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
abrdn Total Dynamic Dividend Fund
(NY:
AOD
)
8.410
+0.050 (+0.60%)
Official Closing Price
Updated: 7:00 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 17, 2024
8.350
8.428
8.344
8.410
214,878
+0.05(+0.60%)
May 16, 2024
8.390
8.400
8.350
8.360
126,540
-0.03(-0.36%)
May 15, 2024
8.310
8.400
8.310
8.390
208,170
+0.09(+1.08%)
May 14, 2024
8.240
8.310
8.240
8.300
303,022
+0.04(+0.48%)
May 13, 2024
8.240
8.280
8.240
8.260
113,568
+0.03(+0.36%)
May 10, 2024
8.210
8.270
8.210
8.230
153,214
+0.02(+0.24%)
May 09, 2024
8.160
8.220
8.160
8.210
289,809
+0.05(+0.61%)
May 08, 2024
8.100
8.170
8.030
8.160
212,246
+0.02(+0.25%)
May 07, 2024
8.140
8.150
8.130
8.140
196,185
+0.00(+0.00%)
May 06, 2024
8.110
8.150
8.110
8.140
210,259
+0.06(+0.74%)
May 03, 2024
8.090
8.140
8.065
8.080
140,309
+0.08(+1.00%)
May 02, 2024
8.030
8.040
7.961
8.000
148,213
+0.00(+0.00%)
May 01, 2024
7.950
8.040
7.935
8.000
480,425
+0.05(+0.63%)
Apr 30, 2024
8.030
8.080
7.945
7.950
348,262
-0.07(-0.87%)
Apr 29, 2024
8.050
8.060
8.010
8.020
190,700
-0.02(-0.25%)
Apr 26, 2024
7.980
8.070
7.980
8.040
317,124
+0.08(+1.01%)
Apr 25, 2024
7.900
7.960
7.870
7.960
229,282
-0.01(-0.13%)
Apr 24, 2024
7.990
7.990
7.940
7.970
369,740
+0.01(+0.13%)
Apr 23, 2024
7.880
7.980
7.880
7.960
217,453
+0.09(+1.14%)
Apr 22, 2024
7.800
7.890
7.730
7.870
386,484
+0.11(+1.38%)
Apr 19, 2024
7.743
7.782
7.713
7.763
363,913
+0.02(+0.26%)
Apr 18, 2024
7.753
7.812
7.733
7.743
317,904
+0.00(+0.00%)
Apr 17, 2024
7.753
7.802
7.723
7.743
271,595
+0.02(+0.26%)
Apr 16, 2024
7.792
7.821
7.723
7.723
370,718
-0.08(-1.02%)
Apr 15, 2024
7.941
7.981
7.802
7.802
411,364
-0.10(-1.26%)
Apr 12, 2024
7.981
7.991
7.882
7.901
394,640
-0.12(-1.49%)
Apr 11, 2024
8.031
8.050
7.972
8.021
256,949
+0.00(+0.00%)
Apr 10, 2024
7.991
8.070
7.991
8.021
251,383
-0.06(-0.74%)
Apr 09, 2024
8.120
8.130
8.060
8.080
126,779
-0.02(-0.25%)
Apr 08, 2024
8.080
8.139
8.070
8.100
178,742
+0.01(+0.12%)
Apr 05, 2024
8.060
8.120
8.035
8.090
163,953
+0.04(+0.49%)
Apr 04, 2024
8.140
8.189
8.040
8.050
258,453
-0.06(-0.73%)
Apr 03, 2024
8.070
8.140
8.070
8.110
213,010
+0.01(+0.12%)
Apr 02, 2024
8.130
8.130
8.080
8.100
179,334
-0.07(-0.85%)
Apr 01, 2024
8.259
8.279
8.169
8.169
236,166
-0.06(-0.72%)
Mar 28, 2024
8.229
8.259
8.219
8.229
238,252
+0.01(+0.12%)
Mar 27, 2024
8.160
8.219
8.140
8.219
365,031
+0.10(+1.22%)
Mar 26, 2024
8.150
8.179
8.120
