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
BlackRock Municipal Income Fund, Inc.
(NY:
MUI
)
12.17
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2016
10.49
10.57
10.48
10.57
143,816
+0.07(+0.66%)
Apr 28, 2016
10.40
10.50
10.40
10.50
120,810
+0.08(+0.80%)
Apr 27, 2016
10.40
10.42
10.38
10.42
73,331
+0.06(+0.60%)
Apr 26, 2016
10.37
10.37
10.34
10.35
53,789
+0.01(+0.13%)
Apr 25, 2016
10.44
10.44
10.33
10.34
153,959
-0.12(-1.13%)
Apr 22, 2016
10.43
10.46
10.40
10.46
114,764
+0.04(+0.40%)
Apr 21, 2016
10.41
10.44
10.40
10.42
85,876
+0.01(+0.07%)
Apr 20, 2016
10.46
10.48
10.40
10.41
214,753
-0.04(-0.40%)
Apr 19, 2016
10.42
10.46
10.42
10.45
171,711
+0.01(+0.13%)
Apr 18, 2016
10.39
10.44
10.39
10.44
105,208
+0.02(+0.20%)
Apr 15, 2016
10.35
10.42
10.35
10.42
50,245
+0.04(+0.40%)
Apr 14, 2016
10.33
10.41
10.33
10.37
186,248
+0.01(+0.07%)
Apr 13, 2016
10.39
10.40
10.35
10.37
163,868
-0.01(-0.13%)
Apr 12, 2016
10.35
10.40
10.34
10.38
123,844
+0.01(+0.13%)
Apr 11, 2016
10.37
10.37
10.33
10.37
107,194
+0.01(+0.07%)
Apr 08, 2016
10.33
10.38
10.33
10.36
122,017
+0.01(+0.13%)
Apr 07, 2016
10.33
10.35
10.30
10.35
125,626
+0.05(+0.47%)
Apr 06, 2016
10.28
10.33
10.26
10.30
85,677
+0.03(+0.27%)
Apr 05, 2016
10.24
10.29
10.24
10.27
115,777
+0.07(+0.68%)
Apr 04, 2016
10.18
10.22
10.18
10.20
81,387
+0.01(+0.14%)
Apr 01, 2016
10.18
10.21
10.17
10.19
64,396
+0.03(+0.27%)
Mar 31, 2016
10.19
10.21
10.15
10.16
154,853
+0.01(+0.14%)
Mar 30, 2016
10.21
10.21
10.14
10.15
198,539
-0.06(-0.54%)
Mar 29, 2016
10.20
10.25
10.20
10.20
92,647
+0.00(+0.00%)
Mar 28, 2016
10.23
10.25
10.17
10.20
117,889
-0.04(-0.41%)
Mar 24, 2016
10.16
10.24
10.24
10.24
141,127
+0.05(+0.48%)
Mar 23, 2016
10.17
10.21
10.16
10.19
141,551
+0.03(+0.27%)
Mar 22, 2016
10.13
10.17
10.12
10.17
67,332
+0.06(+0.55%)
Mar 21, 2016
10.09
10.13
10.09
10.11
69,347
+0.01(+0.14%)
Mar 18, 2016
10.09
10.15
10.09
10.10
61,231
-0.01(-0.07%)
Mar 17, 2016
10.10
10.12
10.08
10.10
57,257
+0.02(+0.21%)
Mar 16, 2016
10.03
10.10
10.02
10.08
116,598
+0.07(+0.69%)
Mar 15, 2016
10.13
10.13
10.01
10.01
63,179
-0.10(-0.96%)
Mar 14, 2016
10.09
10.12
10.08
10.11
88,939
+0.03(+0.27%)
Mar 11, 2016
10.15
10.15
10.08
10.08
124,392
-0.04(-0.41%)
Mar 10, 2016
10.11
10.15
10.08
10.12
143,634
+0.02(+0.20%)
Mar 09, 2016
10.09
10.11
10.08
10.10
77,443
+0.01(+0.07%)
Mar 08, 2016
10.08
10.10
10.07
10.10
62,924
+0.03(+0.27%)
Mar 07, 2016
10.05
10.07
10.03
10.07
81,419
+0.04(+0.41%)
Mar 04, 2016
10.01
10.08
10.01
10.03
103,704
