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
PIMCO Income Strategy Fund
(NY:
PFL
)
8.341
-0.009 (-0.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2021
8.582
8.660
8.575
8.653
117,565
+0.05(+0.58%)
Apr 29, 2021
8.575
8.603
8.568
8.603
87,648
+0.02(+0.25%)
Apr 28, 2021
8.575
8.589
8.554
8.582
156,133
+0.00(+0.00%)
Apr 27, 2021
8.589
8.601
8.568
8.582
91,480
+0.01(+0.08%)
Apr 26, 2021
8.625
8.625
8.554
8.575
197,984
-0.03(-0.33%)
Apr 23, 2021
8.575
8.603
8.561
8.603
112,094
+0.03(+0.33%)
Apr 22, 2021
8.589
8.589
8.532
8.575
123,676
-0.01(-0.17%)
Apr 21, 2021
8.589
8.589
8.568
8.589
148,709
+0.04(+0.42%)
Apr 20, 2021
8.582
8.622
8.511
8.554
232,648
-0.03(-0.33%)
Apr 19, 2021
8.589
8.611
8.561
8.582
221,680
+0.01(+0.08%)
Apr 16, 2021
8.546
8.589
8.546
8.575
150,394
+0.03(+0.33%)
Apr 15, 2021
8.554
8.561
8.532
8.546
146,355
+0.00(+0.00%)
Apr 14, 2021
8.532
8.546
8.525
8.546
126,972
+0.00(+0.00%)
Apr 13, 2021
8.518
8.554
8.514
8.546
126,990
+0.03(+0.33%)
Apr 12, 2021
8.554
8.554
8.511
8.518
165,955
-0.05(-0.58%)
Apr 09, 2021
8.596
8.596
8.539
8.568
152,498
+0.01(+0.17%)
Apr 08, 2021
8.561
8.575
8.554
8.554
195,718
+0.00(+0.00%)
Apr 07, 2021
8.546
8.575
8.546
8.554
148,934
+0.01(+0.08%)
Apr 06, 2021
8.582
8.594
8.539
8.546
198,303
-0.02(-0.25%)
Apr 05, 2021
8.582
8.603
8.511
8.568
339,657
+0.01(+0.08%)
Apr 01, 2021
8.539
8.589
8.518
8.561
268,414
+0.06(+0.75%)
Mar 31, 2021
8.490
8.504
8.447
8.497
183,881
+0.01(+0.17%)
Mar 30, 2021
8.490
8.497
8.469
8.483
101,610
-0.01(-0.08%)
Mar 29, 2021
8.490
8.504
8.462
8.490
164,651
+0.00(+0.00%)
Mar 26, 2021
8.511
8.511
8.454
8.490
149,119
+0.01(+0.08%)
Mar 25, 2021
8.497
8.497
8.412
8.483
160,907
+0.01(+0.17%)
Mar 24, 2021
8.440
8.511
8.440
8.469
216,944
+0.01(+0.17%)
Mar 23, 2021
8.391
8.469
8.391
8.454
244,092
+0.07(+0.84%)
Mar 22, 2021
8.412
8.433
8.327
8.384
213,161
-0.03(-0.34%)
Mar 19, 2021
8.419
8.469
8.398
8.412
99,648
+0.01(+0.17%)
Mar 18, 2021
8.391
8.426
8.377
8.398
138,804
-0.01(-0.17%)
Mar 17, 2021
8.398
8.412
8.362
8.412
152,493
+0.01(+0.17%)
Mar 16, 2021
8.384
8.405
8.362
8.398
130,545
+0.01(+0.17%)
Mar 15, 2021
8.377
8.398
8.348
8.384
268,896
+0.01(+0.08%)
Mar 12, 2021
8.348
8.384
8.348
8.377
97,387
+0.03(+0.34%)
Mar 11, 2021
8.362
8.373
8.327
8.348
134,214
-0.01(-0.08%)
Mar 10, 2021
8.341
8.360
8.320
8.355
152,914
+0.03(+0.34%)
Mar 09, 2021
8.341
8.355
8.299
8.327
90,846
+0.04(+0.51%)
Mar 08, 2021
8.285
8.327
8.250
8.285
247,066
+0.01(+0.17%)
Mar 05, 2021
8.271
8.285
8.235
8.271
192,275
