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
)
11.01
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
4.824
4.832
4.754
4.832
77,378
-0.04(-0.81%)
May 28, 2020
4.801
4.930
4.793
4.871
229,717
+0.07(+1.47%)
May 27, 2020
4.730
4.824
4.636
4.801
132,565
+0.13(+2.86%)
May 26, 2020
4.715
4.770
4.636
4.668
170,823
+0.06(+1.36%)
May 22, 2020
4.526
4.605
4.479
4.605
114,473
+0.06(+1.38%)
May 21, 2020
4.518
4.581
4.514
4.542
223,155
-0.01(-0.17%)
May 20, 2020
4.542
4.620
4.503
4.550
389,693
+0.05(+1.04%)
May 19, 2020
4.449
4.526
4.410
4.503
147,697
+0.04(+0.87%)
May 18, 2020
4.386
4.488
4.336
4.464
203,591
+0.19(+4.56%)
May 15, 2020
4.176
4.269
4.145
4.269
101,272
+0.04(+0.92%)
May 14, 2020
4.098
4.262
4.008
4.230
161,418
+0.02(+0.37%)
May 13, 2020
4.410
4.425
4.168
4.215
278,631
-0.19(-4.25%)
May 12, 2020
4.503
4.519
4.402
4.402
91,078
-0.10(-2.25%)
May 11, 2020
4.472
4.515
4.417
4.503
153,582
-0.02(-0.52%)
May 08, 2020
4.495
4.597
4.472
4.526
246,956
+0.08(+1.75%)
May 07, 2020
4.449
4.511
4.433
4.449
65,606
+0.05(+1.06%)
May 06, 2020
4.441
4.460
4.402
4.402
133,423
-0.02(-0.53%)
May 05, 2020
4.449
4.550
4.425
4.425
93,828
+0.01(+0.18%)
May 04, 2020
4.355
4.417
4.285
4.417
110,785
-0.01(-0.18%)
May 01, 2020
4.519
4.519
4.394
4.425
201,775
-0.19(-4.05%)
Apr 30, 2020
4.659
4.659
4.484
4.612
343,528
+0.02(+0.51%)
Apr 29, 2020
4.363
4.636
4.363
4.589
327,144
+0.31(+7.29%)
Apr 28, 2020
4.254
4.355
4.242
4.277
185,617
+0.08(+1.86%)
Apr 27, 2020
4.145
4.246
4.098
4.199
213,597
+0.05(+1.32%)
Apr 24, 2020
4.145
4.168
4.090
4.145
187,784
+0.02(+0.38%)
Apr 23, 2020
4.075
4.207
4.075
4.129
223,363
+0.05(+1.34%)
Apr 22, 2020
4.129
4.145
3.997
4.075
355,443
+0.02(+0.38%)
Apr 21, 2020
4.074
4.120
3.997
4.059
392,873
-0.11(-2.60%)
Apr 20, 2020
4.221
4.330
4.138
4.167
188,115
-0.17(-3.92%)
Apr 17, 2020
4.376
4.407
4.268
4.337
277,048
+0.18(+4.28%)
Apr 16, 2020
4.252
4.260
4.121
4.160
171,852
-0.12(-2.71%)
Apr 15, 2020
4.245
4.285
4.036
4.276
503,153
-0.06(-1.43%)
Apr 14, 2020
4.345
4.353
4.051
4.337
365,088
+0.09(+2.00%)
Apr 13, 2020
4.283
4.283
4.051
4.252
250,766
-0.03(-0.72%)
Apr 09, 2020
4.353
4.515
4.168
4.283
541,033
+0.06(+1.37%)
Apr 08, 2020
4.074
4.306
4.074
4.225
455,062
+0.20(+4.89%)
Apr 07, 2020
4.005
4.171
4.005
4.028
224,362
+0.15(+3.78%)
Apr 06, 2020
3.819
3.959
3.728
3.881
416,227
+0.10(+2.66%)
Apr 03, 2020
3.904
3.943
3.719
3.781
226,217
-0.11(-2.78%)
Apr 02, 2020
3.742
3.985
3.556
3.889
206,878
+0.02(+0.40%)
Apr 01, 2020