-0.01(-0.14%)
Mar 03, 2016
9.972
10.04
9.938
10.04
215,145
+0.10(+1.04%)
Mar 02, 2016
10.04
10.05
9.917
9.938
355,764
-0.14(-1.37%)
Mar 01, 2016
10.09
10.12
10.07
10.08
98,951
+0.01(+0.14%)
Feb 29, 2016
10.06
10.10
10.05
10.06
68,898
+0.03(+0.28%)
Feb 26, 2016
10.08
10.08
10.01
10.03
127,734
-0.04(-0.41%)
Feb 25, 2016
10.06
10.11
10.06
10.08
83,833
-0.01(-0.14%)
Feb 24, 2016
10.05
10.09
10.02
10.09
121,505
+0.05(+0.48%)
Feb 23, 2016
9.786
10.05
9.786
10.04
210,317
+0.03(+0.34%)
Feb 22, 2016
10.06
10.06
10.01
10.01
61,220
-0.05(-0.48%)
Feb 19, 2016
10.03
10.08
10.02
10.06
86,836
-0.01(-0.07%)
Feb 18, 2016
9.972
10.06
9.972
10.06
168,984
+0.06(+0.62%)
Feb 17, 2016
9.966
10.02
9.966
10.00
68,466
+0.03(+0.28%)
Feb 16, 2016
10.03
10.03
9.959
9.972
110,352
-0.06(-0.55%)
Feb 12, 2016
10.19
10.03
10.03
10.03
181,124
-0.12(-1.22%)
Feb 11, 2016
10.19
10.19
10.14
10.15
141,019
-0.02(-0.23%)
Feb 10, 2016
10.14
10.18
10.12
10.18
121,550
+0.03(+0.34%)
Feb 09, 2016
10.07
10.14
10.07
10.14
95,335
+0.02(+0.20%)
Feb 08, 2016
10.13
10.13
9.997
10.12
190,375
+0.00(+0.00%)
Feb 05, 2016
10.11
10.13
10.09
10.12
124,141
-0.01(-0.14%)
Feb 04, 2016
10.09
10.13
10.06
10.13
98,283
+0.04(+0.41%)
Feb 03, 2016
10.02
10.09
10.01
10.09
155,511
+0.05(+0.48%)
Feb 02, 2016
10.03
10.05
9.976
10.05
282,028
+0.04(+0.41%)
Feb 01, 2016
9.990
10.05
9.983
10.00
151,787
+0.03(+0.34%)
Jan 29, 2016
9.901
9.970
9.894
9.970
72,928
+0.08(+0.83%)
Jan 28, 2016
9.860
9.921
9.839
9.887
118,694
+0.03(+0.35%)
Jan 27, 2016
9.866
9.915
9.847
9.853
68,776
-0.01(-0.07%)
Jan 26, 2016
9.812
9.860
9.805
9.860
88,030
+0.03(+0.28%)
Jan 25, 2016
9.832
9.846
9.791
9.832
86,506
-0.03(-0.28%)
Jan 22, 2016
9.770
9.866
9.770
9.860
154,286
+0.09(+0.91%)
Jan 21, 2016
9.757
9.824
9.750
9.770
80,588
+0.05(+0.49%)
Jan 20, 2016
9.832
9.839
9.722
9.722
156,705
-0.10(-0.98%)
Jan 19, 2016
9.832
9.880
9.812
9.818
142,971
+0.00(+0.00%)
Jan 15, 2016
9.846
9.818
9.818
9.818
249,170
+0.00(+0.00%)
Jan 14, 2016
9.866
9.873
9.798
9.818
193,939
-0.02(-0.21%)
Jan 13, 2016
9.921
9.921
9.839
9.839
120,093
-0.06(-0.59%)
Jan 12, 2016
9.897
9.923
9.870
9.897
167,352
-0.01(-0.14%)
Jan 11, 2016
9.931
9.970
9.883
9.911
170,755
-0.05(-0.55%)
Jan 08, 2016
9.918
9.979
9.890
9.965
129,884
+0.00(+0.00%)
Jan 07, 2016
9.870
9.972
9.849
9.965
216,339
+0.10(+1.04%)
Jan 06, 2016
9.849
9.931
9.829
9.863
183,814
+0.01(+0.07%)
Jan 05, 2016
9.747
9.904
9.744
9.856
272,071
+0.14(+1.48%)
Jan 04, 2016
9.740
9.774
9.706
9.712
247,155
+0.02(+0.21%)
Dec 31, 2015