8.120
253,261
-0.01(-0.12%)
Mar 25, 2024
8.150
8.179
8.130
8.130
191,917
-0.04(-0.49%)
Mar 22, 2024
8.209
8.219
8.150
8.169
226,491
-0.05(-0.60%)
Mar 21, 2024
8.169
8.249
8.169
8.219
328,914
+0.04(+0.49%)
Mar 20, 2024
8.140
8.179
8.100
8.179
373,313
+0.01(+0.12%)
Mar 19, 2024
8.130
8.199
8.110
8.169
213,564
+0.03(+0.37%)
Mar 18, 2024
8.120
8.179
8.120
8.140
250,766
+0.04(+0.49%)
Mar 15, 2024
8.110
8.140
8.080
8.100
109,148
-0.01(-0.12%)
Mar 14, 2024
8.229
8.229
8.100
8.110
277,125
-0.12(-1.45%)
Mar 13, 2024
8.209
8.229
8.169
8.229
297,549
+0.02(+0.24%)
Mar 12, 2024
8.100
8.219
8.100
8.209
390,603
+0.12(+1.47%)
Mar 11, 2024
8.110
8.110
8.070
8.090
149,378
-0.04(-0.49%)
Mar 08, 2024
8.169
8.209
8.110
8.130
217,205
-0.04(-0.49%)
Mar 07, 2024
8.120
8.179
8.100
8.169
167,893
+0.08(+0.98%)
Mar 06, 2024
8.070
8.130
8.070
8.090
307,874
+0.07(+0.87%)
Mar 05, 2024
8.031
8.070
8.021
8.021
387,807
-0.04(-0.49%)
Mar 04, 2024
8.080
8.100
8.031
8.060
314,658
-0.02(-0.25%)
Mar 01, 2024
8.050
8.090
8.021
8.080
281,121
+0.05(+0.62%)
Feb 29, 2024
8.070
8.070
8.011
8.031
257,528
+0.02(+0.25%)
Feb 28, 2024
7.981
8.040
7.963
8.011
260,626
+0.00(+0.00%)
Feb 27, 2024
8.050
8.050
8.001
8.011
206,462
-0.01(-0.12%)
Feb 26, 2024
8.080
8.080
8.021
8.021
170,101
-0.05(-0.61%)
Feb 23, 2024
8.110
8.110
8.060
8.070
192,820
-0.01(-0.12%)
Feb 22, 2024
8.040
8.080
8.040
8.080
202,070
+0.12(+1.50%)
Feb 21, 2024
7.981
8.001
7.941
7.961
246,302
-0.07(-0.87%)
Feb 20, 2024
8.050
8.050
8.011
8.031
258,092
-0.01(-0.12%)
Feb 16, 2024
8.050
8.065
8.031
8.040
318,180
-0.01(-0.12%)
Feb 15, 2024
8.021
8.080
8.021
8.050
351,124
+0.02(+0.25%)
Feb 14, 2024
8.001
8.031
8.001
8.031
435,714
+0.06(+0.75%)
Feb 13, 2024
7.991
8.011
7.941
7.971
475,015
-0.06(-0.74%)
Feb 12, 2024
8.011
8.040
8.011
8.031
336,050
+0.02(+0.25%)
Feb 09, 2024
7.991
8.011
7.976
8.011
192,528
+0.03(+0.37%)
Feb 08, 2024
7.951
7.981
7.951
7.981
141,031
+0.01(+0.12%)
Feb 07, 2024
7.921
7.991
7.921
7.971
307,530
+0.08(+1.01%)
Feb 06, 2024
7.872
7.921
7.872
7.892
276,534
+0.01(+0.13%)
Feb 05, 2024
7.882
7.892
7.842
7.882
223,887
-0.05(-0.63%)
Feb 02, 2024
7.951
7.951
7.901
7.931
297,239
-0.02(-0.25%)
Feb 01, 2024
7.882
8.011
7.882
7.951
417,852
+0.09(+1.14%)
Jan 31, 2024
7.981
7.981
7.862
7.862
418,204
-0.11(-1.37%)
Jan 30, 2024
7.961
7.981
7.936
7.971
284,798
+0.01(+0.12%)
Jan 29, 2024
7.911
7.981
7.911
7.961
590,225
+0.03(+0.38%)
Jan 26, 2024
7.901
7.961
7.872
7.931
