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
Calamos Global Total Return Fund
(NQ:
CGO
)
10.71
+0.03 (+0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2024
9.031
9.060
8.992
9.002
24,256
-0.05(-0.54%)
Jan 30, 2024
8.992
9.050
8.958
9.050
21,519
+0.04(+0.43%)
Jan 29, 2024
8.954
9.088
8.895
9.012
24,706
+0.09(+0.98%)
Jan 26, 2024
8.905
8.934
8.895
8.924
9,755
+0.03(+0.33%)
Jan 25, 2024
8.886
8.915
8.866
8.895
15,008
+0.05(+0.55%)
Jan 24, 2024
8.934
8.934
8.721
8.847
27,684
-0.02(-0.22%)
Jan 23, 2024
8.857
8.866
8.799
8.866
12,396
+0.01(+0.11%)
Jan 22, 2024
8.808
8.876
8.783
8.857
15,105
+0.07(+0.77%)
Jan 19, 2024
8.731
8.857
8.721
8.789
26,522
+0.07(+0.78%)
Jan 18, 2024
8.731
8.769
8.673
8.721
16,213
+0.02(+0.22%)
Jan 17, 2024
8.673
8.702
8.624
8.702
22,008
+0.00(+0.00%)
Jan 16, 2024
8.808
8.827
8.692
8.702
29,034
-0.16(-1.86%)
Jan 12, 2024
8.837
8.895
8.828
8.866
28,976
+0.07(+0.77%)
Jan 11, 2024
8.857
8.857
8.740
8.799
35,303
-0.02(-0.22%)
Jan 10, 2024
8.769
8.828
8.760
8.818
21,373
+0.05(+0.61%)
Jan 09, 2024
8.750
8.787
8.702
8.765
26,457
-0.02(-0.28%)
Jan 08, 2024
8.692
8.803
8.692
8.789
32,821
+0.08(+0.89%)
Jan 05, 2024
8.769
8.769
8.645
8.711
55,831
-0.06(-0.66%)
Jan 04, 2024
8.692
8.769
8.692
8.769
6,700
+0.07(+0.78%)
Jan 03, 2024
8.702
8.750
8.634
8.702
35,409
-0.03(-0.33%)
Jan 02, 2024
8.731
8.816
8.667
8.730
50,332
-0.07(-0.77%)
Dec 29, 2023
8.828
8.837
8.721
8.799
67,194
-0.03(-0.33%)
Dec 28, 2023
8.847
8.886
8.731
8.828
36,678
-0.03(-0.33%)
Dec 27, 2023
8.837
8.905
8.837
8.857
29,641
-0.02(-0.22%)
Dec 26, 2023
8.857
8.890
8.818
8.876
8,746
+0.06(+0.65%)
Dec 22, 2023
8.818
8.902
8.809
8.818
17,856
+0.00(+0.00%)
Dec 21, 2023
8.761
8.828
8.741
8.818
31,378
+0.06(+0.66%)
Dec 20, 2023
8.799
8.876
8.751
8.761
33,851
-0.08(-0.87%)
Dec 19, 2023
8.799
8.914
8.799
8.838
22,561
+0.05(+0.55%)
Dec 18, 2023
8.837
8.837
8.770
8.789
20,506
+0.01(+0.11%)
Dec 15, 2023
8.751
8.789
8.665
8.780
33,179
+0.06(+0.66%)
Dec 14, 2023
8.741
8.756
8.684
8.722
23,011
+0.08(+0.89%)
Dec 13, 2023
8.578
8.665
8.530
8.645
39,394
+0.09(+1.01%)
Dec 12, 2023
8.607
8.607
8.540
8.559
16,234
-0.09(-1.00%)
Dec 11, 2023
8.530
8.665
8.434
8.645
9,277
+0.06(+0.69%)
Dec 08, 2023
8.531
8.588
8.492
8.586
15,474
+0.00(+0.04%)
Dec 07, 2023
8.531
8.626
8.531
8.583
8,694
+0.08(+0.95%)
Dec 06, 2023
8.531
8.587
8.492
8.502
15,912
-0.03(-0.33%)
Dec 05, 2023
8.588
8.588
8.511
8.531
12,390
-0.08(-0.94%)
Dec 04, 2023
8.531
8.626
8.531
8.611
