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
)
11.19
-0.02 (-0.18%)
Official Closing Price
Updated: 7:00 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, 2023
9.246
9.321
9.208
9.236
35,742
+0.08(+0.93%)
May 30, 2023
9.152
9.227
9.067
9.152
19,115
+0.07(+0.73%)
May 26, 2023
9.095
9.133
9.076
9.086
11,079
+0.01(+0.10%)
May 25, 2023
9.161
9.161
9.029
9.076
14,052
-0.11(-1.23%)
May 24, 2023
9.161
9.340
9.133
9.189
23,736
-0.07(-0.77%)
May 23, 2023
9.199
9.358
9.199
9.260
7,770
-0.02(-0.27%)
May 22, 2023
9.320
9.329
9.283
9.285
17,106
-0.01(-0.07%)
May 19, 2023
9.311
9.311
9.245
9.292
2,922
+0.00(+0.00%)
May 18, 2023
9.170
9.301
9.133
9.292
23,083
+0.01(+0.08%)
May 17, 2023
9.123
9.311
9.118
9.285
15,786
+0.21(+2.30%)
May 16, 2023
9.376
9.376
9.076
9.076
22,785
-0.28(-3.01%)
May 15, 2023
9.151
9.376
9.142
9.358
16,298
+0.20(+2.24%)
May 12, 2023
9.175
9.189
9.122
9.153
7,010
-0.02(-0.19%)
May 11, 2023
9.198
9.236
9.170
9.170
19,059
-0.06(-0.61%)
May 10, 2023
9.254
9.284
9.217
9.226
13,111
+0.01(+0.10%)
May 09, 2023
9.348
9.395
9.217
9.217
18,979
-0.18(-1.90%)
May 08, 2023
9.404
9.456
9.226
9.395
21,539
-0.01(-0.10%)
May 05, 2023
9.217
9.409
9.217
9.404
13,365
+0.26(+2.87%)
May 04, 2023
9.254
9.254
9.114
9.142
21,002
-0.14(-1.52%)
May 03, 2023
9.358
9.470
9.268
9.283
18,947
-0.09(-1.00%)
May 02, 2023
9.442
9.442
9.292
9.376
58,613
-0.09(-0.99%)
May 01, 2023
9.648
9.657
9.470
9.470
21,434
-0.06(-0.59%)
Apr 28, 2023
9.583
9.667
9.404
9.526
41,995
-0.05(-0.49%)
Apr 27, 2023
9.414
9.573
9.370
9.573
13,030
+0.18(+1.90%)
Apr 26, 2023
9.292
9.404
9.265
9.395
15,104
+0.11(+1.21%)
Apr 25, 2023
9.395
9.470
9.254
9.283
16,868
-0.21(-2.17%)
Apr 24, 2023
9.404
9.540
9.404
9.489
14,765
+0.03(+0.30%)
Apr 21, 2023
9.583
9.583
9.376
9.461
22,673
-0.16(-1.66%)
Apr 20, 2023
9.601
9.620
9.405
9.620
18,096
+0.01(+0.11%)
Apr 19, 2023
9.610
9.717
9.610
9.610
21,621
-0.07(-0.67%)
Apr 18, 2023
9.572
9.694
9.470
9.675
22,550
+0.14(+1.47%)
Apr 17, 2023
9.535
9.563
9.465
9.535
12,137
+0.05(+0.49%)
Apr 14, 2023
9.554
9.722
9.488
9.488
22,176
-0.25(-2.59%)
Apr 13, 2023
9.638
9.759
9.498
9.740
16,309
+0.13(+1.36%)
Apr 12, 2023
9.647
9.759
9.591
9.610
21,348
+0.02(+0.19%)
Apr 11, 2023
9.451
9.690
9.442
9.591
20,660
+0.11(+1.18%)
Apr 10, 2023
9.339
9.554
9.330
9.479
30,191
+0.06(+0.59%)
Apr 06, 2023
9.498
9.498
9.381
9.423
6,898
+0.09(+1.00%)
Apr 05, 2023
9.358
9.358
9.227
9.330
20,094
-0.11(-1.19%)
Apr 04, 2023
9.414
9.614
9.171
9.442