3.920
4.103
3.858
3.873
531,184
-0.48(-11.01%)
Mar 31, 2020
4.616
4.616
4.306
4.353
173,984
+0.02(+0.36%)
Mar 30, 2020
4.477
4.500
4.252
4.337
146,856
-0.07(-1.58%)
Mar 27, 2020
4.330
4.546
4.190
4.407
167,496
-0.05(-1.04%)
Mar 26, 2020
4.160
4.515
4.098
4.453
195,791
+0.39(+9.71%)
Mar 25, 2020
3.734
4.376
3.734
4.059
316,633
+0.32(+8.70%)
Mar 24, 2020
3.487
3.796
3.487
3.734
302,509
+0.42(+12.59%)
Mar 23, 2020
3.487
3.618
3.116
3.317
343,771
-0.39(-10.51%)
Mar 20, 2020
3.518
4.001
3.518
3.706
441,657
+0.24(+6.97%)
Mar 19, 2020
2.967
3.495
2.348
3.465
453,031
+0.20(+6.25%)
Mar 18, 2020
4.076
4.076
2.944
3.261
631,989
-0.93(-22.16%)
Mar 17, 2020
4.152
4.280
4.001
4.190
236,957
-0.01(-0.18%)
Mar 16, 2020
3.895
4.620
3.895
4.197
333,062
-0.67(-13.80%)
Mar 13, 2020
4.748
4.877
4.363
4.869
381,251
+0.43(+9.69%)
Mar 12, 2020
4.975
4.990
4.076
4.439
567,098
-1.20(-21.29%)
Mar 11, 2020
6.182
6.198
5.624
5.639
212,978
-0.60(-9.57%)
Mar 10, 2020
6.198
6.462
5.865
6.235
405,698
+0.14(+2.36%)
Mar 09, 2020
6.417
6.847
6.054
6.092
409,028
-1.30(-17.57%)
Mar 06, 2020
7.511
7.519
7.247
7.390
215,265
-0.30(-3.93%)
Mar 05, 2020
7.753
7.777
7.632
7.692
135,995
-0.23(-2.86%)
Mar 04, 2020
7.851
7.919
7.836
7.919
164,897
+0.15(+1.94%)
Mar 03, 2020
7.934
8.017
7.685
7.768
175,171
-0.10(-1.25%)
Mar 02, 2020
7.209
7.866
7.209
7.866
295,714
+0.73(+10.26%)
Feb 28, 2020
7.322
7.413
6.915
7.134
291,303
-0.42(-5.50%)
Feb 27, 2020
7.926
7.958
7.379
7.549
359,588
-0.47(-5.84%)
Feb 26, 2020
8.092
8.183
7.987
8.017
170,027
-0.06(-0.75%)
Feb 25, 2020
8.394
8.394
8.077
8.077
222,321
-0.29(-3.43%)
Feb 24, 2020
8.417
8.455
8.326
8.364
198,975
-0.22(-2.55%)
Feb 21, 2020
8.568
8.615
8.553
8.583
77,098
-0.05(-0.53%)
Feb 20, 2020
8.621
8.651
8.583
8.628
94,286
-0.00(-0.03%)
Feb 19, 2020
8.639
8.646
8.631
8.631
107,679
+0.01(+0.09%)
Feb 18, 2020
8.616
8.639
8.594
8.624
123,244
+0.00(+0.00%)
Feb 14, 2020
8.609
8.639
8.587
8.624
154,823
+0.01(+0.09%)
Feb 13, 2020
8.579
8.616
8.579
8.616
127,884
+0.04(+0.52%)
Feb 12, 2020
8.542
8.579
8.542
8.572
118,736
+0.04(+0.53%)
Feb 11, 2020
8.534
8.534
8.467
8.527
164,887
+0.05(+0.62%)
Feb 10, 2020
8.512
8.519
8.474
8.474
90,587
-0.01(-0.18%)
Feb 07, 2020
8.474
8.495
8.467
8.489
72,126
+0.01(+0.09%)
Feb 06, 2020
8.489
8.489
8.452
8.482
62,801
+0.01(+0.18%)
Feb 05, 2020
8.467
8.495
8.421
8.467
106,311
+0.10(+1.16%)
Feb 04, 2020
8.362
8.400
8.317
8.370
141,179
+0.05(+0.63%)
Feb 03, 2020
8.258
8.365
8.236
8.317
133,442
+0.01(+0.18%)