9.747
9.692
9.692
9.692
88,600
+0.00(+0.00%)
Dec 30, 2015
9.665
9.706
9.644
9.692
170,343
+0.04(+0.43%)
Dec 29, 2015
9.685
9.699
9.623
9.651
159,129
-0.04(-0.42%)
Dec 28, 2015
9.719
9.733
9.687
9.692
106,104
+0.01(+0.07%)
Dec 24, 2015
9.651
9.685
9.685
9.685
100,004
+0.03(+0.35%)
Dec 23, 2015
9.582
9.651
9.582
9.651
116,524
+0.05(+0.50%)
Dec 22, 2015
9.541
9.665
9.541
9.603
274,881
+0.03(+0.29%)
Dec 21, 2015
9.610
9.654
9.541
9.576
254,395
-0.05(-0.57%)
Dec 18, 2015
9.623
9.651
9.582
9.630
144,190
+0.05(+0.57%)
Dec 17, 2015
9.576
9.644
9.565
9.576
252,736
+0.03(+0.34%)
Dec 16, 2015
9.432
9.555
9.418
9.544
322,740
+0.08(+0.82%)
Dec 15, 2015
9.446
9.473
9.405
9.466
247,975
+0.03(+0.29%)
Dec 14, 2015
9.446
9.480
9.405
9.439
628,151
-0.03(-0.29%)
Dec 11, 2015
9.480
9.507
9.418
9.466
255,306
-0.01(-0.07%)
Dec 10, 2015
9.507
9.507
9.411
9.473
217,971
-0.02(-0.22%)
Dec 09, 2015
9.427
9.501
9.373
9.494
448,949
+0.04(+0.43%)
Dec 08, 2015
9.346
9.454
9.346
9.454
251,922
+0.10(+1.08%)
Dec 07, 2015
9.360
9.413
9.353
9.353
303,322
-0.02(-0.22%)
Dec 04, 2015
9.312
9.373
9.299
9.373
190,987
+0.05(+0.58%)
Dec 03, 2015
9.326
9.339
9.286
9.319
184,230
-0.03(-0.29%)
Dec 02, 2015
9.373
9.400
9.306
9.346
283,969
-0.02(-0.22%)
Dec 01, 2015
9.339
9.380
9.319
9.366
81,974
+0.04(+0.43%)
Nov 30, 2015
9.333
9.333
9.292
9.326
114,199
+0.01(+0.14%)
Nov 27, 2015
9.292
9.326
9.292
9.312
14,802
+0.02(+0.22%)
Nov 25, 2015
9.306
9.292
9.292
9.292
87,364
+0.01(+0.07%)
Nov 24, 2015
9.286
9.332
9.286
9.286
161,340
-0.01(-0.14%)
Nov 23, 2015
9.279
9.306
9.272
9.299
82,987
+0.00(+0.00%)
Nov 20, 2015
9.299
9.339
9.272
9.299
121,047
+0.01(+0.07%)
Nov 19, 2015
9.252
9.319
9.252
9.292
215,865
+0.03(+0.36%)
Nov 18, 2015
9.259
9.292
9.225
9.259
89,387
-0.02(-0.22%)
Nov 17, 2015
9.272
9.279
9.212
9.279
118,101
+0.00(+0.00%)
Nov 16, 2015
9.272
9.286
9.232
9.279
110,534
+0.01(+0.07%)
Nov 13, 2015
9.239
9.286
9.212
9.272
107,323
+0.03(+0.36%)
Nov 12, 2015
9.265
9.292
9.239
9.239
91,988
-0.02(-0.25%)
Nov 11, 2015
9.188
9.262
9.183
9.262
205,333
+0.06(+0.65%)
Nov 10, 2015
9.161
9.222
9.155
9.202
233,145
+0.00(+0.00%)
Nov 09, 2015
9.202
9.228
9.141
9.202
115,014
-0.06(-0.65%)
Nov 06, 2015
9.329
9.335
9.262
9.262
109,543
-0.12(-1.28%)
Nov 05, 2015
9.375
9.395
9.355
9.382
198,095
+0.01(+0.07%)
Nov 04, 2015
9.355
9.375
9.315
9.375
93,025
+0.01(+0.14%)
Nov 03, 2015
9.335
9.375
9.335
9.362
115,021
-0.01(-0.07%)
Nov 02, 2015
9.375
9.383
9.329
9.369
148,611
+0.00(+0.00%)
Oct 30, 2015
9.362
9.389
