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
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
(NY:
EDD
)
4.680
-0.020 (-0.43%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 16, 2024
4.750
4.750
4.690
4.700
279,617
-0.04(-0.84%)
May 15, 2024
4.700
4.750
4.660
4.740
188,492
+0.07(+1.50%)
May 14, 2024
4.640
4.680
4.640
4.670
336,572
+0.04(+0.86%)
May 13, 2024
4.640
4.640
4.620
4.630
223,543
+0.01(+0.22%)
May 10, 2024
4.650
4.650
4.610
4.620
145,003
+0.00(+0.00%)
May 09, 2024
4.620
4.620
4.600
4.620
334,445
+0.02(+0.43%)
May 08, 2024
4.620
4.630
4.600
4.600
154,404
-0.02(-0.43%)
May 07, 2024
4.620
4.660
4.620
4.620
159,118
+0.00(+0.00%)
May 06, 2024
4.630
4.655
4.610
4.620
179,488
+0.01(+0.22%)
May 03, 2024
4.610
4.645
4.610
4.610
100,211
+0.04(+0.88%)
May 02, 2024
4.570
4.590
4.530
4.570
237,962
+0.01(+0.22%)
May 01, 2024
4.500
4.570
4.500
4.560
163,834
+0.06(+1.33%)
Apr 30, 2024
4.520
4.520
4.480
4.500
178,621
-0.02(-0.44%)
Apr 29, 2024
4.550
4.550
4.470
4.520
512,632
-0.01(-0.22%)
Apr 26, 2024
4.530
4.540
4.500
4.530
163,259
+0.03(+0.67%)
Apr 25, 2024
4.490
4.510
4.470
4.500
154,187
+0.00(+0.00%)
Apr 24, 2024
4.530
4.550
4.480
4.500
220,995
-0.03(-0.66%)
Apr 23, 2024
4.520
4.550
4.495
4.530
304,215
+0.02(+0.44%)
Apr 22, 2024
4.480
4.520
4.420
4.510
176,356
+0.04(+0.89%)
Apr 19, 2024
4.440
4.490
4.440
4.470
190,112
+0.01(+0.22%)
Apr 18, 2024
4.500
4.500
4.460
4.460
175,866
-0.03(-0.67%)
Apr 17, 2024
4.500
4.530
4.470
4.490
151,875
+0.00(+0.00%)
Apr 16, 2024
4.500
4.520
4.470
4.490
256,905
-0.04(-0.88%)
Apr 15, 2024
4.590
4.600
4.500
4.530
405,467
-0.02(-0.44%)
Apr 12, 2024
4.600
4.600
4.520
4.550
254,322
-0.05(-1.09%)
Apr 11, 2024
4.600
4.630
4.565
4.600
292,265
+0.00(+0.00%)
Apr 10, 2024
4.700
4.700
4.590
4.600
312,459
-0.12(-2.54%)
Apr 09, 2024
4.700
4.739
4.680
4.720
287,941
+0.02(+0.51%)
Apr 08, 2024
4.660
4.740
4.660
4.696
188,854
+0.02(+0.34%)
Apr 05, 2024
4.690
4.760
4.660
4.680
135,341
+0.00(+0.00%)
Apr 04, 2024
4.690
4.720
4.680
4.680
118,113
+0.00(+0.00%)
Apr 03, 2024
4.680
4.700
4.660
4.680
283,296
+0.00(+0.00%)
Apr 02, 2024
4.690
4.703
4.660
4.680
146,758
-0.01(-0.21%)
Apr 01, 2024
4.730
4.740
4.680
4.690
156,448
-0.06(-1.26%)
Mar 28, 2024
4.730
4.770
4.730
4.750
304,205
+0.00(+0.00%)
Mar 27, 2024
4.770
4.770
4.720
4.750
137,186
+0.01(+0.21%)