+0.01(+0.17%)
Mar 04, 2021
8.299
8.341
8.166
8.257
228,340
-0.02(-0.25%)
Mar 03, 2021
8.341
8.341
8.250
8.278
151,899
-0.04(-0.51%)
Mar 02, 2021
8.285
8.327
8.257
8.320
144,091
+0.03(+0.34%)
Mar 01, 2021
8.222
8.306
8.201
8.292
307,043
+0.11(+1.37%)
Feb 26, 2021
8.116
8.187
8.081
8.180
190,281
+0.03(+0.34%)
Feb 25, 2021
8.320
8.320
8.074
8.152
244,859
-0.16(-1.94%)
Feb 24, 2021
8.243
8.320
8.222
8.313
257,357
+0.06(+0.68%)
Feb 23, 2021
8.250
8.285
8.201
8.257
249,896
+0.01(+0.09%)
Feb 22, 2021
8.194
8.257
8.194
8.250
158,447
+0.03(+0.34%)
Feb 19, 2021
8.187
8.236
8.187
8.222
113,513
+0.05(+0.60%)
Feb 18, 2021
8.194
8.285
8.173
8.173
198,905
-0.06(-0.68%)
Feb 17, 2021
8.215
8.243
8.166
8.229
135,165
+0.01(+0.17%)
Feb 16, 2021
8.236
8.236
8.138
8.215
273,934
-0.02(-0.26%)
Feb 12, 2021
8.271
8.292
8.208
8.236
173,047
-0.06(-0.68%)
Feb 11, 2021
8.285
8.299
8.250
8.292
136,442
-0.01(-0.17%)
Feb 10, 2021
8.299
8.313
8.264
8.306
169,092
+0.02(+0.25%)
Feb 09, 2021
8.264
8.313
8.252
8.285
178,826
+0.00(+0.00%)
Feb 08, 2021
8.264
8.306
8.250
8.285
187,681
+0.04(+0.51%)
Feb 05, 2021
8.222
8.257
8.215
8.243
245,836
+0.03(+0.42%)
Feb 04, 2021
8.167
8.208
8.153
8.208
312,560
+0.06(+0.68%)
Feb 03, 2021
8.090
8.160
8.083
8.153
219,897
+0.03(+0.43%)
Feb 02, 2021
8.083
8.132
8.069
8.118
255,072
+0.07(+0.87%)
Feb 01, 2021
8.069
8.069
8.013
8.048
216,711
+0.05(+0.61%)
Jan 29, 2021
8.013
8.026
7.964
7.999
147,243
-0.01(-0.17%)
Jan 28, 2021
8.013
8.020
7.975
8.013
97,538
+0.03(+0.35%)
Jan 27, 2021
8.006
8.020
7.957
7.985
105,104
-0.03(-0.43%)
Jan 26, 2021
8.006
8.034
7.978
8.020
225,314
+0.03(+0.35%)
Jan 25, 2021
7.964
7.992
7.923
7.992
169,524
+0.04(+0.53%)
Jan 22, 2021
7.985
7.991
7.909
7.951
130,883
-0.03(-0.44%)
Jan 21, 2021
7.999
8.003
7.951
7.985
116,767
+0.01(+0.09%)
Jan 20, 2021
7.951
7.985
7.951
7.978
171,550
+0.04(+0.53%)
Jan 19, 2021
7.944
7.978
7.923
7.937
162,169
+0.02(+0.26%)
Jan 15, 2021
7.909
7.985
7.909
7.916
129,591
-0.03(-0.35%)
Jan 14, 2021
7.985
7.993
7.923
7.944
169,471
-0.06(-0.70%)
Jan 13, 2021
8.006
8.041
7.964
7.999
125,887
+0.01(+0.09%)
Jan 12, 2021
7.992
8.010
7.965
7.992
198,435
+0.00(+0.00%)
Jan 11, 2021
7.972
7.992
7.951
7.992
141,455
+0.01(+0.17%)
Jan 08, 2021
8.034
8.041
7.965
7.979
170,384
-0.02(-0.26%)
Jan 07, 2021
7.985
8.006
7.937
7.999
301,980
+0.03(+0.35%)
Jan 06, 2021
7.909
7.972
7.909
7.972
184,226
+0.06(+0.70%)
Jan 05, 2021
7.896
7.937
7.889
7.916
156,916
+0.04(+0.53%)
Jan 04, 2021
7.958
7.985
7.868
7.875
258,901
-0.03(-0.44%)
Dec 31, 2020