15,755
-0.03(-0.39%)
Dec 01, 2023
8.550
8.654
8.550
8.645
12,376
+0.11(+1.34%)
Nov 30, 2023
8.569
8.578
8.521
8.531
10,315
+0.01(+0.11%)
Nov 29, 2023
8.464
8.550
8.464
8.521
19,258
+0.05(+0.56%)
Nov 28, 2023
8.521
8.559
8.216
8.473
39,429
-0.02(-0.22%)
Nov 27, 2023
8.502
8.569
8.397
8.492
29,794
-0.04(-0.45%)
Nov 24, 2023
8.607
8.607
8.521
8.531
16,665
-0.07(-0.83%)
Nov 22, 2023
8.607
8.692
8.559
8.602
20,325
-0.02(-0.28%)
Nov 21, 2023
8.626
8.635
8.573
8.626
20,408
-0.02(-0.22%)
Nov 20, 2023
8.673
8.673
8.521
8.645
33,589
+0.10(+1.23%)
Nov 17, 2023
8.540
8.569
8.112
8.540
28,858
+0.04(+0.50%)
Nov 16, 2023
8.369
8.531
8.369
8.497
36,907
+0.08(+0.96%)
Nov 15, 2023
8.473
8.473
8.388
8.416
11,500
-0.03(-0.34%)
Nov 14, 2023
8.293
8.457
8.278
8.445
17,202
+0.29(+3.50%)
Nov 13, 2023
8.169
8.254
8.112
8.159
25,802
-0.01(-0.12%)
Nov 10, 2023
8.056
8.188
8.056
8.169
11,890
+0.10(+1.29%)
Nov 09, 2023
8.093
8.151
8.018
8.065
18,905
-0.03(-0.35%)
Nov 08, 2023
8.112
8.140
8.079
8.093
21,329
-0.03(-0.35%)
Nov 07, 2023
8.084
8.122
8.051
8.122
9,677
+0.06(+0.70%)
Nov 06, 2023
8.103
8.112
8.027
8.065
25,084
+0.01(+0.12%)
Nov 03, 2023
8.046
8.093
8.037
8.056
7,208
+0.12(+1.50%)
Nov 02, 2023
7.678
7.952
7.678
7.937
41,090
+0.25(+3.24%)
Nov 01, 2023
7.725
7.839
7.622
7.688
165,055
+0.00(+0.00%)
Oct 31, 2023
7.622
7.725
7.612
7.688
27,089
+0.06(+0.83%)
Oct 30, 2023
7.452
7.631
7.452
7.625
40,259
+0.15(+2.06%)
Oct 27, 2023
7.612
7.631
7.466
7.471
39,774
-0.08(-1.12%)
Oct 26, 2023
7.707
7.725
7.527
7.556
27,842
-0.17(-2.20%)
Oct 25, 2023
7.848
7.914
7.707
7.725
12,062
-0.13(-1.68%)
Oct 24, 2023
7.810
7.886
7.707
7.857
16,343
+0.07(+0.86%)
Oct 23, 2023
7.801
7.876
7.763
7.791
10,654
-0.05(-0.61%)
Oct 20, 2023
7.914
7.933
7.791
7.839
14,316
-0.08(-1.07%)
Oct 19, 2023
8.008
8.031
7.885
7.924
18,001
+0.01(+0.12%)
Oct 18, 2023
8.018
8.018
7.857
7.914
27,259
-0.14(-1.76%)
Oct 17, 2023
8.046
8.112
7.961
8.056
22,933
-0.02(-0.23%)
Oct 16, 2023
8.093
8.103
7.886
8.074
47,215
+0.01(+0.12%)
Oct 13, 2023
8.122
8.207
8.051
8.065
14,659
-0.06(-0.70%)
Oct 12, 2023
8.207
8.207
8.084
8.122
24,062
-0.08(-0.92%)
Oct 11, 2023
8.169
8.197
8.123
8.197
18,002
+0.05(+0.57%)
Oct 10, 2023
8.113
8.150
8.088
8.150
26,563
+0.07(+0.81%)
Oct 09, 2023
8.085
8.150
8.029
8.085
25,911
-0.03(-0.35%)
Oct 06, 2023
7.982
8.132
7.487
8.113
39,127
+0.09(+1.11%)
Oct 05, 2023
8.038
8.047
7.954
8.024
16,804
-0.04(-0.52%)
Oct 04, 2023
8.029
8.076
7.981
8.066
11,418