51,219
+0.00(+0.00%)
Apr 03, 2023
9.377
9.591
9.358
9.442
45,651
+0.07(+0.70%)
Mar 31, 2023
9.395
9.469
9.265
9.377
40,661
+0.11(+1.21%)
Mar 30, 2023
9.302
9.321
9.162
9.265
12,875
+0.03(+0.30%)
Mar 29, 2023
9.171
9.237
9.050
9.237
25,229
+0.21(+2.38%)
Mar 28, 2023
8.957
9.171
8.891
9.022
35,646
+0.02(+0.21%)
Mar 27, 2023
8.891
9.050
8.891
9.003
24,286
+0.19(+2.12%)
Mar 24, 2023
8.798
8.917
8.723
8.817
40,784
-0.05(-0.53%)
Mar 23, 2023
8.854
8.947
8.854
8.863
36,469
-0.06(-0.62%)
Mar 22, 2023
8.956
9.011
8.909
8.918
108,710
+0.02(+0.21%)
Mar 21, 2023
9.141
9.225
8.900
8.900
231,615
-0.05(-0.52%)
Mar 20, 2023
8.937
9.030
8.900
8.946
81,299
+0.02(+0.21%)
Mar 17, 2023
9.030
9.030
8.816
8.928
29,991
-0.14(-1.54%)
Mar 16, 2023
8.918
9.160
8.826
9.067
35,451
+0.09(+1.03%)
Mar 15, 2023
9.160
9.206
8.872
8.974
43,429
-0.25(-2.72%)
Mar 14, 2023
9.132
9.466
9.132
9.225
51,375
+0.24(+2.69%)
Mar 13, 2023
9.299
9.327
8.983
8.983
219,888
-0.47(-5.00%)
Mar 10, 2023
9.707
9.720
9.417
9.457
42,932
-0.28(-2.86%)
Mar 09, 2023
9.884
9.939
9.735
9.735
30,588
-0.09(-0.94%)
Mar 08, 2023
9.791
9.874
9.721
9.828
21,798
+0.05(+0.47%)
Mar 07, 2023
9.930
10.01
9.754
9.781
9,839
-0.20(-2.04%)
Mar 06, 2023
10.08
10.10
9.930
9.986
30,454
-0.06(-0.65%)
Mar 03, 2023
9.911
10.12
9.911
10.05
26,601
+0.21(+2.17%)
Mar 02, 2023
9.791
9.865
9.772
9.837
5,918
+0.01(+0.09%)
Mar 01, 2023
9.744
9.958
9.744
9.828
29,668
+0.03(+0.28%)
Feb 28, 2023
10.01
10.01
9.800
9.800
43,245
-0.16(-1.58%)
Feb 27, 2023
9.976
10.12
9.884
9.958
53,541
+0.13(+1.32%)
Feb 24, 2023
9.911
9.995
9.791
9.828
30,627
-0.11(-1.12%)
Feb 23, 2023
10.01
10.07
9.884
9.939
32,143
-0.01(-0.09%)
Feb 22, 2023
9.967
10.13
9.930
9.949
29,087
+0.02(+0.19%)
Feb 21, 2023
10.12
10.25
9.930
9.930
43,775
-0.32(-3.17%)
Feb 17, 2023
10.32
10.32
10.12
10.25
30,163
-0.13(-1.24%)
Feb 16, 2023
10.31
10.41
10.30
10.38
33,338
+0.04(+0.36%)
Feb 15, 2023
10.35
10.38
10.12
10.35
78,969
-0.01(-0.11%)
Feb 14, 2023
10.36
10.36
10.19
10.36
31,390
-0.03(-0.30%)
Feb 13, 2023
10.22
10.41
10.18
10.39
45,253
+0.19(+1.86%)
Feb 10, 2023
10.06
10.24
10.03
10.20
27,072
-0.06(-0.63%)
Feb 09, 2023
10.17
10.26
10.04
10.26
11,668
+0.15(+1.46%)
Feb 08, 2023
10.18
10.29
10.10
10.12
16,562
-0.06(-0.64%)
Feb 07, 2023
10.13
10.21
10.06
10.18
23,311
+0.06(+0.64%)
Feb 06, 2023
10.16
10.16
10.02
10.12
22,859
-0.04(-0.36%)
Feb 03, 2023
10.25
10.35
10.13
10.15
19,839
-0.14(-1.35%)
Feb 02, 2023
10.37
10.46
10.20
10.29
47,019