9.335
9.369
104,791
-0.02(-0.21%)
Oct 29, 2015
9.329
9.389
9.302
9.389
63,567
+0.03(+0.36%)
Oct 28, 2015
9.322
9.375
9.315
9.355
111,495
+0.01(+0.14%)
Oct 27, 2015
9.315
9.362
9.289
9.342
118,453
+0.01(+0.14%)
Oct 26, 2015
9.382
9.389
9.309
9.329
158,093
-0.05(-0.50%)
Oct 23, 2015
9.355
9.375
9.342
9.375
74,170
+0.02(+0.21%)
Oct 22, 2015
9.335
9.355
9.315
9.355
145,539
+0.05(+0.50%)
Oct 21, 2015
9.322
9.342
9.309
9.309
110,423
+0.00(+0.00%)
Oct 20, 2015
9.309
9.309
9.275
9.309
78,515
+0.01(+0.07%)
Oct 19, 2015
9.295
9.329
9.268
9.302
110,723
+0.00(+0.00%)
Oct 16, 2015
9.295
9.302
9.248
9.302
67,360
+0.02(+0.22%)
Oct 15, 2015
9.282
9.295
9.248
9.282
169,729
-0.03(-0.29%)
Oct 14, 2015
9.282
9.309
9.255
9.309
118,887
+0.05(+0.51%)
Oct 13, 2015
9.235
9.295
9.202
9.262
203,912
+0.03(+0.33%)
Oct 12, 2015
9.225
9.271
9.205
9.231
155,506
-0.01(-0.14%)
Oct 09, 2015
9.245
9.258
9.205
9.245
213,640
+0.00(+0.00%)
Oct 08, 2015
9.218
9.258
9.198
9.245
204,239
+0.01(+0.07%)
Oct 07, 2015
9.245
9.265
9.211
9.238
164,175
-0.01(-0.08%)
Oct 06, 2015
9.205
9.265
9.218
9.246
76,962
+0.03(+0.30%)
Oct 05, 2015
9.278
9.278
9.191
9.218
135,792
-0.05(-0.50%)
Oct 02, 2015
9.271
9.278
9.238
9.265
115,565
+0.03(+0.29%)
Oct 01, 2015
9.291
9.291
9.218
9.238
90,613
-0.03(-0.29%)
Sep 30, 2015
9.258
9.271
9.211
9.265
43,286
+0.01(+0.07%)
Sep 29, 2015
9.211
9.258
9.205
9.258
66,371
+0.05(+0.51%)
Sep 28, 2015
9.191
9.238
9.178
9.211
158,570
+0.00(+0.00%)
Sep 25, 2015
9.205
9.225
9.198
9.211
42,443
+0.02(+0.22%)
Sep 24, 2015
9.278
9.285
9.191
9.191
85,586
-0.05(-0.58%)
Sep 23, 2015
9.258
9.298
9.238
9.245
40,021
-0.02(-0.22%)
Sep 22, 2015
9.238
9.291
9.232
9.265
52,433
+0.05(+0.57%)
Sep 21, 2015
9.291
9.291
9.205
9.212
64,206
-0.07(-0.74%)
Sep 18, 2015
9.218
9.311
9.191
9.281
70,038
+0.06(+0.69%)
Sep 17, 2015
9.138
9.224
9.118
9.218
89,682
+0.10(+1.09%)
Sep 16, 2015
9.078
9.125
9.058
9.118
76,533
+0.06(+0.66%)
Sep 15, 2015
9.098
9.112
9.058
9.058
41,178
-0.07(-0.73%)
Sep 14, 2015
9.151
9.151
9.125
9.125
67,974
-0.01(-0.15%)
Sep 11, 2015
9.171
9.171
9.112
9.138
141,639
-0.01(-0.11%)
Sep 10, 2015
9.188
9.194
9.148
9.148
69,385
-0.03(-0.30%)
Sep 09, 2015
9.201
9.201
9.168
9.175
97,046
-0.03(-0.35%)
Sep 08, 2015
9.154
9.214
9.154
9.207
73,816
+0.03(+0.36%)
Sep 04, 2015
9.168
9.174
9.174
9.174
58,725
+0.01(+0.13%)
Sep 03, 2015
9.168
9.201
9.154
9.162
61,184
+0.01(+0.16%)
Sep 02, 2015
9.168
9.174
9.141
9.148
80,366
-0.05(-0.58%)
Sep 01, 2015
9.188
9.201
9.128
9.201
79,859
+0.03(+0.36%)