+0.01(+0.12%)
Oct 03, 2023
8.104
8.104
8.019
8.057
8,497
-0.10(-1.26%)
Oct 02, 2023
8.160
8.177
8.131
8.160
15,682
-0.02(-0.24%)
Sep 29, 2023
8.216
8.262
8.160
8.179
29,683
-0.03(-0.37%)
Sep 28, 2023
8.150
8.234
8.113
8.210
46,555
+0.03(+0.38%)
Sep 27, 2023
8.150
8.262
8.132
8.178
15,942
-0.02(-0.23%)
Sep 26, 2023
8.309
8.309
8.132
8.197
24,862
-0.03(-0.34%)
Sep 25, 2023
8.160
8.234
8.188
8.225
18,821
+0.05(+0.57%)
Sep 22, 2023
8.262
8.300
8.178
8.178
21,124
-0.07(-0.79%)
Sep 21, 2023
8.421
8.421
8.244
8.244
42,526
-0.20(-2.33%)
Sep 20, 2023
8.449
8.505
8.440
8.440
16,202
-0.01(-0.11%)
Sep 19, 2023
8.459
8.477
8.421
8.449
19,382
-0.02(-0.22%)
Sep 18, 2023
8.571
8.571
8.421
8.468
34,858
-0.11(-1.31%)
Sep 15, 2023
8.534
8.580
8.384
8.580
22,446
+0.02(+0.22%)
Sep 14, 2023
8.674
8.730
8.501
8.562
41,621
-0.04(-0.43%)
Sep 13, 2023
8.646
8.756
8.599
8.599
10,075
-0.04(-0.43%)
Sep 12, 2023
8.636
8.673
8.599
8.636
18,069
-0.01(-0.11%)
Sep 11, 2023
8.692
8.702
8.646
8.646
18,945
+0.03(+0.33%)
Sep 08, 2023
8.618
8.710
8.581
8.617
18,157
+0.01(+0.11%)
Sep 07, 2023
8.525
8.608
8.525
8.608
22,753
+0.04(+0.43%)
Sep 06, 2023
8.627
8.655
8.572
8.572
20,701
-0.07(-0.84%)
Sep 05, 2023
8.664
8.738
8.622
8.644
10,308
-0.00(-0.04%)
Sep 01, 2023
8.701
8.774
8.581
8.647
33,782
-0.03(-0.30%)
Aug 31, 2023
8.729
8.738
8.662
8.673
7,293
-0.04(-0.43%)
Aug 30, 2023
8.738
8.757
8.692
8.710
7,069
-0.03(-0.32%)
Aug 29, 2023
8.571
8.745
8.571
8.738
13,637
+0.19(+2.28%)
Aug 28, 2023
8.534
8.545
8.479
8.544
37,463
-0.01(-0.08%)
Aug 25, 2023
8.488
8.590
8.487
8.550
25,367
+0.03(+0.30%)
Aug 24, 2023
8.710
8.710
8.506
8.525
9,506
-0.16(-1.81%)
Aug 23, 2023
8.571
8.710
8.571
8.683
15,253
+0.14(+1.63%)
Aug 22, 2023
8.701
8.701
8.479
8.544
20,779
-0.06(-0.65%)
Aug 21, 2023
8.683
8.710
8.599
8.599
12,126
-0.03(-0.32%)
Aug 18, 2023
8.618
8.747
8.572
8.627
22,099
-0.07(-0.85%)
Aug 17, 2023
8.822
8.849
8.683
8.701
25,118
-0.06(-0.64%)
Aug 16, 2023
8.822
8.822
8.673
8.757
10,258
-0.09(-1.00%)
Aug 15, 2023
8.701
8.917
8.646
8.845
25,970
+0.08(+0.90%)
Aug 14, 2023
8.766
8.766
8.720
8.766
7,203
-0.03(-0.32%)
Aug 11, 2023
8.859
8.886
8.744
8.794
18,580
-0.10(-1.15%)
Aug 10, 2023
8.923
8.998
8.896
8.896
9,958
+0.02(+0.21%)
Aug 09, 2023
8.960
8.987
8.874
8.877
22,122
-0.03(-0.31%)
Aug 08, 2023
8.868
8.927
8.840
8.905
12,949
-0.01(-0.10%)
Aug 07, 2023
8.914
9.088
8.868
8.914
34,510
+0.14(+1.57%)
Aug 04, 2023
8.831
9.015
8.748
8.776
29,668
+0.01(+0.10%)
Aug 03, 2023