Jan 31, 2020
8.303
8.355
8.258
8.303
204,201
+0.01(+0.09%)
Jan 30, 2020
8.355
8.392
8.250
8.295
156,061
-0.10(-1.25%)
Jan 29, 2020
8.467
8.467
8.385
8.400
119,649
-0.03(-0.35%)
Jan 28, 2020
8.370
8.482
8.370
8.430
83,956
+0.07(+0.80%)
Jan 27, 2020
8.407
8.497
8.355
8.362
143,312
-0.12(-1.41%)
Jan 24, 2020
8.557
8.579
8.474
8.482
68,379
-0.07(-0.87%)
Jan 23, 2020
8.512
8.557
8.445
8.557
144,272
-0.02(-0.21%)
Jan 22, 2020
8.575
8.634
8.575
8.575
146,906
+0.00(+0.00%)
Jan 21, 2020
8.538
8.582
8.501
8.575
197,565
+0.04(+0.43%)
Jan 17, 2020
8.515
8.560
8.508
8.538
167,742
+0.04(+0.44%)
Jan 16, 2020
8.523
8.545
8.434
8.501
214,619
+0.00(+0.00%)
Jan 15, 2020
8.515
8.530
8.478
8.501
145,887
-0.01(-0.09%)
Jan 14, 2020
8.501
8.515
8.476
8.508
86,301
+0.04(+0.44%)
Jan 13, 2020
8.471
8.478
8.441
8.471
80,993
+0.03(+0.35%)
Jan 10, 2020
8.434
8.444
8.419
8.441
61,095
+0.02(+0.26%)
Jan 09, 2020
8.441
8.441
8.404
8.419
89,690
+0.01(+0.18%)
Jan 08, 2020
8.404
8.412
8.375
8.404
112,986
+0.00(+0.00%)
Jan 07, 2020
8.397
8.404
8.367
8.404
102,578
+0.02(+0.26%)
Jan 06, 2020
8.316
8.397
8.316
8.382
140,571
+0.06(+0.71%)
Jan 03, 2020
8.382
8.387
8.308
8.323
125,300
-0.03(-0.35%)
Jan 02, 2020
8.375
8.397
8.323
8.353
141,794
+0.03(+0.36%)
Dec 31, 2019
8.264
8.348
8.256
8.323
136,924
+0.06(+0.72%)
Dec 30, 2019
8.286
8.351
8.249
8.264
143,001
-0.01(-0.09%)
Dec 27, 2019
8.382
8.397
8.264
8.271
132,329
-0.10(-1.15%)
Dec 26, 2019
8.375
8.428
8.323
8.367
114,659
-0.01(-0.18%)
Dec 24, 2019
8.434
8.445
8.367
8.382
39,063
-0.04(-0.44%)
Dec 23, 2019
8.449
8.486
8.390
8.419
135,528
-0.00(-0.04%)
Dec 20, 2019
8.407
8.459
8.370
8.422
182,697
+0.02(+0.26%)
Dec 19, 2019
8.320
8.407
8.320
8.400
134,339
+0.07(+0.88%)
Dec 18, 2019
8.298
8.371
8.283
8.327
149,908
+0.01(+0.09%)
Dec 17, 2019
8.320
8.349
8.276
8.320
167,132
+0.04(+0.44%)
Dec 16, 2019
8.327
8.356
8.276
8.283
90,720
-0.03(-0.35%)
Dec 13, 2019
8.276
8.338
8.276
8.312
69,501
+0.07(+0.80%)
Dec 12, 2019
8.298
8.312
8.224
8.246
83,038
-0.04(-0.44%)
Dec 11, 2019
8.232
8.312
8.232
8.283
99,736
+0.04(+0.44%)
Dec 10, 2019
8.224
8.275
8.214
8.246
86,338
+0.05(+0.63%)
Dec 09, 2019
8.239
8.265
8.129
8.195
134,722
-0.03(-0.36%)
Dec 06, 2019
8.151
8.268
8.122
8.224
77,011
+0.08(+0.99%)
Dec 05, 2019
8.063
8.173
8.019
8.144
122,423
+0.07(+0.91%)
Dec 04, 2019
7.961
8.122
7.931
8.071
116,881
+0.10(+1.19%)
Dec 03, 2019
8.005
8.056
7.888
7.975
152,330
-0.05(-0.64%)
Dec 02, 2019
8.217
8.239
7.895
8.027
250,084
-0.23(-2.75%)
Nov 29, 2019