Mar 26, 2024
4.720
4.740
4.711
4.740
142,437
+0.04(+0.83%)
Mar 25, 2024
4.730
4.730
4.691
4.701
96,641
-0.02(-0.42%)
Mar 22, 2024
4.730
4.740
4.701
4.720
194,573
+0.00(+0.00%)
Mar 21, 2024
4.701
4.730
4.701
4.720
112,165
+0.03(+0.73%)
Mar 20, 2024
4.691
4.691
4.661
4.686
141,188
+0.00(+0.10%)
Mar 19, 2024
4.661
4.691
4.653
4.681
151,072
+0.01(+0.21%)
Mar 18, 2024
4.681
4.691
4.661
4.671
143,105
+0.02(+0.42%)
Mar 15, 2024
4.661
4.681
4.652
4.652
126,453
+0.00(+0.00%)
Mar 14, 2024
4.691
4.691
4.642
4.652
178,985
-0.02(-0.42%)
Mar 13, 2024
4.661
4.686
4.642
4.671
383,850
+0.03(+0.63%)
Mar 12, 2024
4.661
4.661
4.622
4.642
410,727
-0.01(-0.21%)
Mar 11, 2024
4.632
4.652
4.612
4.652
300,401
+0.02(+0.42%)
Mar 08, 2024
4.632
4.652
4.603
4.632
195,139
+0.02(+0.43%)
Mar 07, 2024
4.593
4.622
4.592
4.612
235,955
+0.02(+0.43%)
Mar 06, 2024
4.612
4.622
4.593
4.593
289,324
-0.02(-0.43%)
Mar 05, 2024
4.603
4.612
4.593
4.612
161,409
+0.01(+0.21%)
Mar 04, 2024
4.573
4.603
4.573
4.603
297,566
+0.00(+0.00%)
Mar 01, 2024
4.583
4.603
4.544
4.603
322,438
+0.01(+0.21%)
Feb 29, 2024
4.573
4.603
4.563
4.593
371,193
+0.01(+0.21%)
Feb 28, 2024
4.554
4.603
4.544
4.583
328,106
+0.02(+0.43%)
Feb 27, 2024
4.583
4.593
4.544
4.563
292,201
-0.03(-0.64%)
Feb 26, 2024
4.612
4.637
4.583
4.593
204,253
-0.03(-0.64%)
Feb 23, 2024
4.622
4.652
4.603
4.622
190,605
-0.01(-0.21%)
Feb 22, 2024
4.691
4.691
4.622
4.632
204,237
-0.02(-0.42%)
Feb 21, 2024
4.622
4.666
4.584
4.652
193,069
+0.04(+0.85%)
Feb 20, 2024
4.642
4.652
4.583
4.612
242,972
-0.02(-0.42%)
Feb 16, 2024
4.661
4.661
4.603
4.632
216,710
-0.03(-0.63%)
Feb 15, 2024
4.652
4.661
4.642
4.661
169,755
+0.02(+0.42%)
Feb 14, 2024
4.632
4.652
4.613
4.642
112,642
+0.03(+0.64%)
Feb 13, 2024
4.622
4.627
4.583
4.612
166,295
-0.04(-0.84%)
Feb 12, 2024
4.671
4.681
4.642
4.652
126,374
-0.01(-0.21%)
Feb 09, 2024
4.671
4.671
4.642
4.661
307,198
-0.01(-0.21%)
Feb 08, 2024
4.612
4.671
4.593
4.671
390,329
+0.07(+1.49%)
Feb 07, 2024
4.563
4.603
4.554
4.603
246,157
+0.05(+1.08%)
Feb 06, 2024
4.495
4.563
4.475
4.554
220,924
+0.06(+1.31%)
Feb 05, 2024
4.475
4.495
4.446
4.495
285,421
-0.01(-0.22%)
Feb 02, 2024
4.544
4.544
4.495
4.504
329,094
-0.05(-1.08%)
Feb 01, 2024
4.514
4.563
4.514
4.554
564,344
+0.04(+0.87%)
Jan 31, 2024
4.514
4.550
4.495
4.514
194,544
+0.01(+0.22%)