+0.02(+0.18%)
Feb 01, 2023
10.16
10.44
10.07
10.27
35,443
+0.11(+1.09%)
Jan 31, 2023
10.09
10.23
10.05
10.16
45,964
+0.13(+1.29%)
Jan 30, 2023
9.996
10.11
9.996
10.03
26,560
-0.08(-0.82%)
Jan 27, 2023
10.15
10.20
10.08
10.12
45,808
-0.02(-0.18%)
Jan 26, 2023
10.04
10.13
9.977
10.13
42,700
+0.14(+1.39%)
Jan 25, 2023
9.959
9.996
9.894
9.996
8,320
+0.01(+0.09%)
Jan 24, 2023
10.05
10.05
9.820
9.987
69,015
-0.06(-0.64%)
Jan 23, 2023
9.940
10.19
9.940
10.05
24,339
+0.13(+1.30%)
Jan 20, 2023
9.802
9.922
9.741
9.922
13,542
+0.20(+2.10%)
Jan 19, 2023
9.773
9.874
9.718
9.718
25,717
-0.12(-1.21%)
Jan 18, 2023
9.957
10.09
9.810
9.837
38,183
-0.10(-1.02%)
Jan 17, 2023
9.948
10.06
9.938
9.938
79,060
-0.09(-0.92%)
Jan 13, 2023
10.03
10.04
9.966
10.03
13,956
+0.00(+0.00%)
Jan 12, 2023
10.11
10.16
10.00
10.03
31,291
+0.02(+0.18%)
Jan 11, 2023
10.11
10.11
9.966
10.01
48,840
+0.04(+0.37%)
Jan 10, 2023
10.04
10.04
9.883
9.975
70,996
-0.06(-0.64%)
Jan 09, 2023
10.11
10.11
9.975
10.04
37,368
-0.02(-0.18%)
Jan 06, 2023
9.699
10.11
9.699
10.06
82,174
+0.42(+4.39%)
Jan 05, 2023
9.663
9.663
9.571
9.635
16,809
-0.02(-0.19%)
Jan 04, 2023
9.663
9.892
9.598
9.653
34,767
+0.07(+0.68%)
Jan 03, 2023
9.607
9.607
9.488
9.588
20,560
-0.02(-0.20%)
Dec 30, 2022
9.515
9.635
9.405
9.607
56,636
+0.14(+1.46%)
Dec 29, 2022
9.341
9.580
9.341
9.469
21,018
+0.13(+1.38%)
Dec 28, 2022
9.488
9.488
9.332
9.341
33,693
-0.09(-0.97%)
Dec 27, 2022
9.543
9.561
9.414
9.433
28,452
-0.10(-1.06%)
Dec 23, 2022
9.313
9.543
9.313
9.534
37,823
+0.22(+2.37%)
Dec 22, 2022
9.350
9.350
9.157
9.313
21,099
-0.09(-0.98%)
Dec 21, 2022
9.332
9.490
9.313
9.405
42,676
+0.16(+1.70%)
Dec 20, 2022
9.358
9.413
9.239
9.248
28,084
-0.06(-0.69%)
Dec 19, 2022
9.394
9.531
9.312
9.312
32,148
-0.13(-1.36%)
Dec 16, 2022
9.422
9.440
9.257
9.440
33,125
-0.10(-1.05%)
Dec 15, 2022
9.559
9.566
9.376
9.541
69,663
-0.09(-0.95%)
Dec 14, 2022
9.733
9.833
9.623
9.632
32,051
-0.05(-0.57%)
Dec 13, 2022
9.879
9.911
9.586
9.687
77,773
+0.06(+0.67%)
Dec 12, 2022
9.440
9.673
9.440
9.623
18,958
+0.20(+2.14%)
Dec 09, 2022
9.376
9.518
9.376
9.422
41,082
-0.08(-0.87%)
Dec 08, 2022
9.477
9.596
9.477
9.504
52,611
+0.03(+0.29%)
Dec 07, 2022
9.467
9.513
9.449
9.477
80,024
-0.01(-0.10%)
Dec 06, 2022
9.733
9.733
9.450
9.486
22,534
-0.25(-2.54%)
Dec 05, 2022
9.916
9.983
9.702
9.733
40,842
-0.29(-2.92%)
Dec 02, 2022
9.952
10.03
9.814
10.03
25,514
+0.01(+0.09%)
Dec 01, 2022
10.07
10.15
9.952
10.02
38,823
-0.02(-0.18%)
Nov 30, 2022