7.909
7.909
7.909
138,028
+0.06(+0.70%)
Dec 30, 2020
7.819
7.854
7.806
7.854
138,028
+0.07(+0.89%)
Dec 29, 2020
7.799
7.813
7.757
7.785
107,136
-0.01(-0.09%)
Dec 28, 2020
7.757
7.797
7.743
7.792
114,199
+0.02(+0.27%)
Dec 24, 2020
7.785
7.799
7.764
7.771
77,670
+0.01(+0.09%)
Dec 23, 2020
7.730
7.781
7.730
7.764
108,358
+0.03(+0.45%)
Dec 22, 2020
7.743
7.768
7.723
7.730
77,662
-0.01(-0.18%)
Dec 21, 2020
7.743
7.778
7.688
7.743
164,349
-0.01(-0.09%)
Dec 18, 2020
7.847
7.854
7.640
7.750
193,237
-0.05(-0.62%)
Dec 17, 2020
7.771
7.833
7.764
7.799
367,525
+0.03(+0.45%)
Dec 16, 2020
7.730
7.764
7.723
7.764
85,397
+0.04(+0.54%)
Dec 15, 2020
7.647
7.723
7.640
7.723
157,935
+0.07(+0.90%)
Dec 14, 2020
7.688
7.702
7.647
7.654
190,234
+0.01(+0.09%)
Dec 11, 2020
7.785
7.813
7.619
7.647
372,155
-0.17(-2.12%)
Dec 10, 2020
7.826
7.867
7.785
7.813
171,474
-0.04(-0.53%)
Dec 09, 2020
7.854
7.854
7.792
7.854
172,990
+0.01(+0.09%)
Dec 08, 2020
7.833
7.858
7.813
7.847
212,523
+0.04(+0.53%)
Dec 07, 2020
7.779
7.818
7.779
7.806
168,140
+0.01(+0.18%)
Dec 04, 2020
7.785
7.799
7.765
7.792
174,795
+0.05(+0.71%)
Dec 03, 2020
7.676
7.744
7.676
7.737
266,824
+0.03(+0.36%)
Dec 02, 2020
7.648
7.717
7.648
7.710
157,209
+0.08(+0.99%)
Dec 01, 2020
7.635
7.674
7.602
7.635
182,485
+0.06(+0.82%)
Nov 30, 2020
7.545
7.593
7.525
7.573
195,919
+0.01(+0.18%)
Nov 27, 2020
7.539
7.566
7.518
7.559
142,868
+0.05(+0.73%)
Nov 25, 2020
7.442
7.511
7.442
7.504
172,025
+0.09(+1.20%)
Nov 24, 2020
7.340
7.422
7.336
7.415
165,507
+0.09(+1.22%)
Nov 23, 2020
7.312
7.340
7.257
7.326
192,893
+0.04(+0.56%)
Nov 20, 2020
7.278
7.305
7.274
7.285
154,385
+0.01(+0.09%)
Nov 19, 2020
7.264
7.298
7.256
7.278
148,057
-0.01(-0.09%)
Nov 18, 2020
7.340
7.340
7.271
7.285
176,878
-0.02(-0.28%)
Nov 17, 2020
7.250
7.305
7.250
7.305
204,298
+0.04(+0.57%)
Nov 16, 2020
7.305
7.305
7.257
7.264
154,062
+0.03(+0.47%)
Nov 13, 2020
7.209
7.240
7.209
7.230
63,707
+0.02(+0.29%)
Nov 12, 2020
7.161
7.223
7.161
7.209
62,975
+0.02(+0.29%)
Nov 11, 2020
7.189
7.189
7.161
7.189
101,891
+0.01(+0.19%)
Nov 10, 2020
7.168
7.189
7.106
7.175
209,489
+0.00(+0.00%)
Nov 09, 2020
7.202
7.277
7.114
7.175
256,356
+0.07(+1.05%)
Nov 06, 2020
7.073
7.100
7.046
7.100
206,883
+0.05(+0.77%)
Nov 05, 2020
6.964
7.059
6.964
7.046
138,860
+0.11(+1.57%)
Nov 04, 2020
6.930
6.991
6.922
6.937
131,049
+0.03(+0.39%)
Nov 03, 2020
6.910
6.937
6.869
6.910
124,081
+0.04(+0.59%)
Nov 02, 2020
6.910
6.923
6.842
6.869
151,413
+0.01(+0.10%)
Oct 30, 2020
6.883
6.886
6.815
6.862