1,053,276
+0.03(+0.38%)
Jan 25, 2024
7.911
7.941
7.901
7.901
214,821
-0.01(-0.13%)
Jan 24, 2024
7.931
7.941
7.901
7.911
275,576
+0.04(+0.50%)
Jan 23, 2024
7.882
7.951
7.832
7.872
279,653
-0.02(-0.28%)
Jan 22, 2024
7.874
7.914
7.864
7.894
223,762
+0.06(+0.75%)
Jan 19, 2024
7.825
7.885
7.776
7.835
450,300
+0.04(+0.51%)
Jan 18, 2024
7.756
7.810
7.756
7.795
221,756
+0.05(+0.64%)
Jan 17, 2024
7.795
7.825
7.726
7.746
232,710
-0.10(-1.26%)
Jan 16, 2024
7.894
7.914
7.835
7.845
264,870
-0.09(-1.12%)
Jan 12, 2024
7.963
7.993
7.914
7.933
260,129
+0.00(+0.00%)
Jan 11, 2024
7.924
7.973
7.909
7.933
431,796
+0.00(+0.00%)
Jan 10, 2024
7.943
7.973
7.914
7.933
324,981
+0.02(+0.25%)
Jan 09, 2024
7.874
7.924
7.855
7.914
264,213
+0.00(+0.00%)
Jan 08, 2024
7.864
7.933
7.835
7.914
244,366
+0.07(+0.88%)
Jan 05, 2024
7.825
7.889
7.825
7.845
231,989
+0.00(+0.00%)
Jan 04, 2024
7.795
7.855
7.792
7.845
507,021
+0.04(+0.51%)
Jan 03, 2024
7.805
7.835
7.766
7.805
433,613
-0.04(-0.50%)
Jan 02, 2024
7.904
7.924
7.825
7.845
496,615
-0.10(-1.24%)
Dec 29, 2023
7.963
7.973
7.914
7.943
186,079
-0.02(-0.25%)
Dec 28, 2023
7.963
7.978
7.943
7.963
282,383
+0.02(+0.22%)
Dec 27, 2023
7.926
7.975
7.916
7.946
369,787
+0.02(+0.25%)
Dec 26, 2023
7.877
7.956
7.877
7.926
401,638
+0.05(+0.62%)
Dec 22, 2023
7.877
7.931
7.868
7.877
206,575
+0.03(+0.37%)
Dec 21, 2023
7.819
7.872
7.819
7.848
302,191
+0.05(+0.63%)
Dec 20, 2023
7.867
7.931
7.789
7.799
269,483
-0.11(-1.36%)
Dec 19, 2023
7.907
7.946
7.907
7.907
450,957
+0.00(+0.00%)
Dec 18, 2023
7.916
7.936
7.907
7.907
471,216
+0.00(+0.00%)
Dec 15, 2023
7.887
7.926
7.875
7.907
294,948
+0.03(+0.37%)
Dec 14, 2023
7.828
7.946
7.828
7.877
447,275
+0.06(+0.75%)
Dec 13, 2023
7.682
7.828
7.677
7.819
532,447
+0.14(+1.78%)
Dec 12, 2023
7.662
7.696
7.628
7.682
217,124
+0.00(+0.00%)
Dec 11, 2023
7.672
7.682
7.652
7.682
285,546
+0.01(+0.13%)
Dec 08, 2023
7.662
7.682
7.633
7.672
304,837
+0.01(+0.13%)
Dec 07, 2023
7.652
7.701
7.623
7.662
456,795
+0.02(+0.26%)
Dec 06, 2023
7.662
7.721
7.642
7.642
411,126
-0.01(-0.13%)
Dec 05, 2023
7.672
7.760
7.633
7.652
231,395
-0.04(-0.51%)
Dec 04, 2023
7.701
7.721
7.672
7.691
340,123
-0.06(-0.76%)
Dec 01, 2023
7.623
7.779
7.613
7.750
350,076
+0.10(+1.28%)
Nov 30, 2023
7.633
7.672
7.608
7.652
367,069
+0.02(+0.26%)
Nov 29, 2023
7.633
7.672
7.613
7.633
216,597
+0.02(+0.26%)
Nov 28, 2023
7.574
7.672
7.574
7.613
291,663
+0.02(+0.26%)
Nov 27, 2023
7.623
7.638
7.593
7.593