Jan 30, 2024
4.524
4.544
4.495
4.504
456,017
-0.03(-0.65%)
Jan 29, 2024
4.524
4.554
4.524
4.534
376,235
+0.00(+0.00%)
Jan 26, 2024
4.544
4.563
4.514
4.534
286,239
-0.01(-0.22%)
Jan 25, 2024
4.563
4.578
4.534
4.544
370,154
-0.02(-0.43%)
Jan 24, 2024
4.573
4.592
4.524
4.563
393,830
-0.01(-0.21%)
Jan 23, 2024
4.603
4.603
4.534
4.573
234,377
-0.04(-0.85%)
Jan 22, 2024
4.583
4.612
4.583
4.612
163,728
+0.04(+0.86%)
Jan 19, 2024
4.612
4.612
4.563
4.573
155,028
-0.03(-0.64%)
Jan 18, 2024
4.603
4.612
4.573
4.603
257,654
+0.02(+0.43%)
Jan 17, 2024
4.593
4.632
4.554
4.583
287,426
-0.04(-0.85%)
Jan 16, 2024
4.622
4.642
4.573
4.622
344,488
+0.00(+0.00%)
Jan 12, 2024
4.603
4.671
4.586
4.622
212,603
+0.02(+0.43%)
Jan 11, 2024
4.593
4.603
4.578
4.603
135,097
+0.01(+0.21%)
Jan 10, 2024
4.563
4.593
4.563
4.593
116,212
+0.05(+1.08%)
Jan 09, 2024
4.573
4.593
4.544
4.544
115,342
-0.05(-1.07%)
Jan 08, 2024
4.563
4.622
4.563
4.593
156,415
+0.02(+0.43%)
Jan 05, 2024
4.593
4.622
4.573
4.573
110,892
-0.01(-0.21%)
Jan 04, 2024
4.563
4.593
4.556
4.583
247,657
+0.01(+0.21%)
Jan 03, 2024
4.573
4.573
4.504
4.573
253,206
+0.00(+0.00%)
Jan 02, 2024
4.563
4.573
4.553
4.573
173,848
+0.00(+0.00%)
Dec 29, 2023
4.573
4.593
4.563
4.573
351,487
+0.00(+0.00%)
Dec 28, 2023
4.603
4.622
4.563
4.573
219,317
-0.04(-0.85%)
Dec 27, 2023
4.681
4.681
4.554
4.612
1,069,441
-0.05(-1.05%)
Dec 26, 2023
4.622
4.681
4.603
4.661
313,246
+0.05(+1.06%)
Dec 22, 2023
4.622
4.642
4.583
4.612
240,753
-0.02(-0.42%)
Dec 21, 2023
4.632
4.642
4.603
4.632
304,094
+0.02(+0.43%)
Dec 20, 2023
4.652
4.652
4.598
4.612
704,288
-0.03(-0.63%)
Dec 19, 2023
4.671
4.671
4.632
4.642
133,742
+0.00(+0.00%)
Dec 18, 2023
4.661
4.661
4.612
4.642
185,655
+0.00(+0.00%)
Dec 15, 2023
4.691
4.691
4.642
4.642
62,783
-0.04(-0.84%)
Dec 14, 2023
4.603
4.701
4.603
4.681
202,066
+0.11(+2.36%)
Dec 13, 2023
4.564
4.583
4.515
4.573
274,920
+0.03(+0.64%)
Dec 12, 2023
4.573
4.612
4.498
4.544
301,500
-0.02(-0.42%)
Dec 11, 2023
4.583
4.595
4.535
4.564
132,557
-0.02(-0.42%)
Dec 08, 2023
4.544
4.583
4.539
4.583
129,460
+0.04(+0.85%)
Dec 07, 2023
4.554
4.602
4.525
4.544
214,918
+0.00(+0.00%)
Dec 06, 2023
4.602
4.607
4.487
4.544
287,265
-0.02(-0.42%)
Dec 05, 2023
4.602
4.602
4.544
4.564
213,552
-0.02(-0.42%)
Dec 04, 2023
4.621
4.628
4.544
4.583
232,422
-0.03(-0.63%)
Dec 01, 2023