8.239
8.254
8.239
8.254
61,035
-0.01(-0.18%)
Nov 27, 2019
8.276
8.298
8.188
8.268
107,051
-0.03(-0.35%)
Nov 26, 2019
8.312
8.435
8.188
8.298
210,014
-0.04(-0.53%)
Nov 25, 2019
8.664
8.700
8.312
8.342
238,740
-0.36(-4.12%)
Nov 22, 2019
8.832
8.832
8.656
8.700
191,982
-0.11(-1.25%)
Nov 21, 2019
8.737
8.847
8.693
8.810
88,044
+0.03(+0.38%)
Nov 20, 2019
8.697
8.827
8.646
8.777
143,479
+0.07(+0.83%)
Nov 19, 2019
8.835
8.835
8.668
8.704
112,464
-0.14(-1.56%)
Nov 18, 2019
8.617
8.958
8.574
8.842
192,754
+0.22(+2.61%)
Nov 15, 2019
8.610
8.668
8.595
8.617
64,521
-0.01(-0.08%)
Nov 14, 2019
8.494
8.719
8.494
8.624
134,760
+0.13(+1.54%)
Nov 13, 2019
8.486
8.603
8.438
8.494
171,842
-0.02(-0.26%)
Nov 12, 2019
8.813
8.813
8.501
8.515
294,732
-0.32(-3.61%)
Nov 11, 2019
8.704
8.887
8.668
8.835
228,657
+0.11(+1.25%)
Nov 08, 2019
8.603
8.769
8.581
8.726
177,158
+0.12(+1.43%)
Nov 07, 2019
8.544
8.632
8.544
8.603
83,061
+0.02(+0.25%)
Nov 06, 2019
8.632
8.661
8.552
8.581
86,518
-0.07(-0.84%)
Nov 05, 2019
8.595
8.704
8.548
8.653
172,624
+0.04(+0.51%)
Nov 04, 2019
8.632
8.726
8.558
8.610
165,517
+0.02(+0.25%)
Nov 01, 2019
8.595
8.697
8.537
8.588
189,428
+0.04(+0.42%)
Oct 31, 2019
8.617
8.624
8.501
8.552
188,338
-0.02(-0.25%)
Oct 30, 2019
8.450
8.617
8.405
8.574
171,128
+0.15(+1.81%)
Oct 29, 2019
8.334
8.595
8.327
8.421
277,981
+0.09(+1.13%)
Oct 28, 2019
8.334
8.407
8.327
8.327
177,926
-0.04(-0.43%)
Oct 25, 2019
8.443
8.443
8.225
8.363
190,945
-0.09(-1.03%)
Oct 24, 2019
8.465
8.675
8.334
8.450
186,579
+0.01(+0.14%)
Oct 23, 2019
8.388
8.475
8.360
8.439
227,754
+0.04(+0.51%)
Oct 22, 2019
8.259
8.439
8.197
8.396
291,367
+0.11(+1.39%)
Oct 21, 2019
8.230
8.281
8.189
8.281
151,362
+0.05(+0.61%)
Oct 18, 2019
8.173
8.230
8.079
8.230
89,392
+0.06(+0.70%)
Oct 17, 2019
8.044
8.180
8.044
8.173
75,784
+0.14(+1.70%)
Oct 16, 2019
7.965
8.044
7.936
8.036
128,448
+0.08(+0.99%)
Oct 15, 2019
7.972
8.001
7.929
7.957
86,447
+0.04(+0.45%)
Oct 14, 2019
7.821
7.965
7.764
7.922
119,693
+0.07(+0.91%)
Oct 11, 2019
7.807
7.936
7.807
7.850
154,279
+0.08(+1.02%)
Oct 10, 2019
7.706
7.771
7.699
7.771
51,101
+0.06(+0.84%)
Oct 09, 2019
7.749
7.778
7.685
7.706
85,668
-0.01(-0.19%)
Oct 08, 2019
7.749
7.771
7.677
7.720
46,176
-0.03(-0.37%)
Oct 07, 2019
7.771
7.807
7.742
7.749
137,843
-0.01(-0.09%)
Oct 04, 2019
7.720
7.778
7.720
7.756
47,202
+0.06(+0.84%)
Oct 03, 2019
7.685
7.740
7.541
7.692
82,698
+0.01(+0.09%)
Oct 02, 2019
7.871
7.871
7.541
7.685
225,750
-0.19(-2.37%)
Oct 01, 2019
7.821