289,728
-0.07(-0.89%)
Nov 24, 2023
7.574
7.672
7.574
7.662
128,878
+0.09(+1.16%)
Nov 22, 2023
7.574
7.613
7.574
7.574
212,925
+0.00(+0.00%)
Nov 21, 2023
7.525
7.603
7.525
7.574
280,592
+0.02(+0.23%)
Nov 20, 2023
7.450
7.576
7.445
7.557
512,576
+0.06(+0.78%)
Nov 17, 2023
7.469
7.499
7.460
7.499
215,272
+0.03(+0.39%)
Nov 16, 2023
7.450
7.479
7.440
7.469
392,961
+0.02(+0.26%)
Nov 15, 2023
7.450
7.499
7.431
7.450
385,953
+0.02(+0.26%)
Nov 14, 2023
7.421
7.469
7.421
7.431
299,921
+0.13(+1.73%)
Nov 13, 2023
7.236
7.304
7.212
7.304
232,829
+0.07(+0.94%)
Nov 10, 2023
7.178
7.256
7.172
7.236
274,980
+0.07(+0.95%)
Nov 09, 2023
7.246
7.285
7.154
7.168
381,548
-0.07(-0.94%)
Nov 08, 2023
7.295
7.329
7.236
7.236
320,146
-0.06(-0.80%)
Nov 07, 2023
7.285
7.295
7.222
7.295
331,098
+0.01(+0.13%)
Nov 06, 2023
7.392
7.392
7.285
7.285
275,274
-0.09(-1.19%)
Nov 03, 2023
7.333
7.372
7.330
7.372
334,313
+0.07(+0.93%)
Nov 02, 2023
7.159
7.314
7.159
7.304
330,496
+0.20(+2.87%)
Nov 01, 2023
7.023
7.129
7.023
7.100
463,890
+0.05(+0.69%)
Oct 31, 2023
6.925
7.052
6.906
7.052
627,939
+0.17(+2.40%)
Oct 30, 2023
6.857
6.911
6.843
6.887
560,204
+0.06(+0.85%)
Oct 27, 2023
6.848
6.882
6.814
6.828
431,781
+0.01(+0.14%)
Oct 26, 2023
6.877
6.906
6.819
6.819
382,794
-0.09(-1.27%)
Oct 25, 2023
6.984
6.984
6.906
6.906
168,108
-0.10(-1.39%)
Oct 24, 2023
6.955
7.013
6.955
7.003
251,375
+0.06(+0.84%)
Oct 23, 2023
6.945
7.008
6.916
6.945
298,521
-0.03(-0.45%)
Oct 20, 2023
7.034
7.054
6.967
6.976
172,449
-0.08(-1.09%)
Oct 19, 2023
7.092
7.131
7.034
7.054
377,716
-0.06(-0.81%)
Oct 18, 2023
7.150
7.150
7.092
7.111
193,932
-0.08(-1.07%)
Oct 17, 2023
7.160
7.237
7.143
7.188
337,426
-0.01(-0.13%)
Oct 16, 2023
7.179
7.246
7.179
7.198
283,709
+0.04(+0.54%)
Oct 13, 2023
7.217
7.237
7.135
7.160
236,744
-0.03(-0.40%)
Oct 12, 2023
7.256
7.266
7.179
7.188
426,279
-0.10(-1.32%)
Oct 11, 2023
7.266
7.285
7.227
7.285
203,528
+0.06(+0.80%)
Oct 10, 2023
7.198
7.285
7.186
7.227
212,050
+0.05(+0.67%)
Oct 09, 2023
7.140
7.198
7.116
7.179
228,453
+0.03(+0.40%)
Oct 06, 2023
7.034
7.179
7.025
7.150
250,200
+0.08(+1.09%)
Oct 05, 2023
7.082
7.092
7.034
7.073
202,760
-0.01(-0.14%)
Oct 04, 2023
7.111
7.131
7.025
7.082
434,983
-0.04(-0.54%)
Oct 03, 2023
7.179
7.204
7.092
7.121
276,382
-0.11(-1.47%)
Oct 02, 2023
7.285
7.285
7.191
7.227
324,486
-0.06(-0.79%)
Sep 29, 2023
7.362
7.362
7.275
7.285
392,224
+0.00(+0.00%)
Sep 28, 2023
7.256
7.294
7.237
7.285
295,228
