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
MFS Charter Income Trust
(NY:
MCR
)
6.230
+0.020 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2024
6.116
6.136
6.096
6.096
63,729
-0.03(-0.49%)
Apr 29, 2024
6.116
6.146
6.102
6.126
73,911
+0.02(+0.33%)
Apr 26, 2024
6.046
6.116
6.046
6.106
47,921
+0.05(+0.90%)
Apr 25, 2024
6.056
6.066
6.036
6.051
51,070
-0.01(-0.25%)
Apr 24, 2024
6.106
6.120
6.066
6.066
52,467
-0.06(-0.97%)
Apr 23, 2024
6.086
6.136
6.086
6.126
44,424
+0.04(+0.65%)
Apr 22, 2024
6.066
6.096
6.066
6.086
29,646
+0.03(+0.49%)
Apr 19, 2024
6.026
6.066
6.026
6.056
75,376
+0.02(+0.33%)
Apr 18, 2024
6.016
6.048
6.016
6.036
45,935
+0.02(+0.26%)
Apr 17, 2024
5.987
6.046
5.987
6.021
56,232
+0.03(+0.48%)
Apr 16, 2024
5.967
5.997
5.967
5.992
55,283
+0.01(+0.18%)
Apr 15, 2024
6.070
6.089
5.971
5.981
88,565
-0.09(-1.46%)
Apr 12, 2024
6.099
6.113
6.060
6.070
52,267
-0.04(-0.65%)
Apr 11, 2024
6.129
6.129
6.080
6.109
76,209
+0.01(+0.16%)
Apr 10, 2024
6.188
6.188
6.099
6.099
90,931
-0.11(-1.75%)
Apr 09, 2024
6.237
6.237
6.198
6.208
44,527
+0.01(+0.16%)
Apr 08, 2024
6.198
6.222
6.188
6.198
56,402
-0.01(-0.16%)
Apr 05, 2024
6.198
6.217
6.198
6.208
39,964
+0.00(+0.00%)
Apr 04, 2024
6.208
6.227
6.188
6.208
86,711
+0.01(+0.16%)
Apr 03, 2024
6.227
6.247
6.188
6.198
59,107
-0.01(-0.16%)
Apr 02, 2024
6.217
6.267
6.188
6.208
55,465
-0.04(-0.63%)
Apr 01, 2024
6.237
6.267
6.237
6.247
66,056
+0.00(+0.00%)
Mar 28, 2024
6.277
6.277
6.227
6.247
81,659
+0.00(+0.00%)
Mar 27, 2024
6.257
6.267
6.217
6.247
80,097
+0.04(+0.64%)
Mar 26, 2024
6.208
6.237
6.198
6.208
65,993
-0.01(-0.16%)
Mar 25, 2024
6.227
6.233
6.178
6.217
52,879
+0.00(+0.00%)
Mar 22, 2024
6.217
6.227
6.208
6.217
30,900
+0.01(+0.16%)
Mar 21, 2024
6.188
6.208
6.178
6.208
70,450
+0.04(+0.64%)
Mar 20, 2024
6.158
6.177
6.148
6.168
61,466
+0.01(+0.16%)
Mar 19, 2024
6.158
6.178
6.153
6.158
59,886
+0.00(+0.00%)
Mar 18, 2024
6.148
6.168
6.148
6.158
40,280
+0.02(+0.32%)
Mar 15, 2024
6.178
6.178
6.139
6.139
60,017
-0.01(-0.16%)
Mar 14, 2024
6.178
6.178
6.139
6.148
83,153
-0.03(-0.48%)
Mar 13, 2024
6.168
6.198
6.168
6.178
50,847
+0.01(+0.16%)
Mar 12, 2024
6.198
6.198
6.168
6.168
38,999
-0.00(-0.07%)
Mar 11, 2024
6.202
6.202
6.143
6.172
85,103
+0.01(+0.16%)
Mar 08, 2024
6.221
6.221
6.153
6.163
72,968
-0.02(-0.32%)
Mar 07, 2024
6.192
6.221
6.172
6.182
76,962
-0.01(-0.16%)
Mar 06, 2024
6.182
6.202
6.182
6.192
107,283
+0.03(+0.48%)
Mar 05, 2024
6.241
6.241
6.153
6.163
78,459
-0.02(-0.32%)
Mar 04, 2024
6.221
6.241
6.182
6.182
58,159
-0.02(-0.32%)
Mar 01, 2024
6.182
6.231
6.173
6.202
94,120
+0.03(+0.48%)
Feb 29, 2024
6.182
6.192
6.153
6.172
45,506
+0.03(+0.48%)
Feb 28, 2024
6.143
6.163
6.133
6.143
61,186
+0.01(+0.16%)
Feb 27, 2024
6.143
6.163
6.133
6.133
92,674
-0.01(-0.16%)
Feb 26, 2024
6.172
6.172
6.133
6.143
48,820
-0.01(-0.16%)
Feb 23, 2024
6.153
6.181
6.148
6.153
67,663