4.515
4.641
4.515
4.612
145,341
+0.12(+2.57%)
Nov 30, 2023
4.515
4.515
4.467
4.496
202,761
-0.03(-0.64%)
Nov 29, 2023
4.525
4.573
4.515
4.525
268,607
+0.03(+0.64%)
Nov 28, 2023
4.506
4.535
4.496
4.496
77,537
-0.01(-0.21%)
Nov 27, 2023
4.544
4.544
4.477
4.506
156,541
-0.04(-0.85%)
Nov 24, 2023
4.496
4.544
4.488
4.544
41,483
+0.07(+1.51%)
Nov 22, 2023
4.573
4.573
4.477
4.477
118,308
-0.10(-2.11%)
Nov 21, 2023
4.573
4.592
4.517
4.573
180,367
+0.01(+0.21%)
Nov 20, 2023
4.544
4.573
4.544
4.564
122,816
-0.01(-0.21%)
Nov 17, 2023
4.554
4.607
4.554
4.573
176,508
+0.01(+0.21%)
Nov 16, 2023
4.477
4.564
4.477
4.564
114,499
+0.10(+2.16%)
Nov 15, 2023
4.429
4.477
4.400
4.467
145,759
+0.06(+1.31%)
Nov 14, 2023
4.371
4.467
4.371
4.410
96,457
+0.07(+1.55%)
Nov 13, 2023
4.352
4.380
4.337
4.342
113,449
-0.02(-0.44%)
Nov 10, 2023
4.381
4.390
4.352
4.361
110,707
+0.00(+0.00%)
Nov 09, 2023
4.448
4.448
4.337
4.361
104,536
-0.06(-1.41%)
Nov 08, 2023
4.438
4.467
4.419
4.424
184,390
-0.00(-0.11%)
Nov 07, 2023
4.371
4.438
4.371
4.429
125,538
+0.09(+2.00%)
Nov 06, 2023
4.371
4.390
4.323
4.342
131,723
-0.02(-0.44%)
Nov 03, 2023
4.400
4.448
4.342
4.361
316,930
+0.07(+1.57%)
Nov 02, 2023
4.217
4.304
4.217
4.294
260,068
+0.09(+2.06%)
Nov 01, 2023
4.178
4.255
4.150
4.207
245,599
+0.04(+0.92%)
Oct 31, 2023
4.130
4.246
4.130
4.169
535,961
+0.06(+1.40%)
Oct 30, 2023
4.150
4.236
4.101
4.111
143,772
-0.02(-0.47%)
Oct 27, 2023
4.101
4.159
4.092
4.130
254,994
+0.04(+0.94%)
Oct 26, 2023
4.101
4.135
4.092
4.092
156,416
-0.01(-0.23%)
Oct 25, 2023
4.130
4.140
4.082
4.101
146,934
-0.06(-1.39%)
Oct 24, 2023
4.130
4.178
4.130
4.159
151,430
+0.06(+1.41%)
Oct 23, 2023
4.101
4.150
4.092
4.101
124,600
+0.00(+0.00%)
Oct 20, 2023
4.178
4.198
4.101
4.101
310,093
-0.06(-1.39%)
Oct 19, 2023
4.217
4.227
4.159
4.159
119,538
-0.05(-1.14%)
Oct 18, 2023
4.227
4.246
4.179
4.207
94,604
-0.02(-0.46%)
Oct 17, 2023
4.188
4.236
4.174
4.227
179,635
+0.04(+0.92%)
Oct 16, 2023
4.236
4.246
4.178
4.188
93,494
-0.03(-0.68%)
Oct 13, 2023
4.255
4.284
4.217
4.217
273,455
-0.01(-0.23%)
Oct 12, 2023
4.265
4.304
4.188
4.227
160,023
-0.06(-1.35%)
Oct 11, 2023
4.275
4.313
4.207
4.284
242,650
+0.04(+0.91%)
Oct 10, 2023
4.217
4.246
4.193
4.246
126,462
+0.02(+0.46%)
Oct 09, 2023
4.140
4.227
4.101
4.227
328,569
+0.08(+1.86%)
Oct 06, 2023
4.101
4.169