+0.01(+0.13%)
Sep 27, 2023
7.304
7.314
7.237
7.275
469,467
+0.00(+0.00%)
Sep 26, 2023
7.343
7.362
7.275
7.275
417,350
-0.13(-1.69%)
Sep 25, 2023
7.420
7.381
7.362
7.400
409,934
-0.02(-0.26%)
Sep 22, 2023
7.429
7.497
7.410
7.420
834,704
+0.02(+0.26%)
Sep 21, 2023
7.478
7.506
7.391
7.400
222,683
-0.12(-1.57%)
Sep 20, 2023
7.528
7.595
7.518
7.518
213,123
-0.02(-0.25%)
Sep 19, 2023
7.509
7.538
7.499
7.538
214,406
+0.00(+0.00%)
Sep 18, 2023
7.538
7.557
7.509
7.538
212,866
-0.02(-0.25%)
Sep 15, 2023
7.576
7.595
7.523
7.557
205,334
-0.02(-0.25%)
Sep 14, 2023
7.518
7.624
7.518
7.576
435,678
+0.10(+1.28%)
Sep 13, 2023
7.518
7.538
7.461
7.480
360,139
-0.03(-0.38%)
Sep 12, 2023
7.518
7.528
7.490
7.509
284,860
-0.03(-0.38%)
Sep 11, 2023
7.509
7.547
7.499
7.538
249,680
+0.05(+0.64%)
Sep 08, 2023
7.547
7.566
7.466
7.490
842,483
-0.05(-0.63%)
Sep 07, 2023
7.538
7.557
7.518
7.538
199,263
-0.03(-0.38%)
Sep 06, 2023
7.633
7.643
7.561
7.566
165,827
-0.09(-1.13%)
Sep 05, 2023
7.691
7.691
7.624
7.652
161,728
-0.04(-0.50%)
Sep 01, 2023
7.738
7.748
7.672
7.691
207,636
+0.00(+0.00%)
Aug 31, 2023
7.748
7.748
7.681
7.691
398,210
-0.02(-0.25%)
Aug 30, 2023
7.691
7.719
7.676
7.710
147,335
+0.03(+0.37%)
Aug 29, 2023
7.624
7.691
7.606
7.681
271,274
+0.08(+1.01%)
Aug 28, 2023
7.566
7.605
7.566
7.605
148,556
+0.06(+0.76%)
Aug 25, 2023
7.547
7.576
7.480
7.547
197,198
+0.02(+0.25%)
Aug 24, 2023
7.633
7.633
7.518
7.528
233,718
-0.10(-1.25%)
Aug 23, 2023
7.547
7.624
7.547
7.624
220,579
+0.11(+1.50%)
Aug 22, 2023
7.587
7.587
7.511
7.511
154,101
-0.04(-0.50%)
Aug 21, 2023
7.540
7.559
7.483
7.549
216,427
+0.04(+0.51%)
Aug 18, 2023
7.454
7.511
7.435
7.511
144,370
+0.02(+0.25%)
Aug 17, 2023
7.587
7.601
7.483
7.492
371,438
-0.07(-0.88%)
Aug 16, 2023
7.616
7.635
7.549
7.559
227,995
-0.07(-0.87%)
Aug 15, 2023
7.692
7.692
7.616
7.625
157,520
-0.08(-0.99%)
Aug 14, 2023
7.692
7.701
7.644
7.701
195,271
+0.01(+0.12%)
Aug 11, 2023
7.720
7.720
7.663
7.692
199,744
-0.04(-0.49%)
Aug 10, 2023
7.758
7.796
7.711
7.730
203,590
+0.02(+0.25%)
Aug 09, 2023
7.711
7.749
7.692
7.711
223,087
+0.00(+0.00%)
Aug 08, 2023
7.711
7.711
7.644
7.711
225,116
-0.03(-0.37%)
Aug 07, 2023
7.730
7.768
7.687
7.739
466,446
+0.02(+0.25%)
Aug 04, 2023
7.768
7.796
7.701
7.720
348,125
-0.02(-0.25%)
Aug 03, 2023
7.758
7.796
7.739
7.739
443,134
-0.06(-0.73%)
Aug 02, 2023
7.901
7.901
7.777
7.796
322,143
-0.11(-1.44%)
Aug 01, 2023
7.939
7.948
7.901
7.910
194,187