8.767
8.813
8.638
8.767
20,302
-0.02(-0.21%)
Aug 02, 2023
8.886
8.886
8.785
8.785
29,559
-0.19(-2.15%)
Aug 01, 2023
8.997
8.997
8.877
8.978
37,420
-0.07(-0.81%)
Jul 31, 2023
8.969
9.052
8.951
9.052
12,950
+0.06(+0.72%)
Jul 28, 2023
8.923
8.987
8.920
8.987
15,407
+0.15(+1.66%)
Jul 27, 2023
8.941
8.961
8.840
8.840
15,150
-0.04(-0.41%)
Jul 26, 2023
8.905
8.941
8.859
8.877
26,338
-0.02(-0.21%)
Jul 25, 2023
8.868
8.923
8.804
8.896
18,439
+0.05(+0.52%)
Jul 24, 2023
8.850
8.896
8.821
8.850
20,522
+0.04(+0.42%)
Jul 21, 2023
8.859
8.859
8.779
8.813
12,500
-0.01(-0.16%)
Jul 20, 2023
8.868
8.868
8.822
8.827
20,181
-0.03(-0.36%)
Jul 19, 2023
8.859
8.896
8.840
8.859
20,108
+0.00(+0.00%)
Jul 18, 2023
8.822
8.886
8.822
8.859
45,421
+0.02(+0.21%)
Jul 17, 2023
8.822
8.886
8.813
8.840
11,111
+0.02(+0.21%)
Jul 14, 2023
8.905
8.978
8.822
8.822
14,245
-0.07(-0.83%)
Jul 13, 2023
8.776
8.997
8.776
8.896
35,220
+0.14(+1.57%)
Jul 12, 2023
8.758
8.762
8.694
8.758
30,402
-0.02(-0.21%)
Jul 11, 2023
8.721
8.776
8.630
8.776
24,892
+0.05(+0.63%)
Jul 10, 2023
8.439
8.749
8.439
8.721
20,061
+0.06(+0.74%)
Jul 07, 2023
8.694
8.758
8.639
8.657
53,001
-0.07(-0.84%)
Jul 06, 2023
8.776
8.776
8.648
8.730
31,203
-0.05(-0.62%)
Jul 05, 2023
8.721
8.785
8.677
8.785
22,176
-0.02(-0.21%)
Jul 03, 2023
8.903
8.913
8.776
8.803
14,982
-0.04(-0.41%)
Jun 30, 2023
8.721
8.949
8.697
8.840
37,332
+0.15(+1.68%)
Jun 29, 2023
8.685
8.694
8.621
8.694
18,582
+0.05(+0.53%)
Jun 28, 2023
8.648
8.657
8.597
8.648
15,924
+0.03(+0.32%)
Jun 27, 2023
8.557
8.621
8.493
8.621
26,629
+0.11(+1.28%)
Jun 26, 2023
8.466
8.694
8.466
8.512
56,200
+0.04(+0.43%)
Jun 23, 2023
8.466
8.484
8.384
8.475
18,416
+0.00(+0.00%)
Jun 22, 2023
8.439
8.484
8.363
8.475
18,775
+0.02(+0.27%)
Jun 21, 2023
8.439
8.466
8.430
8.452
21,037
-0.01(-0.16%)
Jun 20, 2023
8.548
8.548
8.430
8.466
18,401
-0.04(-0.43%)
Jun 16, 2023
8.657
8.760
8.502
8.502
48,259
-0.15(-1.79%)
Jun 15, 2023
8.530
8.657
8.521
8.657
25,789
+0.11(+1.28%)
Jun 14, 2023
8.548
8.575
8.457
8.548
24,848
+0.03(+0.32%)
Jun 13, 2023
8.502
8.566
8.470
8.521
35,088
+0.02(+0.21%)
Jun 12, 2023
8.466
8.502
8.430
8.502
15,337
+0.08(+0.97%)
Jun 09, 2023
8.493
8.493
8.402
8.420
19,772
-0.01(-0.11%)
Jun 08, 2023
8.384
8.430
8.357
8.430
9,640
+0.04(+0.43%)
Jun 07, 2023
8.421
8.421
8.366
8.393
23,722
-0.03(-0.32%)
Jun 06, 2023
8.348
8.430
8.339
8.421
32,590
+0.08(+0.98%)
Jun 05, 2023
8.384
8.411
8.321
8.339
19,213
-0.04(-0.43%)
Jun 02, 2023
8.384
8.430