4.091
4.150
175,679
+0.05(+1.17%)
Oct 05, 2023
4.092
4.121
4.082
4.101
139,037
+0.01(+0.24%)
Oct 04, 2023
4.073
4.121
4.073
4.092
232,252
+0.03(+0.71%)
Oct 03, 2023
4.101
4.121
4.063
4.063
524,608
-0.06(-1.40%)
Oct 02, 2023
4.121
4.135
4.087
4.121
706,680
+0.02(+0.47%)
Sep 29, 2023
4.101
4.178
4.101
4.101
639,403
+0.01(+0.24%)
Sep 28, 2023
4.111
4.121
4.082
4.092
556,023
+0.00(+0.00%)
Sep 27, 2023
4.158
4.158
4.092
4.092
240,257
-0.07(-1.59%)
Sep 26, 2023
4.195
4.214
4.148
4.158
354,433
-0.06(-1.34%)
Sep 25, 2023
4.261
4.262
4.205
4.214
239,335
-0.06(-1.32%)
Sep 22, 2023
4.299
4.370
4.261
4.271
231,321
-0.01(-0.22%)
Sep 21, 2023
4.365
4.365
4.280
4.280
324,972
-0.12(-2.78%)
Sep 20, 2023
4.431
4.469
4.393
4.403
188,456
-0.02(-0.43%)
Sep 19, 2023
4.450
4.460
4.403
4.422
110,409
-0.02(-0.42%)
Sep 18, 2023
4.393
4.469
4.375
4.441
203,567
+0.05(+1.07%)
Sep 15, 2023
4.356
4.412
4.346
4.393
246,483
+0.03(+0.65%)
Sep 14, 2023
4.327
4.384
4.318
4.365
349,176
+0.05(+1.09%)
Sep 13, 2023
4.309
4.323
4.309
4.318
96,936
+0.03(+0.66%)
Sep 12, 2023
4.318
4.323
4.285
4.290
140,636
-0.03(-0.66%)
Sep 11, 2023
4.299
4.337
4.280
4.318
168,544
+0.04(+0.88%)
Sep 08, 2023
4.309
4.318
4.280
4.280
71,274
-0.02(-0.44%)
Sep 07, 2023
4.299
4.304
4.280
4.299
185,630
-0.01(-0.22%)
Sep 06, 2023
4.356
4.356
4.299
4.309
116,246
-0.05(-1.08%)
Sep 05, 2023
4.403
4.403
4.356
4.356
71,270
-0.04(-0.96%)
Sep 01, 2023
4.431
4.469
4.393
4.398
50,686
-0.03(-0.74%)
Aug 31, 2023
4.469
4.492
4.422
4.431
109,625
-0.03(-0.63%)
Aug 30, 2023
4.469
4.478
4.450
4.459
56,348
+0.00(+0.00%)
Aug 29, 2023
4.431
4.478
4.431
4.459
168,314
+0.03(+0.64%)
Aug 28, 2023
4.422
4.445
4.412
4.431
45,933
+0.00(+0.00%)
Aug 25, 2023
4.403
4.431
4.403
4.431
63,236
+0.02(+0.43%)
Aug 24, 2023
4.431
4.431
4.403
4.412
144,240
-0.01(-0.21%)
Aug 23, 2023
4.393
4.431
4.393
4.422
104,292
+0.05(+1.08%)
Aug 22, 2023
4.393
4.403
4.365
4.375
135,765
-0.01(-0.22%)
Aug 21, 2023
4.384
4.412
4.356
4.384
128,619
+0.02(+0.43%)
Aug 18, 2023
4.384
4.412
4.365
4.365
157,873
-0.02(-0.43%)
Aug 17, 2023
4.393
4.412
4.365
4.384
62,700
+0.00(+0.00%)
Aug 16, 2023
4.450
4.450
4.384
4.384
83,441
-0.07(-1.48%)
Aug 15, 2023
4.478
4.478
4.422
4.450
101,046
-0.03(-0.63%)
Aug 14, 2023
4.516
4.517
4.459
4.478
70,901
-0.04(-0.84%)
Aug 11, 2023
4.525
4.525
4.486
4.516
96,398