-0.05(-0.60%)
Jul 31, 2023
7.996
7.996
7.948
7.958
285,993
+0.00(+0.00%)
Jul 28, 2023
7.929
7.967
7.920
7.958
266,787
+0.08(+0.96%)
Jul 27, 2023
7.948
7.977
7.882
7.882
364,342
-0.05(-0.60%)
Jul 26, 2023
7.958
7.958
7.910
7.929
271,564
-0.04(-0.48%)
Jul 25, 2023
7.910
7.967
7.891
7.967
307,074
+0.06(+0.72%)
Jul 24, 2023
7.929
7.948
7.910
7.910
278,603
-0.03(-0.36%)
Jul 21, 2023
7.939
7.958
7.929
7.939
2,066,492
+0.03(+0.33%)
Jul 20, 2023
7.931
7.938
7.903
7.912
306,523
-0.02(-0.24%)
Jul 19, 2023
7.931
7.969
7.913
7.931
434,994
+0.03(+0.36%)
Jul 18, 2023
7.875
7.903
7.856
7.903
442,018
+0.03(+0.36%)
Jul 17, 2023
7.846
7.875
7.837
7.875
415,705
+0.05(+0.60%)
Jul 14, 2023
7.865
7.875
7.818
7.828
274,103
-0.02(-0.24%)
Jul 13, 2023
7.828
7.856
7.828
7.846
285,144
+0.05(+0.60%)
Jul 12, 2023
7.780
7.809
7.776
7.799
331,958
+0.08(+0.98%)
Jul 11, 2023
7.762
7.771
7.714
7.724
213,926
-0.02(-0.24%)
Jul 10, 2023
7.705
7.743
7.677
7.743
262,913
+0.04(+0.49%)
Jul 07, 2023
7.648
7.752
7.648
7.705
235,045
+0.05(+0.62%)
Jul 06, 2023
7.705
7.714
7.648
7.658
195,636
-0.11(-1.46%)
Jul 05, 2023
7.818
7.837
7.762
7.771
186,683
-0.05(-0.60%)
Jul 03, 2023
7.799
7.823
7.799
7.818
120,459
+0.03(+0.36%)
Jun 30, 2023
7.771
7.809
7.752
7.790
289,207
+0.08(+1.10%)
Jun 29, 2023
7.705
7.714
7.677
7.705
138,496
+0.00(+0.00%)
Jun 28, 2023
7.686
7.705
7.677
7.705
219,397
+0.03(+0.37%)
Jun 27, 2023
7.696
7.696
7.667
7.677
182,331
+0.00(+0.00%)
Jun 26, 2023
7.658
7.686
7.658
7.677
217,082
+0.01(+0.12%)
Jun 23, 2023
7.667
7.686
7.641
7.667
251,825
-0.01(-0.12%)
Jun 22, 2023
7.714
7.714
7.648
7.677
211,345
-0.02(-0.28%)
Jun 21, 2023
7.689
7.717
7.679
7.698
257,626
-0.01(-0.12%)
Jun 20, 2023
7.773
7.773
7.689
7.707
396,386
-0.05(-0.60%)
Jun 16, 2023
7.810
7.820
7.754
7.754
183,324
+0.00(+0.00%)
Jun 15, 2023
7.670
7.773
7.670
7.754
460,047
+0.08(+1.10%)
Jun 14, 2023
7.679
7.689
7.623
7.670
414,239
+0.03(+0.37%)
Jun 13, 2023
7.586
7.670
7.586
7.642
288,093
+0.06(+0.74%)
Jun 12, 2023
7.576
7.595
7.567
7.586
199,627
+0.01(+0.12%)
Jun 09, 2023
7.586
7.614
7.567
7.576
201,529
+0.01(+0.12%)
Jun 08, 2023
7.557
7.576
7.530
7.567
175,645
+0.01(+0.12%)
Jun 07, 2023
7.595
7.595
7.539
7.557
207,650
-0.02(-0.25%)
Jun 06, 2023
7.576
7.576
7.525
7.576
219,128
+0.03(+0.37%)
Jun 05, 2023
7.593
7.614
7.539
7.548
178,516
-0.03(-0.37%)
Jun 02, 2023
7.529
7.595
7.529
7.576
214,903
+0.11(+1.51%)
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.