9.824
10.06
9.724
10.03
41,494
+0.28(+2.91%)
Nov 29, 2022
9.632
9.788
9.632
9.751
6,921
+0.12(+1.23%)
Nov 28, 2022
9.751
9.934
9.596
9.632
50,452
-0.12(-1.22%)
Nov 25, 2022
9.769
9.890
9.724
9.751
16,790
+0.04(+0.38%)
Nov 23, 2022
9.733
9.897
9.663
9.714
16,908
-0.02(-0.19%)
Nov 22, 2022
9.477
9.870
9.477
9.733
29,938
+0.32(+3.41%)
Nov 21, 2022
9.457
9.603
9.371
9.412
42,284
-0.03(-0.29%)
Nov 18, 2022
9.421
9.667
9.412
9.439
36,567
+0.00(+0.04%)
Nov 17, 2022
9.302
9.548
9.193
9.435
37,540
-0.02(-0.23%)
Nov 16, 2022
9.612
9.612
9.366
9.457
11,841
-0.04(-0.38%)
Nov 15, 2022
9.539
9.921
9.494
9.494
25,536
-0.05(-0.48%)
Nov 14, 2022
9.539
9.730
9.539
9.539
32,073
-0.10(-1.04%)
Nov 11, 2022
9.430
9.648
9.416
9.639
72,389
+0.25(+2.62%)
Nov 10, 2022
9.148
9.412
9.148
9.393
29,722
+0.40(+4.45%)
Nov 09, 2022
9.257
9.311
8.975
8.993
27,859
-0.26(-2.85%)
Nov 08, 2022
9.293
9.393
9.234
9.257
101,669
-0.06(-0.68%)
Nov 07, 2022
9.357
9.421
9.211
9.321
78,295
+0.06(+0.69%)
Nov 04, 2022
9.375
9.466
9.114
9.257
66,373
-0.05(-0.59%)
Nov 03, 2022
9.075
9.312
9.057
9.312
58,814
+0.15(+1.69%)
Nov 02, 2022
9.184
9.621
9.057
9.157
54,007
+0.03(+0.30%)
Nov 01, 2022
9.248
9.430
9.129
9.129
39,947
-0.09(-0.99%)
Oct 31, 2022
9.193
9.377
9.157
9.221
36,195
-0.08(-0.88%)
Oct 28, 2022
9.211
9.402
9.211
9.302
33,457
+0.09(+0.99%)
Oct 27, 2022
9.139
9.412
9.102
9.211
53,803
+0.15(+1.71%)
Oct 26, 2022
8.920
9.380
8.920
9.057
119,821
+0.03(+0.30%)
Oct 25, 2022
9.048
9.075
8.962
9.029
43,263
+0.01(+0.15%)
Oct 24, 2022
8.866
9.080
8.866
9.016
15,112
+0.20(+2.22%)
Oct 21, 2022
8.738
8.829
8.674
8.820
20,020
+0.08(+0.95%)
Oct 20, 2022
8.900
9.000
8.737
8.737
26,321
-0.23(-2.53%)
Oct 19, 2022
8.556
9.036
8.556
8.964
218,628
+0.37(+4.32%)
Oct 18, 2022
8.656
8.674
8.484
8.592
48,068
+0.07(+0.85%)
Oct 17, 2022
8.583
8.635
8.493
8.520
27,213
+0.05(+0.64%)
Oct 14, 2022
8.656
8.717
8.466
8.466
24,353
-0.12(-1.37%)
Oct 13, 2022
8.420
8.638
8.420
8.583
68,837
+0.01(+0.11%)
Oct 12, 2022
8.565
8.755
8.511
8.574
25,512
-0.02(-0.21%)
Oct 11, 2022
8.375
8.728
8.307
8.592
23,160
+0.13(+1.50%)
Oct 10, 2022
8.375
8.538
8.375
8.466
49,939
+0.07(+0.86%)
Oct 07, 2022
8.375
8.482
8.375
8.393
36,148
-0.13(-1.49%)
Oct 06, 2022
8.656
8.656
8.441
8.520
56,491
-0.14(-1.67%)
Oct 05, 2022
8.583
8.705
8.493
8.665
16,694
+0.06(+0.74%)
Oct 04, 2022
8.402
8.638
8.402
8.601
65,072
+0.32(+3.83%)
Oct 03, 2022
8.266
8.461
8.221
8.284
104,233
+0.07(+0.88%)
Sep 30, 2022
8.248
8.388
