.329
6.251
6.262
77,401
-0.07(-1.15%)
Nov 25, 2016
6.335
6.438
6.288
6.335
56,193
+0.04(+0.66%)
Nov 23, 2016
6.293
6.293
6.293
0
-0.03(-0.41%)
Nov 22, 2016
6.303
6.358
6.230
6.319
201,872
+0.01(+0.17%)
Nov 21, 2016
6.324
6.398
6.303
6.309
143,194
-0.02(-0.25%)
Nov 18, 2016
6.361
6.377
6.301
6.324
95,879
-0.02(-0.25%)
Nov 17, 2016
6.309
6.381
6.246
6.340
131,079
+0.09(+1.38%)
Nov 16, 2016
6.192
6.279
6.186
6.253
120,470
+0.03(+0.50%)
Nov 15, 2016
6.176
6.248
6.150
6.222
118,006
+0.06(+1.00%)
Nov 14, 2016
6.150
6.243
6.109
6.161
87,407
+0.04(+0.67%)
Nov 11, 2016
6.083
6.203
6.013
6.119
122,867
+0.04(+0.59%)
Nov 10, 2016
5.903
6.119
5.903
6.083
186,190
+0.22(+3.69%)
Nov 09, 2016
5.722
5.893
5.722
5.867
195,154
+0.09(+1.61%)
Nov 08, 2016
5.758
5.836
5.733
5.774
120,348
+0.01(+0.18%)
Nov 07, 2016
5.769
5.823
5.722
5.764
140,052
+0.02(+0.36%)
Nov 04, 2016
5.738
5.743
5.614
5.743
168,605
+0.02(+0.27%)
Nov 03, 2016
5.728
5.751
5.658
5.728
127,808
+0.00(+0.00%)
Nov 02, 2016
5.903
5.922
5.624
5.728
382,276
-0.20(-3.39%)
Nov 01, 2016
5.980
5.985
5.908
5.929
80,261
-0.04(-0.61%)
Oct 31, 2016
5.996
6.016
5.923
5.965
132,628
+0.02(+0.26%)
Oct 28, 2016
5.918
5.975
5.908
5.949
119,688
-0.01(-0.09%)
Oct 27, 2016
6.063
6.068
5.893
5.954
210,610
-0.09(-1.45%)
Oct 26, 2016
6.145
6.155
6.021
6.042
142,465
-0.10(-1.68%)
Oct 25, 2016
6.181
6.212
6.094
6.145
116,703
-0.02(-0.25%)
Oct 24, 2016
6.202
6.228
6.145
6.161
44,528
-0.01(-0.17%)
Oct 21, 2016
6.166
6.207
6.146
6.171
117,742
-0.02(-0.25%)
Oct 20, 2016
6.135
6.212
6.119
6.186
117,878
+0.04(+0.59%)
Oct 19, 2016
6.192
6.230
6.130
6.150
183,578
+0.00(+0.05%)
Oct 18, 2016
6.203
6.203
6.117
6.147
118,144
+0.01(+0.08%)
Oct 17, 2016
6.173
6.214
6.127
6.142
95,445
+0.00(+0.00%)
Oct 14, 2016
6.178
6.198
6.142
6.142
126,777
-0.02(-0.33%)
Oct 13, 2016
6.168
6.178
6.114
6.162
106,094
-0.01(-0.17%)
Oct 12, 2016
6.203
6.254
6.132
6.173
185,924
-0.01(-0.17%)
Oct 11, 2016
6.305
6.341
6.127
6.183
165,489
-0.12(-1.86%)
Oct 10, 2016
6.290
6.351
6.260
6.300
66,295
+0.04(+0.57%)
Oct 07, 2016
6.300
6.351
6.229
6.265
113,819
-0.06(-0.97%)
Oct 06, 2016
6.377
6.392
6.240
6.326
128,951
-0.05(-0.80%)
Oct 05, 2016
6.387
6.405
6.357
6.377
55,538
+0.01(+0.08%)
Oct 04, 2016
6.397
6.397
6.336
6.372
134,759
+0.00(+0.00%)
Oct 03, 2016
6.326
6.418
6.323
6.372
154,127
+0.03(+0.40%)
Sep 30, 2016
6.357
6.367
6.321
6.346
126,272
+0.04(+0.65%)
Sep 29, 2016
6.311
6.361
6.247
6.305
164,588
-0.03(-0.48%)
Sep 28, 2016
6.382