Aug 31, 2015
9.188
9.188
9.128
9.168
60,173
+0.01(+0.07%)
Aug 28, 2015
9.168
9.168
9.121
9.161
53,985
-0.03(-0.29%)
Aug 27, 2015
9.115
9.188
9.048
9.188
121,502
+0.07(+0.80%)
Aug 26, 2015
9.128
9.133
9.055
9.115
157,834
-0.06(-0.65%)
Aug 25, 2015
9.161
9.174
9.141
9.174
57,578
+0.01(+0.07%)
Aug 24, 2015
9.274
9.274
9.075
9.168
142,168
-0.09(-1.00%)
Aug 21, 2015
9.207
9.267
9.161
9.260
92,899
+0.03(+0.36%)
Aug 20, 2015
9.214
9.234
9.188
9.227
85,020
+0.02(+0.20%)
Aug 19, 2015
9.214
9.221
9.188
9.208
44,684
+0.01(+0.08%)
Aug 18, 2015
9.274
9.274
9.188
9.201
128,856
-0.09(-0.93%)
Aug 17, 2015
9.260
9.287
9.221
9.287
64,004
+0.03(+0.29%)
Aug 14, 2015
9.227
9.260
9.207
9.260
89,016
+0.04(+0.43%)
Aug 13, 2015
9.194
9.241
9.194
9.221
67,925
+0.00(+0.00%)
Aug 12, 2015
9.207
9.254
9.141
9.221
75,973
+0.03(+0.33%)
Aug 11, 2015
9.131
9.217
9.131
9.191
98,017
+0.06(+0.65%)
Aug 10, 2015
9.125
9.144
9.105
9.131
91,178
+0.01(+0.13%)
Aug 07, 2015
9.085
9.138
9.085
9.120
43,868
+0.03(+0.38%)
Aug 06, 2015
9.045
9.098
9.045
9.085
67,370
+0.03(+0.29%)
Aug 05, 2015
9.072
9.105
9.039
9.059
150,102
-0.03(-0.29%)
Aug 04, 2015
9.072
9.118
9.072
9.085
94,489
-0.01(-0.07%)
Aug 03, 2015
9.098
9.131
9.065
9.092
118,726
-0.01(-0.14%)
Jul 31, 2015
9.039
9.105
9.039
9.105
52,879
+0.07(+0.80%)
Jul 30, 2015
9.072
9.072
9.019
9.032
114,973
-0.03(-0.36%)
Jul 29, 2015
9.059
9.096
9.059
9.065
51,755
-0.01(-0.15%)
Jul 28, 2015
9.071
9.078
9.046
9.078
101,519
+0.00(+0.00%)
Jul 27, 2015
9.045
9.078
9.039
9.078
75,819
+0.05(+0.58%)
Jul 24, 2015
9.006
9.052
9.006
9.026
60,052
+0.02(+0.22%)
Jul 23, 2015
8.993
9.006
8.973
9.006
80,448
+0.00(+0.00%)
Jul 22, 2015
8.993
9.032
8.960
9.006
121,833
+0.02(+0.22%)
Jul 21, 2015
8.993
8.993
8.960
8.986
73,776
+0.02(+0.22%)
Jul 20, 2015
9.026
9.026
8.966
8.966
144,488
-0.06(-0.67%)
Jul 17, 2015
9.059
9.059
9.019
9.027
52,154
-0.03(-0.35%)
Jul 16, 2015
9.019
9.059
9.019
9.059
85,726
+0.01(+0.15%)
Jul 15, 2015
9.045
9.059
9.019
9.045
52,193
-0.00(-0.00%)
Jul 14, 2015
9.045
9.052
9.032
9.045
49,280
+0.01(+0.07%)
Jul 13, 2015
9.045
9.052
9.019
9.039
78,153
-0.03(-0.32%)
Jul 10, 2015
9.049
9.062
9.029
9.068
68,944
+0.00(+0.00%)
Jul 09, 2015
9.075
9.075
9.035
9.068
108,056
-0.01(-0.07%)
Jul 08, 2015
9.049
9.088
9.042
9.075
108,214
+0.05(+0.58%)
Jul 07, 2015
9.029
9.101
9.016
9.022
135,173
+0.01(+0.07%)
Jul 06, 2015
8.963
9.016
8.955
9.016
91,111
+0.07(+0.81%)
Jul 02, 2015
8.970
8.944
8.944
8.944
67,208
-0.01(-0.07%)
Jul 01, 2015
8.944
8.957
8.911
8.950