8.124
8.212
35,782
+0.04(+0.44%)
Sep 29, 2022
8.312
8.312
7.949
8.176
39,375
-0.20(-2.38%)
Sep 28, 2022
8.140
8.466
8.140
8.375
21,411
+0.32(+3.93%)
Sep 27, 2022
8.312
8.312
7.995
8.058
34,133
-0.22(-2.63%)
Sep 26, 2022
8.520
8.565
8.203
8.275
92,358
-0.34(-3.99%)
Sep 23, 2022
8.565
8.672
8.461
8.619
169,870
-0.03(-0.31%)
Sep 22, 2022
8.855
8.855
8.583
8.647
79,599
-0.25(-2.77%)
Sep 21, 2022
9.163
9.217
8.884
8.893
39,287
-0.23(-2.57%)
Sep 20, 2022
9.352
9.352
9.100
9.127
42,035
-0.29(-3.06%)
Sep 19, 2022
9.253
9.425
9.221
9.415
28,444
+0.16(+1.75%)
Sep 16, 2022
9.163
9.343
9.100
9.253
39,942
+0.04(+0.39%)
Sep 15, 2022
9.199
9.461
9.199
9.217
44,686
+0.00(+0.00%)
Sep 14, 2022
9.316
9.334
9.143
9.217
67,611
-0.07(-0.78%)
Sep 13, 2022
9.488
9.488
9.198
9.289
49,786
-0.26(-2.74%)
Sep 12, 2022
9.370
9.587
9.370
9.551
49,787
+0.26(+2.81%)
Sep 09, 2022
9.262
9.316
9.262
9.289
9,904
+0.13(+1.38%)
Sep 08, 2022
9.037
9.235
9.037
9.163
26,341
+0.11(+1.19%)
Sep 07, 2022
8.776
9.118
8.776
9.055
25,207
+0.21(+2.34%)
Sep 06, 2022
8.929
9.037
8.839
8.848
47,008
-0.08(-0.91%)
Sep 02, 2022
9.154
9.172
8.920
8.929
43,126
-0.13(-1.39%)
Sep 01, 2022
9.091
9.118
8.970
9.055
79,722
-0.12(-1.28%)
Aug 31, 2022
9.172
9.267
8.992
9.172
57,024
+0.06(+0.69%)
Aug 30, 2022
9.235
9.235
9.087
9.109
52,141
-0.12(-1.27%)
Aug 29, 2022
9.145
9.325
9.145
9.226
35,578
+0.02(+0.20%)
Aug 26, 2022
9.488
9.524
9.190
9.208
49,348
-0.23(-2.48%)
Aug 25, 2022
9.334
9.461
9.334
9.443
16,925
+0.10(+1.11%)
Aug 24, 2022
9.262
9.343
9.235
9.339
28,471
+0.09(+0.93%)
Aug 23, 2022
9.190
9.325
9.190
9.253
90,800
+0.03(+0.27%)
Aug 22, 2022
9.273
9.273
9.165
9.228
28,722
-0.17(-1.81%)
Aug 19, 2022
9.425
9.461
9.363
9.398
47,096
-0.09(-0.95%)
Aug 18, 2022
9.461
9.515
9.434
9.488
79,412
+0.01(+0.09%)
Aug 17, 2022
9.515
9.515
9.407
9.479
59,475
-0.03(-0.28%)
Aug 16, 2022
9.470
9.632
9.470
9.506
160,328
-0.01(-0.09%)
Aug 15, 2022
9.515
9.596
9.479
9.515
103,223
-0.05(-0.56%)
Aug 12, 2022
9.479
9.569
9.457
9.569
155,772
+0.15(+1.62%)
Aug 11, 2022
9.336
9.479
9.330
9.416
87,864
+0.15(+1.65%)
Aug 10, 2022
9.147
9.279
9.147
9.264
35,905
+0.21(+2.28%)
Aug 09, 2022
9.138
9.138
9.022
9.058
17,930
-0.05(-0.59%)
Aug 08, 2022
9.147
9.336
9.067
9.111
62,605
+0.05(+0.59%)
Aug 05, 2022
9.058
9.138
8.986
9.058
63,191
-0.06(-0.69%)
Aug 04, 2022
9.255
9.255
9.067
9.120
38,970
-0.13(-1.45%)
Aug 03, 2022
9.192
9.322
9.125
9.255
50,455
+0.11(+1.18%)
Aug 02, 2022
9.067
9.156
8.986
9.147