8.375
8.375
18,064
+0.08(+0.98%)
Jun 01, 2023
8.204
8.339
8.168
8.294
10,732
+0.12(+1.44%)
May 31, 2023
8.186
8.204
8.131
8.177
20,876
-0.07(-0.88%)
May 30, 2023
8.294
8.330
8.204
8.249
20,089
-0.03(-0.33%)
May 26, 2023
8.177
8.285
8.177
8.276
21,292
+0.14(+1.78%)
May 25, 2023
8.195
8.204
8.113
8.131
29,922
-0.01(-0.11%)
May 24, 2023
8.303
8.303
8.131
8.140
20,223
-0.17(-2.07%)
May 23, 2023
8.384
8.384
8.292
8.312
15,093
-0.12(-1.39%)
May 22, 2023
8.421
8.430
8.375
8.430
23,446
+0.05(+0.65%)
May 19, 2023
8.412
8.412
8.294
8.375
25,936
+0.01(+0.11%)
May 18, 2023
8.421
8.421
8.271
8.366
24,338
+0.05(+0.65%)
May 17, 2023
8.330
8.330
8.186
8.312
29,982
+0.11(+1.40%)
May 16, 2023
8.258
8.258
8.114
8.197
20,925
-0.06(-0.74%)
May 15, 2023
8.285
8.303
8.140
8.258
22,735
+0.01(+0.11%)
May 12, 2023
8.276
8.321
8.215
8.249
7,674
-0.04(-0.44%)
May 11, 2023
8.430
8.430
8.258
8.285
25,265
-0.05(-0.65%)
May 10, 2023
8.339
8.357
8.281
8.339
30,980
+0.03(+0.32%)
May 09, 2023
8.321
8.348
8.261
8.312
33,996
+0.00(+0.00%)
May 08, 2023
8.321
8.330
8.259
8.312
41,888
+0.00(+0.05%)
May 05, 2023
8.223
8.308
8.214
8.308
18,742
+0.17(+2.15%)
May 04, 2023
8.214
8.262
8.133
8.133
14,332
-0.09(-1.09%)
May 03, 2023
8.187
8.259
8.187
8.223
29,234
+0.04(+0.55%)
May 02, 2023
8.259
8.263
8.106
8.178
48,324
-0.09(-1.08%)
May 01, 2023
8.241
8.327
8.241
8.268
16,530
-0.02(-0.22%)
Apr 28, 2023
8.196
8.299
8.196
8.285
20,545
+0.06(+0.76%)
Apr 27, 2023
8.196
8.316
8.187
8.223
51,432
+0.02(+0.27%)
Apr 26, 2023
8.196
8.312
8.196
8.200
25,863
-0.06(-0.70%)
Apr 25, 2023
8.384
8.384
8.259
8.259
16,857
-0.20(-2.33%)
Apr 24, 2023
8.447
8.483
8.411
8.456
19,005
-0.01(-0.11%)
Apr 21, 2023
8.438
8.469
8.411
8.465
21,857
+0.02(+0.21%)
Apr 20, 2023
8.474
8.507
8.429
8.447
23,039
-0.03(-0.32%)
Apr 19, 2023
8.509
8.509
8.447
8.474
24,510
-0.04(-0.42%)
Apr 18, 2023
8.474
8.545
8.452
8.509
59,945
+0.04(+0.42%)
Apr 17, 2023
8.411
8.483
8.399
8.474
23,453
+0.05(+0.64%)
Apr 14, 2023
8.456
8.456
8.368
8.420
27,033
-0.02(-0.21%)
Apr 13, 2023
8.321
8.465
8.321
8.438
45,868
+0.13(+1.51%)
Apr 12, 2023
8.357
8.392
8.290
8.312
23,005
+0.01(+0.11%)
Apr 11, 2023
8.268
8.348
8.268
8.303
32,760
+0.04(+0.43%)
Apr 10, 2023
8.259
8.277
8.179
8.268
35,093
-0.02(-0.20%)
Apr 06, 2023
8.224
8.330
8.219
8.285
24,008
+0.04(+0.53%)
Apr 05, 2023
8.295
8.304
8.170
8.241
72,394
-0.12(-1.38%)
Apr 04, 2023
8.446
8.446
8.295
8.357
38,768
-0.06(-0.69%)
Apr 03, 2023
8.348
8.419
8.295
8.414
32,725