234,232
+0.01(+0.20%)
Oct 29, 2020
6.876
6.895
6.835
6.849
123,724
-0.02(-0.30%)
Oct 28, 2020
6.869
6.889
6.835
6.869
143,943
-0.06(-0.88%)
Oct 27, 2020
6.930
6.937
6.910
6.930
128,400
+0.00(+0.00%)
Oct 26, 2020
6.964
6.964
6.869
6.930
187,115
-0.03(-0.39%)
Oct 23, 2020
6.971
6.998
6.910
6.957
95,575
-0.01(-0.10%)
Oct 22, 2020
6.951
6.978
6.937
6.964
79,356
+0.01(+0.20%)
Oct 21, 2020
6.971
6.971
6.937
6.951
95,215
+0.01(+0.10%)
Oct 20, 2020
6.910
6.957
6.910
6.944
155,880
+0.03(+0.39%)
Oct 19, 2020
6.957
6.987
6.903
6.917
176,265
-0.04(-0.59%)
Oct 16, 2020
6.985
6.998
6.957
6.957
282,167
-0.03(-0.49%)
Oct 15, 2020
6.991
7.005
6.971
6.991
119,548
-0.01(-0.10%)
Oct 14, 2020
6.991
7.012
6.971
6.998
135,475
+0.01(+0.10%)
Oct 13, 2020
7.019
7.019
6.971
6.991
119,167
+0.01(+0.10%)
Oct 12, 2020
7.066
7.100
6.971
6.985
358,513
-0.09(-1.25%)
Oct 09, 2020
7.114
7.114
7.059
7.073
274,080
-0.01(-0.10%)
Oct 08, 2020
7.019
7.093
6.999
7.080
291,816
+0.09(+1.25%)
Oct 07, 2020
6.965
7.019
6.965
6.992
214,936
+0.05(+0.78%)
Oct 06, 2020
6.979
6.985
6.938
6.938
379,294
-0.01(-0.10%)
Oct 05, 2020
6.911
6.965
6.911
6.945
305,232
+0.05(+0.68%)
Oct 02, 2020
6.824
6.904
6.782
6.898
173,671
+0.05(+0.69%)
Oct 01, 2020
6.884
6.891
6.837
6.851
201,010
+0.03(+0.40%)
Sep 30, 2020
6.824
6.844
6.810
6.824
125,455
+0.03(+0.40%)
Sep 29, 2020
6.830
6.844
6.797
6.797
125,369
-0.01(-0.10%)
Sep 28, 2020
6.817
6.824
6.797
6.803
120,892
+0.04(+0.60%)
Sep 25, 2020
6.770
6.776
6.737
6.763
77,566
+0.00(+0.00%)
Sep 24, 2020
6.709
6.790
6.675
6.763
188,552
+0.03(+0.40%)
Sep 23, 2020
6.857
6.898
6.668
6.736
436,454
-0.09(-1.38%)
Sep 22, 2020
6.776
6.844
6.770
6.830
114,962
+0.07(+1.00%)
Sep 21, 2020
6.830
6.851
6.743
6.763
343,719
-0.11(-1.67%)
Sep 18, 2020
6.857
6.891
6.857
6.877
172,632
+0.01(+0.10%)
Sep 17, 2020
6.857
6.877
6.851
6.871
167,703
+0.01(+0.20%)
Sep 16, 2020
6.877
6.911
6.857
6.857
105,307
-0.02(-0.29%)
Sep 15, 2020
6.857
6.894
6.851
6.877
98,188
+0.02(+0.30%)
Sep 14, 2020
6.851
6.877
6.851
6.857
100,517
+0.03(+0.39%)
Sep 11, 2020
6.857
6.857
6.803
6.830
122,059
-0.01(-0.10%)
Sep 10, 2020
6.824
6.844
6.817
6.837
98,510
+0.01(+0.20%)
Sep 09, 2020
6.783
6.830
6.783
6.824
207,715
+0.06(+0.89%)
Sep 08, 2020
6.743
6.767
6.693
6.763
184,191
+0.01(+0.20%)
Sep 04, 2020
6.790
6.798
6.710
6.750
115,962
-0.01(-0.20%)
Sep 03, 2020
6.864
6.877
6.757
6.763
174,075
-0.11(-1.65%)
Sep 02, 2020
6.844
6.884
6.830
6.877
164,788
+0.04(+0.59%)
Sep 01, 2020
6.803
6.837
6.753
6.837
160,659
+0.09(+1.29%)