6.397
6.311
6.336
134,639
-0.02(-0.24%)
Sep 27, 2016
6.316
6.363
6.270
6.351
106,770
+0.01(+0.16%)
Sep 26, 2016
6.377
6.377
6.316
6.341
125,806
-0.03(-0.40%)
Sep 23, 2016
6.474
6.474
6.336
6.367
81,666
-0.08(-1.27%)
Sep 22, 2016
6.397
6.505
6.362
6.448
206,668
+0.04(+0.64%)
Sep 21, 2016
6.305
6.408
6.305
6.408
116,671
+0.11(+1.78%)
Sep 20, 2016
6.316
6.347
6.290
6.295
82,908
-0.02(-0.36%)
Sep 19, 2016
6.282
6.358
6.282
6.318
121,272
+0.02(+0.24%)
Sep 16, 2016
6.282
6.318
6.253
6.303
62,021
+0.04(+0.65%)
Sep 15, 2016
6.257
6.323
6.257
6.262
88,863
+0.02(+0.24%)
Sep 14, 2016
6.222
6.367
6.222
6.247
95,112
+0.02(+0.24%)
Sep 13, 2016
6.252
6.303
6.222
6.232
182,082
-0.08(-1.28%)
Sep 12, 2016
6.287
6.356
6.262
6.313
144,887
+0.04(+0.56%)
Sep 09, 2016
6.434
6.478
6.262
6.277
172,932
-0.21(-3.27%)
Sep 08, 2016
6.490
6.510
6.449
6.490
82,193
-0.01(-0.08%)
Sep 07, 2016
6.454
6.566
6.454
6.495
146,982
+0.04(+0.63%)
Sep 06, 2016
6.475
6.530
6.429
6.454
143,155
+0.00(+0.00%)
Sep 02, 2016
6.419
6.454
6.454
6.454
157,565
+0.04(+0.57%)
Sep 01, 2016
6.424
6.449
6.399
6.418
83,395
-0.03(-0.41%)
Aug 31, 2016
6.500
6.500
6.413
6.444
174,057
-0.02(-0.31%)
Aug 30, 2016
6.363
6.464
6.363
6.464
194,202
+0.07(+1.11%)
Aug 29, 2016
6.404
6.484
6.353
6.394
177,127
-0.01(-0.16%)
Aug 26, 2016
6.429
6.464
6.381
6.404
107,310
-0.03(-0.39%)
Aug 25, 2016
6.338
6.461
6.338
6.429
161,270
+0.08(+1.19%)
Aug 24, 2016
6.429
6.430
6.353
6.353
148,928
-0.08(-1.18%)
Aug 23, 2016
6.535
6.571
6.402
6.429
178,772
-0.12(-1.78%)
Aug 22, 2016
6.550
6.550
6.495
6.545
148,712
+0.02(+0.23%)
Aug 19, 2016
6.490
6.561
6.490
6.530
154,568
-0.01(-0.11%)
Aug 18, 2016
6.537
6.561
6.512
6.537
182,808
+0.00(+0.01%)
Aug 17, 2016
6.542
6.557
6.512
6.536
142,483
+0.01(+0.14%)
Aug 16, 2016
6.532
6.567
6.517
6.527
192,187
-0.04(-0.56%)
Aug 15, 2016
6.532
6.567
6.532
6.564
101,850
+0.01(+0.11%)
Aug 12, 2016
6.557
6.567
6.522
6.557
92,507
+0.02(+0.31%)
Aug 11, 2016
6.552
6.562
6.502
6.537
118,367
+0.00(+0.00%)
Aug 10, 2016
6.532
6.552
6.512
6.537
73,910
+0.01(+0.08%)
Aug 09, 2016
6.487
6.547
6.487
6.532
105,566
+0.03(+0.46%)
Aug 08, 2016
6.547
6.547
6.492
6.502
97,011
-0.03(-0.46%)
Aug 05, 2016
6.432
6.532
6.417
6.532
51,862
+0.12(+1.88%)
Aug 04, 2016
6.392
6.457
6.367
6.412
120,118
+0.01(+0.16%)
Aug 03, 2016
6.402
6.442
6.347
6.402
145,784
+0.03(+0.47%)
Aug 02, 2016
6.517
6.517
6.330
6.372
221,642
-0.13(-1.93%)
Aug 01, 2016
6.517
6.567
6.478
6.497
141,924
-0.04(-0.61%)
Jul 29, 2016