172,354
+0.03(+0.29%)
Jun 30, 2015
8.917
8.957
8.904
8.924
79,908
+0.00(+0.00%)
Jun 29, 2015
8.963
8.976
8.911
8.924
102,641
-0.05(-0.51%)
Jun 26, 2015
8.950
8.976
8.924
8.970
147,858
-0.02(-0.22%)
Jun 25, 2015
9.022
9.035
8.963
8.989
85,807
-0.03(-0.29%)
Jun 24, 2015
9.016
9.035
9.003
9.016
137,559
+0.00(+0.00%)
Jun 23, 2015
8.957
9.055
8.957
9.016
208,582
+0.03(+0.29%)
Jun 22, 2015
8.963
8.996
8.944
8.989
213,640
+0.03(+0.29%)
Jun 19, 2015
8.989
8.989
8.963
8.963
98,796
+0.01(+0.06%)
Jun 18, 2015
8.911
8.970
8.911
8.958
185,306
+0.04(+0.41%)
Jun 17, 2015
8.911
8.944
8.898
8.922
237,650
+0.01(+0.12%)
Jun 16, 2015
8.930
8.937
8.898
8.911
401,090
-0.01(-0.15%)
Jun 15, 2015
8.924
8.963
8.917
8.924
118,430
+0.02(+0.24%)
Jun 12, 2015
8.858
8.976
8.858
8.903
174,310
+0.02(+0.28%)
Jun 11, 2015
8.924
8.930
8.845
8.878
229,313
+0.03(+0.34%)
Jun 10, 2015
8.855
8.920
8.848
8.848
140,285
-0.02(-0.22%)
Jun 09, 2015
8.861
8.874
8.822
8.868
297,515
-0.01(-0.15%)
Jun 08, 2015
8.913
8.913
8.855
8.881
304,313
-0.05(-0.51%)
Jun 05, 2015
8.959
8.959
8.881
8.926
208,375
-0.07(-0.73%)
Jun 04, 2015
8.998
9.044
8.956
8.992
258,338
-0.01(-0.07%)
Jun 03, 2015
9.051
9.083
8.998
8.998
165,411
-0.09(-1.01%)
Jun 02, 2015
9.096
9.096
9.044
9.090
121,045
-0.02(-0.22%)
Jun 01, 2015
9.090
9.109
9.070
9.109
61,049
+0.03(+0.29%)
May 29, 2015
9.044
9.083
9.044
9.083
78,991
+0.03(+0.36%)
May 28, 2015
9.044
9.077
9.044
9.051
72,744
+0.00(+0.00%)
May 27, 2015
9.070
9.109
9.031
9.051
175,718
-0.03(-0.36%)
May 26, 2015
9.122
9.122
9.064
9.083
125,027
-0.03(-0.29%)
May 22, 2015
9.096
9.110
9.110
9.110
77,795
+0.00(+0.01%)
May 21, 2015
9.103
9.135
9.103
9.109
92,956
+0.01(+0.07%)
May 20, 2015
9.103
9.155
9.096
9.103
124,757
+0.00(+0.00%)
May 19, 2015
9.155
9.155
9.083
9.103
150,529
-0.08(-0.92%)
May 18, 2015
9.233
9.233
9.142
9.188
168,091
-0.05(-0.50%)
May 15, 2015
9.175
9.240
9.175
9.233
152,255
+0.05(+0.57%)
May 14, 2015
9.155
9.194
9.109
9.181
132,089
+0.04(+0.43%)
May 13, 2015
9.201
9.207
9.129
9.142
93,774
-0.02(-0.17%)
May 12, 2015
9.119
9.177
9.073
9.158
170,364
+0.01(+0.14%)
May 11, 2015
9.210
9.229
9.138
9.145
123,573
-0.09(-0.99%)
May 08, 2015
9.177
9.236
9.171
9.236
133,325
+0.07(+0.78%)
May 07, 2015
9.132
9.171
9.112
9.164
120,752
+0.00(+0.00%)
May 06, 2015
9.268
9.268
9.132
9.164
177,340
-0.13(-1.40%)
May 05, 2015
9.307
9.314
9.242
9.294
90,801
-0.01(-0.14%)
May 04, 2015
9.307
9.340
9.281
9.307
139,145
-0.01(-0.07%)
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.