64,856
+0.07(+0.79%)
Aug 01, 2022
8.968
9.165
8.968
9.076
62,014
+0.05(+0.60%)
Jul 29, 2022
8.986
9.058
8.923
9.022
50,708
+0.09(+1.00%)
Jul 28, 2022
8.807
8.941
8.717
8.932
41,935
+0.16(+1.84%)
Jul 27, 2022
8.573
8.825
8.573
8.771
65,768
+0.21(+2.41%)
Jul 26, 2022
8.735
8.744
8.529
8.564
31,449
-0.17(-1.95%)
Jul 25, 2022
8.789
8.789
8.618
8.735
65,501
+0.02(+0.21%)
Jul 22, 2022
8.825
8.851
8.712
8.717
34,613
-0.15(-1.72%)
Jul 21, 2022
8.833
8.869
8.614
8.869
57,893
+0.08(+0.90%)
Jul 20, 2022
8.746
8.875
8.657
8.790
102,367
+0.08(+0.92%)
Jul 19, 2022
8.594
8.889
8.585
8.710
77,217
+0.21(+2.41%)
Jul 18, 2022
8.594
8.674
8.478
8.505
37,295
+0.01(+0.11%)
Jul 15, 2022
8.344
8.505
8.344
8.496
32,683
+0.24(+2.92%)
Jul 14, 2022
8.201
8.286
8.148
8.255
21,822
-0.06(-0.75%)
Jul 13, 2022
8.282
8.344
8.249
8.317
44,351
-0.03(-0.32%)
Jul 12, 2022
8.371
8.410
8.344
8.344
39,454
-0.08(-0.95%)
Jul 11, 2022
8.433
8.508
8.362
8.425
47,000
-0.06(-0.74%)
Jul 08, 2022
8.425
8.576
8.380
8.487
42,591
+0.11(+1.28%)
Jul 07, 2022
8.264
8.442
8.264
8.380
49,890
+0.12(+1.40%)
Jul 06, 2022
8.273
8.323
8.148
8.264
43,091
-0.03(-0.32%)
Jul 05, 2022
8.309
8.326
8.041
8.291
64,490
-0.13(-1.59%)
Jul 01, 2022
8.282
8.465
8.282
8.425
18,292
+0.12(+1.40%)
Jun 30, 2022
8.505
8.505
8.248
8.309
98,484
-0.19(-2.21%)
Jun 29, 2022
8.541
8.558
8.460
8.496
104,304
-0.04(-0.52%)
Jun 28, 2022
8.648
8.799
8.523
8.541
94,303
-0.04(-0.42%)
Jun 27, 2022
8.505
8.648
8.478
8.576
56,500
+0.06(+0.73%)
Jun 24, 2022
8.478
8.612
8.282
8.514
75,825
+0.10(+1.17%)
Jun 23, 2022
8.442
8.467
8.139
8.416
58,033
+0.03(+0.32%)
Jun 22, 2022
8.317
8.496
8.255
8.389
37,906
-0.13(-1.49%)
Jun 21, 2022
8.302
8.578
8.294
8.516
35,227
+0.24(+2.90%)
Jun 17, 2022
8.036
8.276
8.001
8.276
55,031
+0.18(+2.19%)
Jun 16, 2022
8.436
8.436
7.992
8.098
103,423
-0.48(-5.59%)
Jun 15, 2022
8.480
8.710
8.480
8.578
40,208
+0.10(+1.15%)
Jun 14, 2022
8.551
8.637
8.436
8.480
46,885
-0.04(-0.42%)
Jun 13, 2022
8.773
8.902
8.507
8.516
95,008
-0.47(-5.24%)
Jun 10, 2022
9.279
9.288
8.977
8.986
36,733
-0.52(-5.42%)
Jun 09, 2022
9.590
9.679
9.373
9.501
57,760
-0.11(-1.11%)
Jun 08, 2022
9.759
9.759
9.590
9.608
59,039
-0.17(-1.73%)
Jun 07, 2022
9.404
9.794
9.362
9.776
28,846
+0.31(+3.28%)
Jun 06, 2022
9.350
9.525
9.350
9.466
51,632
+0.12(+1.33%)
Jun 03, 2022
9.279
9.395
9.279
9.341
55,029
-0.08(-0.85%)
Jun 02, 2022
9.448
9.510
9.331
9.421
26,789
-0.04(-0.47%)
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.