6.577
6.582
6.512
6.537
164,130
-0.01(-0.08%)
Jul 28, 2016
6.542
6.542
6.462
6.542
153,400
-0.07(-0.99%)
Jul 27, 2016
6.442
6.611
6.424
6.607
218,937
+0.16(+2.49%)
Jul 26, 2016
6.417
6.492
6.407
6.447
157,778
+0.06(+0.86%)
Jul 25, 2016
6.397
6.442
6.332
6.392
90,159
+0.04(+0.55%)
Jul 22, 2016
6.392
6.442
6.317
6.357
188,174
-0.04(-0.55%)
Jul 21, 2016
6.352
6.447
6.342
6.392
177,321
+0.05(+0.79%)
Jul 20, 2016
6.382
6.427
6.292
6.342
196,941
-0.04(-0.63%)
Jul 19, 2016
6.156
6.457
6.106
6.382
325,784
+0.17(+2.79%)
Jul 18, 2016
5.975
6.238
5.970
6.208
250,830
+0.25(+4.25%)
Jul 15, 2016
6.010
6.077
5.910
5.955
255,216
-0.05(-0.83%)
Jul 14, 2016
6.084
6.144
5.990
6.005
194,223
-0.04(-0.74%)
Jul 13, 2016
6.079
6.086
6.022
6.049
150,105
-0.01(-0.16%)
Jul 12, 2016
6.079
6.140
6.030
6.059
110,032
+0.00(+0.00%)
Jul 11, 2016
6.114
6.144
6.044
6.059
114,631
-0.03(-0.57%)
Jul 08, 2016
6.114
6.059
6.059
6.094
64,610
+0.03(+0.57%)
Jul 07, 2016
6.040
6.093
6.025
6.059
113,856
+0.02(+0.41%)
Jul 06, 2016
6.015
6.071
5.980
6.035
110,602
+0.01(+0.25%)
Jul 05, 2016
5.980
6.035
5.945
6.020
60,513
+0.01(+0.25%)
Jul 01, 2016
5.950
6.005
6.005
6.005
196,307
+0.06(+1.00%)
Jun 30, 2016
5.980
5.980
5.876
5.945
157,368
+0.05(+0.93%)
Jun 29, 2016
5.791
5.900
5.781
5.891
185,652
+0.12(+2.07%)
Jun 28, 2016
5.751
5.816
5.693
5.771
110,606
+0.13(+2.29%)
Jun 27, 2016
5.796
5.816
5.593
5.642
138,180
-0.19(-3.24%)
Jun 24, 2016
5.687
5.920
5.687
5.831
181,142
-0.09(-1.51%)
Jun 23, 2016
5.935
5.955
5.895
5.920
73,825
+0.02(+0.34%)
Jun 22, 2016
5.881
5.980
5.871
5.900
104,030
+0.02(+0.34%)
Jun 21, 2016
5.816
5.900
5.791
5.881
102,528
+0.07(+1.20%)
Jun 20, 2016
5.861
5.881
5.826
5.811
83,600
-0.02(-0.35%)
Jun 17, 2016
5.776
5.836
5.767
5.831
67,475
+0.04(+0.66%)
Jun 16, 2016
5.778
5.803
5.680
5.793
102,031
+0.01(+0.17%)
Jun 15, 2016
5.852
5.867
5.759
5.783
148,060
-0.08(-1.43%)
Jun 14, 2016
5.852
5.941
5.739
5.867
135,064
+0.00(+0.08%)
Jun 13, 2016
5.970
6.088
5.847
5.862
143,920
-0.12(-2.05%)
Jun 10, 2016
6.024
6.044
5.911
5.985
195,470
-0.05(-0.82%)
Jun 09, 2016
6.010
6.024
5.918
6.034
102,808
+0.03(+0.57%)
Jun 08, 2016
5.970
6.024
5.901
6.000
111,428
+0.02(+0.41%)
Jun 07, 2016
5.837
5.975
5.828
5.975
206,357
+0.15(+2.53%)
Jun 06, 2016
5.783
5.847
5.759
5.828
88,413
+0.04(+0.68%)
Jun 03, 2016
5.803
5.808
5.729
5.788
81,365
+0.02(+0.34%)
Jun 02, 2016
5.744
5.793
5.744
5.769
60,708
-0.02(-0.34%)
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.