Aug 31, 2020
6.717
6.750
6.710
6.750
224,668
+0.04(+0.60%)
Aug 28, 2020
6.723
6.723
6.643
6.710
108,780
+0.03(+0.40%)
Aug 27, 2020
6.737
6.763
6.683
6.683
214,598
-0.05(-0.79%)
Aug 26, 2020
6.817
6.817
6.703
6.737
188,056
-0.08(-1.18%)
Aug 25, 2020
6.803
6.830
6.803
6.817
80,771
+0.00(+0.00%)
Aug 24, 2020
6.790
6.824
6.783
6.817
105,144
+0.02(+0.29%)
Aug 21, 2020
6.810
6.817
6.770
6.797
111,623
-0.03(-0.39%)
Aug 20, 2020
6.750
6.930
6.750
6.824
170,429
+0.05(+0.79%)
Aug 19, 2020
6.750
6.790
6.750
6.770
73,493
+0.02(+0.30%)
Aug 18, 2020
6.757
6.757
6.723
6.750
93,112
+0.02(+0.30%)
Aug 17, 2020
6.750
6.770
6.730
6.730
111,523
+0.00(+0.00%)
Aug 14, 2020
6.790
6.790
6.710
6.730
176,263
-0.04(-0.59%)
Aug 13, 2020
6.763
6.796
6.757
6.770
103,115
+0.03(+0.50%)
Aug 12, 2020
6.870
6.870
6.717
6.737
359,455
-0.07(-1.08%)
Aug 11, 2020
6.863
6.876
6.777
6.810
206,195
-0.01(-0.19%)
Aug 10, 2020
6.810
6.830
6.794
6.823
115,779
+0.07(+1.08%)
Aug 07, 2020
6.764
6.800
6.737
6.751
150,044
-0.02(-0.29%)
Aug 06, 2020
6.744
6.790
6.724
6.770
101,419
+0.04(+0.59%)
Aug 05, 2020
6.658
6.731
6.658
6.731
121,746
+0.07(+1.09%)
Aug 04, 2020
6.611
6.691
6.611
6.658
141,683
+0.01(+0.10%)
Aug 03, 2020
6.638
6.651
6.598
6.651
157,204
+0.06(+0.90%)
Jul 31, 2020
6.611
6.631
6.572
6.592
77,135
-0.01(-0.10%)
Jul 30, 2020
6.611
6.611
6.558
6.598
78,892
+0.00(+0.00%)
Jul 29, 2020
6.638
6.638
6.592
6.598
147,424
-0.03(-0.50%)
Jul 28, 2020
6.625
6.638
6.620
6.631
54,915
+0.02(+0.30%)
Jul 27, 2020
6.625
6.638
6.605
6.611
218,466
-0.01(-0.20%)
Jul 24, 2020
6.631
6.644
6.598
6.625
112,156
-0.01(-0.10%)
Jul 23, 2020
6.605
6.658
6.585
6.631
132,291
+0.03(+0.40%)
Jul 22, 2020
6.638
6.638
6.539
6.605
271,637
-0.03(-0.40%)
Jul 21, 2020
6.625
6.684
6.558
6.631
126,985
+0.02(+0.30%)
Jul 20, 2020
6.618
6.664
6.592
6.611
133,230
-0.01(-0.20%)
Jul 17, 2020
6.605
6.651
6.605
6.625
90,268
+0.01(+0.20%)
Jul 16, 2020
6.618
6.618
6.562
6.611
99,455
+0.00(+0.00%)
Jul 15, 2020
6.631
6.645
6.592
6.611
147,842
+0.00(+0.00%)
Jul 14, 2020
6.558
6.618
6.558
6.611
83,659
+0.03(+0.40%)
Jul 13, 2020
6.645
6.645
6.558
6.585
141,280
-0.04(-0.60%)
Jul 10, 2020
6.658
6.658
6.598
6.625
128,609
-0.02(-0.30%)
Jul 09, 2020
6.631
6.671
6.572
6.645
207,990
+0.02(+0.30%)
Jul 08, 2020
6.612
6.664
6.612
6.625
144,106
+0.02(+0.30%)
Jul 07, 2020
6.553
6.631
6.553
6.605
174,237
+0.05(+0.70%)
Jul 06, 2020
6.605
6.615
6.540
6.559
169,914
+0.04(+0.60%)
Jul 02, 2020
6.513
6.602
6.507
6.520
193,275
+0.04(+0.61%)
Jul 01, 2020
6.461
6.494
6.434