7.886
7.821
7.871
118,355
+0.05(+0.64%)
Sep 30, 2019
7.814
7.828
7.785
7.821
96,442
+0.06(+0.83%)
Sep 27, 2019
7.799
7.828
7.692
7.756
249,937
-0.08(-1.01%)
Sep 26, 2019
7.886
7.962
7.778
7.835
85,817
-0.04(-0.55%)
Sep 25, 2019
7.886
7.944
7.835
7.878
178,807
-0.06(-0.72%)
Sep 24, 2019
8.108
8.137
7.900
7.936
163,726
-0.14(-1.78%)
Sep 23, 2019
8.079
8.194
7.950
8.079
154,520
+0.00(+0.05%)
Sep 20, 2019
8.104
8.111
8.054
8.075
193,572
+0.01(+0.18%)
Sep 19, 2019
8.061
8.075
8.033
8.061
74,522
+0.04(+0.44%)
Sep 18, 2019
8.004
8.040
7.994
8.025
71,738
+0.02(+0.27%)
Sep 17, 2019
8.025
8.041
7.976
8.004
121,614
+0.01(+0.09%)
Sep 16, 2019
8.004
8.008
7.940
7.997
70,376
+0.04(+0.45%)
Sep 13, 2019
7.969
7.996
7.947
7.961
109,728
+0.04(+0.45%)
Sep 12, 2019
7.890
7.954
7.850
7.926
132,356
+0.05(+0.63%)
Sep 11, 2019
7.805
7.890
7.762
7.876
117,194
+0.11(+1.37%)
Sep 10, 2019
7.713
7.777
7.688
7.770
63,860
+0.06(+0.74%)
Sep 09, 2019
7.649
7.720
7.647
7.713
77,533
+0.06(+0.84%)
Sep 06, 2019
7.613
7.663
7.570
7.649
46,705
+0.01(+0.09%)
Sep 05, 2019
7.570
7.655
7.570
7.642
76,293
+0.09(+1.22%)
Sep 04, 2019
7.485
7.570
7.485
7.549
133,431
+0.08(+1.05%)
Sep 03, 2019
7.428
7.499
7.343
7.471
110,754
+0.01(+0.10%)
Aug 30, 2019
7.435
7.528
7.422
7.464
102,132
+0.05(+0.67%)
Aug 29, 2019
7.315
7.414
7.315
7.414
77,337
+0.15(+2.05%)
Aug 28, 2019
7.187
7.322
7.116
7.265
279,553
-0.13(-1.73%)
Aug 27, 2019
7.450
7.499
7.386
7.393
131,286
-0.06(-0.76%)
Aug 26, 2019
7.521
7.535
7.414
7.450
98,211
-0.03(-0.38%)
Aug 23, 2019
7.663
7.713
7.450
7.478
138,004
-0.19(-2.50%)
Aug 22, 2019
7.713
7.722
7.670
7.670
80,131
-0.00(-0.04%)
Aug 21, 2019
7.652
7.715
7.631
7.673
120,990
+0.05(+0.65%)
Aug 20, 2019
7.603
7.638
7.603
7.624
115,069
-0.01(-0.18%)
Aug 19, 2019
7.617
7.673
7.581
7.638
138,105
+0.08(+1.07%)
Aug 16, 2019
7.532
7.617
7.532
7.557
65,264
+0.03(+0.43%)
Aug 15, 2019
7.553
7.588
7.455
7.524
130,110
-0.04(-0.47%)
Aug 14, 2019
7.596
7.641
7.560
7.560
161,579
-0.08(-1.10%)
Aug 13, 2019
7.596
7.687
7.596
7.645
97,598
+0.01(+0.09%)
Aug 12, 2019
7.631
7.708
7.617
7.638
56,781
-0.03(-0.36%)
Aug 09, 2019
7.687
7.719
7.603
7.666
76,071
-0.01(-0.18%)
Aug 08, 2019
7.659
7.729
7.631
7.680
154,884
+0.07(+0.92%)
Aug 07, 2019
7.666
7.687
7.497
7.610
123,785
-0.09(-1.19%)
Aug 06, 2019
7.729
7.870
7.701
7.701
160,594
-0.02(-0.27%)
Aug 05, 2019
7.828
7.870
7.652
7.722
126,601
-0.13(-1.70%)
Aug 02, 2019
7.947
7.968
7.842
7.856
88,584
-0.08(-1.06%)
Aug 01, 2019
7.947
7.996
7.919