+0.07(+0.80%)
Mar 31, 2023
8.339
8.422
8.330
8.348
49,912
-0.01(-0.11%)
Mar 30, 2023
8.437
8.454
8.339
8.357
41,171
+0.00(+0.00%)
Mar 29, 2023
8.357
8.414
8.330
8.357
104,533
+0.02(+0.21%)
Mar 28, 2023
8.339
8.375
8.277
8.339
40,587
-0.05(-0.63%)
Mar 27, 2023
8.490
8.508
8.383
8.392
28,738
-0.11(-1.25%)
Mar 24, 2023
8.490
8.508
8.392
8.499
21,702
-0.01(-0.10%)
Mar 23, 2023
8.579
8.659
8.392
8.508
29,602
+0.01(+0.10%)
Mar 22, 2023
8.490
8.730
8.481
8.499
26,171
+0.01(+0.10%)
Mar 21, 2023
8.357
8.490
8.357
8.490
22,391
+0.19(+2.25%)
Mar 20, 2023
8.268
8.366
8.246
8.303
33,810
+0.08(+0.97%)
Mar 17, 2023
7.930
8.277
7.859
8.224
16,933
-0.04(-0.54%)
Mar 16, 2023
8.064
8.286
8.046
8.268
20,283
+0.09(+1.09%)
Mar 15, 2023
8.232
8.232
8.081
8.179
31,812
-0.14(-1.71%)
Mar 14, 2023
8.268
8.374
8.268
8.321
22,025
+0.06(+0.75%)
Mar 13, 2023
8.410
8.450
8.206
8.259
61,225
-0.16(-1.90%)
Mar 10, 2023
8.516
8.542
8.375
8.419
32,395
-0.16(-1.85%)
Mar 09, 2023
8.727
8.754
8.494
8.577
30,556
-0.14(-1.62%)
Mar 08, 2023
8.762
8.798
8.692
8.718
30,108
-0.04(-0.50%)
Mar 07, 2023
8.824
9.066
8.759
8.762
36,908
-0.06(-0.70%)
Mar 06, 2023
8.754
9.052
8.754
8.824
25,859
+0.11(+1.21%)
Mar 03, 2023
8.683
8.780
8.657
8.718
32,410
+0.09(+1.02%)
Mar 02, 2023
8.569
8.666
8.546
8.630
24,431
+0.04(+0.51%)
Mar 01, 2023
8.577
8.632
8.533
8.586
45,027
+0.04(+0.41%)
Feb 28, 2023
8.586
8.613
8.542
8.551
26,284
-0.04(-0.41%)
Feb 27, 2023
8.533
8.613
8.525
8.586
25,087
+0.09(+1.04%)
Feb 24, 2023
8.507
8.554
8.481
8.498
16,165
-0.11(-1.33%)
Feb 23, 2023
8.630
8.663
8.507
8.613
23,397
+0.04(+0.51%)
Feb 22, 2023
8.727
8.798
8.560
8.569
57,489
-0.19(-2.21%)
Feb 21, 2023
8.974
9.000
8.745
8.762
31,796
-0.22(-2.45%)
Feb 17, 2023
8.991
9.027
8.939
8.983
35,595
+0.02(+0.20%)
Feb 16, 2023
9.132
9.132
8.943
8.965
48,210
-0.19(-2.12%)
Feb 15, 2023
9.141
9.185
9.110
9.159
18,978
+0.00(+0.00%)
Feb 14, 2023
9.159
9.189
9.088
9.159
41,626
+0.04(+0.39%)
Feb 13, 2023
9.062
9.185
9.027
9.123
18,561
+0.02(+0.19%)
Feb 10, 2023
9.009
9.176
8.970
9.106
14,271
+0.03(+0.29%)
Feb 09, 2023
9.184
9.263
9.032
9.079
28,462
+0.00(+0.00%)
Feb 08, 2023
9.158
9.158
9.010
9.079
51,991
+0.05(+0.58%)
Feb 07, 2023
8.835
9.079
8.826
9.027
36,479
+0.15(+1.67%)
Feb 06, 2023
8.948
8.948
8.852
8.878
35,408
-0.13(-1.45%)
Feb 03, 2023
9.114
9.123
8.981
9.010
24,196
-0.15(-1.62%)
Feb 02, 2023
9.079
9.158
9.053
9.158
79,749
+0.15(+1.65%)
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.