6.480
187,493
+0.11(+1.65%)
Jun 30, 2020
6.369
6.428
6.356
6.375
152,780
+0.04(+0.62%)
Jun 29, 2020
6.323
6.369
6.310
6.336
115,770
+0.03(+0.52%)
Jun 26, 2020
6.434
6.441
6.303
6.303
149,868
-0.13(-2.04%)
Jun 25, 2020
6.500
6.507
6.428
6.434
141,255
-0.07(-1.11%)
Jun 24, 2020
6.520
6.526
6.434
6.507
137,688
-0.02(-0.30%)
Jun 23, 2020
6.500
6.566
6.500
6.526
149,705
+0.03(+0.40%)
Jun 22, 2020
6.513
6.513
6.486
6.500
88,382
+0.01(+0.20%)
Jun 19, 2020
6.467
6.553
6.458
6.487
237,443
+0.02(+0.30%)
Jun 18, 2020
6.434
6.487
6.434
6.467
124,245
+0.03(+0.41%)
Jun 17, 2020
6.434
6.494
6.428
6.441
110,817
-0.04(-0.61%)
Jun 16, 2020
6.474
6.520
6.439
6.480
199,300
+0.14(+2.17%)
Jun 15, 2020
6.257
6.408
6.257
6.343
126,725
-0.06(-0.92%)
Jun 12, 2020
6.388
6.500
6.336
6.402
236,072
+0.11(+1.67%)
Jun 11, 2020
6.408
6.533
6.185
6.297
496,368
-0.39(-5.89%)
Jun 10, 2020
6.763
6.763
6.664
6.691
206,064
-0.03(-0.49%)
Jun 09, 2020
6.704
6.756
6.678
6.723
257,599
+0.03(+0.39%)
Jun 08, 2020
6.652
6.769
6.652
6.697
270,726
+0.07(+0.98%)
Jun 05, 2020
6.606
6.684
6.606
6.632
261,501
+0.12(+1.90%)
Jun 04, 2020
6.443
6.541
6.424
6.509
341,628
+0.07(+1.11%)
Jun 03, 2020
6.365
6.457
6.351
6.437
305,237
+0.07(+1.12%)
Jun 02, 2020
6.281
6.391
6.271
6.365
259,977
+0.11(+1.77%)
Jun 01, 2020
6.300
6.331
6.242
6.255
257,751
+0.01(+0.21%)
May 29, 2020
6.164
6.268
6.164
6.242
148,573
+0.03(+0.42%)
May 28, 2020
6.099
6.229
6.099
6.216
313,425
+0.14(+2.25%)
May 27, 2020
5.916
6.092
5.916
6.079
135,679
+0.17(+2.86%)
May 26, 2020
6.020
6.040
5.864
5.910
274,003
+0.00(+0.00%)
May 22, 2020
5.864
5.942
5.864
5.910
119,073
+0.07(+1.11%)
May 21, 2020
5.884
5.949
5.832
5.845
100,664
-0.07(-1.10%)
May 20, 2020
5.851
5.923
5.845
5.910
127,972
+0.11(+1.91%)
May 19, 2020
5.675
5.819
5.675
5.799
136,056
+0.12(+2.18%)
May 18, 2020
5.669
5.769
5.669
5.675
162,862
+0.12(+2.11%)
May 15, 2020
5.441
5.662
5.381
5.558
182,836
+0.07(+1.18%)
May 14, 2020
5.532
5.617
5.474
5.493
193,296
-0.04(-0.71%)
May 13, 2020
5.812
5.858
5.474
5.532
393,861
-0.31(-5.24%)
May 12, 2020
5.962
5.962
5.812
5.838
231,035
-0.05(-0.88%)
May 11, 2020
5.910
6.007
5.871
5.890
282,778
-0.06(-0.98%)
May 08, 2020
5.864
5.962
5.864
5.949
148,419
+0.06(+0.99%)
May 07, 2020
5.916
5.940
5.871
5.890
235,528
-0.02(-0.33%)
May 06, 2020
5.929
5.955
5.870
5.910
211,803
+0.04(+0.66%)
May 05, 2020
5.942
5.942
5.845
5.871
265,360
+0.05(+0.89%)
May 04, 2020
5.723
5.819
5.716
5.819
278,390
+0.09(+1.57%)
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.