7.940
63,864
+0.02(+0.27%)
Jul 31, 2019
7.926
7.947
7.903
7.919
106,029
+0.02(+0.27%)
Jul 30, 2019
7.919
7.933
7.856
7.898
89,644
-0.02(-0.27%)
Jul 29, 2019
7.947
7.961
7.905
7.919
64,121
-0.01(-0.09%)
Jul 26, 2019
7.912
7.933
7.863
7.926
91,854
+0.01(+0.18%)
Jul 25, 2019
7.996
8.010
7.891
7.912
68,533
-0.08(-1.06%)
Jul 24, 2019
7.940
8.031
7.864
7.996
122,591
+0.05(+0.58%)
Jul 23, 2019
7.936
7.971
7.936
7.950
123,509
+0.01(+0.09%)
Jul 22, 2019
7.922
7.971
7.859
7.943
135,031
-0.01(-0.11%)
Jul 19, 2019
7.901
7.962
7.884
7.951
91,504
+0.02(+0.19%)
Jul 18, 2019
7.901
7.936
7.866
7.936
53,441
+0.03(+0.44%)
Jul 17, 2019
7.908
7.936
7.887
7.901
141,811
-0.02(-0.26%)
Jul 16, 2019
7.957
7.957
7.901
7.922
73,832
+0.01(+0.16%)
Jul 15, 2019
7.901
7.929
7.873
7.910
114,865
+0.02(+0.20%)
Jul 12, 2019
7.922
7.936
7.866
7.894
50,851
+0.01(+0.09%)
Jul 11, 2019
7.894
7.936
7.853
7.887
118,889
+0.01(+0.09%)
Jul 10, 2019
7.866
7.901
7.852
7.880
111,336
+0.05(+0.62%)
Jul 09, 2019
7.846
7.848
7.832
7.832
65,681
+0.01(+0.18%)
Jul 08, 2019
7.804
7.852
7.804
7.818
82,537
-0.02(-0.27%)
Jul 05, 2019
7.804
7.852
7.769
7.839
63,349
+0.00(+0.00%)
Jul 03, 2019
7.804
7.855
7.762
7.839
41,658
+0.03(+0.45%)
Jul 02, 2019
7.734
7.804
7.699
7.804
71,554
+0.02(+0.27%)
Jul 01, 2019
7.783
7.825
7.745
7.783
118,161
+0.06(+0.72%)
Jun 28, 2019
7.699
7.748
7.665
7.727
95,095
+0.05(+0.63%)
Jun 27, 2019
7.623
7.692
7.609
7.678
66,944
+0.11(+1.47%)
Jun 26, 2019
7.518
7.651
7.518
7.567
73,717
+0.01(+0.18%)
Jun 25, 2019
7.692
7.692
7.546
7.553
106,297
-0.13(-1.63%)
Jun 24, 2019
7.818
7.832
7.678
7.678
53,588
-0.09(-1.16%)
Jun 21, 2019
7.776
7.807
7.762
7.769
80,299
-0.01(-0.09%)
Jun 20, 2019
7.741
7.804
7.741
7.776
106,017
+0.07(+0.87%)
Jun 19, 2019
7.709
7.730
7.695
7.709
80,235
+0.00(+0.00%)
Jun 18, 2019
7.709
7.723
7.682
7.709
57,951
+0.07(+0.90%)
Jun 17, 2019
7.633
7.675
7.633
7.640
60,697
-0.01(-0.09%)
Jun 14, 2019
7.688
7.689
7.647
7.647
61,254
-0.01(-0.18%)
Jun 13, 2019
7.647
7.685
7.613
7.661
106,901
+0.06(+0.82%)
Jun 12, 2019
7.661
7.661
7.578
7.599
95,114
-0.03(-0.36%)
Jun 11, 2019
7.633
7.675
7.585
7.626
132,664
+0.03(+0.45%)
Jun 10, 2019
7.599
7.633
7.558
7.592
126,967
+0.06(+0.82%)
Jun 07, 2019
7.516
7.592
7.509
7.530
104,075
+0.03(+0.46%)
Jun 06, 2019
7.440
7.530
7.392
7.496
80,708
+0.06(+0.74%)
Jun 05, 2019
7.475
7.556
7.427
7.440
81,731
+0.01(+0.09%)
Jun 04, 2019
7.372
7.461
7.323
7.434
174,223
+0.12(+1.60%)
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.