-0.02(-0.42%)
Aug 10, 2023
4.554
4.554
4.516
4.535
99,112
+0.02(+0.42%)
Aug 09, 2023
4.507
4.544
4.507
4.516
196,659
+0.01(+0.21%)
Aug 08, 2023
4.431
4.544
4.431
4.507
373,354
+0.03(+0.63%)
Aug 07, 2023
4.469
4.478
4.459
4.478
195,555
+0.01(+0.21%)
Aug 04, 2023
4.422
4.488
4.422
4.469
172,682
+0.06(+1.28%)
Aug 03, 2023
4.450
4.469
4.412
4.412
214,263
-0.08(-1.68%)
Aug 02, 2023
4.535
4.563
4.488
4.488
297,139
-0.04(-0.83%)
Aug 01, 2023
4.601
4.601
4.516
4.525
193,998
-0.09(-2.04%)
Jul 31, 2023
4.582
4.620
4.577
4.620
289,975
+0.04(+0.82%)
Jul 28, 2023
4.544
4.582
4.544
4.582
185,767
+0.08(+1.67%)
Jul 27, 2023
4.582
4.591
4.507
4.507
221,495
-0.06(-1.24%)
Jul 26, 2023
4.544
4.587
4.535
4.563
199,642
+0.00(+0.00%)
Jul 25, 2023
4.601
4.601
4.544
4.563
193,441
-0.06(-1.22%)
Jul 24, 2023
4.591
4.639
4.525
4.620
390,469
+0.06(+1.24%)
Jul 21, 2023
4.573
4.620
4.563
4.563
83,132
+0.00(+0.00%)
Jul 20, 2023
4.591
4.610
4.549
4.563
145,020
-0.02(-0.41%)
Jul 19, 2023
4.629
4.657
4.582
4.582
169,657
-0.04(-0.82%)
Jul 18, 2023
4.639
4.657
4.615
4.620
220,166
-0.05(-1.01%)
Jul 17, 2023
4.610
4.667
4.601
4.667
262,480
+0.07(+1.43%)
Jul 14, 2023
4.639
4.667
4.582
4.601
609,252
-0.02(-0.41%)
Jul 13, 2023
4.563
4.653
4.563
4.620
705,150
+0.07(+1.45%)
Jul 12, 2023
4.525
4.573
4.492
4.554
181,736
+0.04(+0.84%)
Jul 11, 2023
4.441
4.516
4.422
4.516
172,975
+0.08(+1.91%)
Jul 10, 2023
4.422
4.450
4.422
4.431
133,534
+0.01(+0.21%)
Jul 07, 2023
4.412
4.445
4.365
4.422
142,710
+0.01(+0.21%)
Jul 06, 2023
4.497
4.497
4.412
4.412
129,825
-0.08(-1.89%)
Jul 05, 2023
4.469
4.507
4.464
4.497
256,069
+0.04(+0.85%)
Jul 03, 2023
4.441
4.474
4.431
4.459
69,730
+0.04(+0.85%)
Jun 30, 2023
4.441
4.450
4.422
4.422
204,104
-0.01(-0.21%)
Jun 29, 2023
4.450
4.476
4.422
4.431
173,562
-0.02(-0.42%)
Jun 28, 2023
4.432
4.459
4.422
4.450
112,377
+0.02(+0.42%)
Jun 27, 2023
4.487
4.496
4.432
4.432
149,487
-0.05(-1.04%)
Jun 26, 2023
4.496
4.496
4.450
4.478
153,013
-0.01(-0.21%)
Jun 23, 2023
4.413
4.510
4.413
4.487
168,944
+0.04(+0.83%)
Jun 22, 2023
4.469
4.478
4.450
4.450
110,498
-0.04(-0.83%)
Jun 21, 2023
4.478
4.487
4.455
4.487
108,098
+0.00(+0.00%)
Jun 20, 2023
4.506
4.524
4.487
4.487
152,817
-0.01(-0.21%)
Jun 16, 2023
4.533
4.538
4.469
4.496
143,966
-0.01(-0.21%)
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.