+0.00(+0.00%)
Feb 22, 2024
6.182
6.200
6.153
6.153
54,276
-0.01(-0.16%)
Feb 21, 2024
6.153
6.251
6.153
6.163
204,987
-0.02(-0.32%)
Feb 20, 2024
6.192
6.212
6.163
6.182
76,125
-0.01(-0.16%)
Feb 16, 2024
6.221
6.251
6.163
6.192
83,854
-0.05(-0.78%)
Feb 15, 2024
6.231
6.260
6.231
6.241
39,586
+0.01(+0.16%)
Feb 14, 2024
6.212
6.241
6.212
6.231
53,172
+0.03(+0.47%)
Feb 13, 2024
6.241
6.241
6.182
6.202
71,783
-0.04(-0.69%)
Feb 12, 2024
6.264
6.274
6.216
6.245
45,688
-0.01(-0.16%)
Feb 09, 2024
6.293
6.303
6.216
6.255
83,855
+0.01(+0.16%)
Feb 08, 2024
6.313
6.313
6.235
6.245
125,399
-0.05(-0.77%)
Feb 07, 2024
6.274
6.313
6.274
6.293
47,460
+0.03(+0.47%)
Feb 06, 2024
6.264
6.279
6.255
6.264
58,782
-0.01(-0.15%)
Feb 05, 2024
6.303
6.303
6.235
6.274
49,194
-0.01(-0.15%)
Feb 02, 2024
6.293
6.342
6.274
6.284
64,321
-0.03(-0.46%)
Feb 01, 2024
6.255
6.342
6.255
6.313
68,741
+0.06(+0.93%)
Jan 31, 2024
6.274
6.274
6.235
6.255
67,257
+0.00(+0.00%)
Jan 30, 2024
6.235
6.264
6.226
6.255
39,137
+0.01(+0.16%)
Jan 29, 2024
6.264
6.284
6.226
6.245
61,496
+0.03(+0.47%)
Jan 26, 2024
6.206
6.245
6.206
6.216
48,488
-0.02(-0.31%)
Jan 25, 2024
6.216
6.245
6.206
6.235
52,790
+0.03(+0.47%)
Jan 24, 2024
6.226
6.235
6.206
6.206
48,112
+0.01(+0.16%)
Jan 23, 2024
6.187
6.206
6.187
6.196
62,961
-0.01(-0.16%)
Jan 22, 2024
6.148
6.206
6.148
6.206
64,640
+0.06(+0.95%)
Jan 19, 2024
6.167
6.182
6.119
6.148
44,035
-0.02(-0.39%)
Jan 18, 2024
6.138
6.216
6.138
6.172
138,220
+0.03(+0.55%)
Jan 17, 2024
6.196
6.196
6.138
6.138
77,316
-0.11(-1.71%)
Jan 16, 2024
6.226
6.264
6.226
6.245
50,170
-0.00(-0.03%)
Jan 12, 2024
6.239
6.278
6.230
6.247
34,629
+0.01(+0.12%)
Jan 11, 2024
6.239
6.254
6.220
6.239
67,612
-0.01(-0.15%)
Jan 10, 2024
6.230
6.297
6.230
6.249
83,553
+0.00(+0.00%)
Jan 09, 2024
6.239
6.283
6.210
6.249
117,844
-0.02(-0.31%)
Jan 08, 2024
6.249
6.288
6.236
6.268
32,348
+0.03(+0.46%)
Jan 05, 2024
6.210
6.249
6.203
6.239
32,396
+0.03(+0.47%)
Jan 04, 2024
6.210
6.236
6.181
6.210
36,566
+0.00(+0.00%)
Jan 03, 2024
6.230
6.268
6.201
6.210
63,023
-0.03(-0.46%)
Jan 02, 2024
6.191
6.278
6.191
6.239
96,215
+0.01(+0.15%)
Dec 29, 2023
6.307
6.318
6.230
6.230
62,777
-0.03(-0.46%)
Dec 28, 2023
6.268
6.316
6.239
6.259
63,304
+0.00(+0.00%)
Dec 27, 2023
6.259
6.297
6.239
6.259
169,896
+0.00(+0.00%)
Dec 26, 2023
6.316
6.316
6.249
6.259
105,701
-0.08(-1.22%)
Dec 22, 2023
6.268
6.461
6.268
6.336
82,183
+0.05(+0.77%)
Dec 21, 2023
6.268
6.331
6.249
6.288
85,813
+0.04(+0.62%)
Dec 20, 2023
6.239
6.283
6.220
6.249
83,636
+0.00(+0.00%)
Dec 19, 2023
6.104
6.384
6.104
6.249
383,623
+0.16(+2.60%)
Dec 18, 2023
6.072
6.129
6.063
6.091
111,700
+0.02(+0.32%)
Dec 15, 2023
6.129
6.129
6.062
6.072
70,536
-0.02(-0.31%)
Dec 14, 2023
6.043
6.129
6.043
6.091
55,740
+0.05(+0.79%)
Dec 13, 2023
5.966
6.062
5.966
6.043
37,731
+0.07(+1.12%)
Dec 12, 2023
5.986
6.000
5.957
5.976
54,836
-0.03(-0.48%)
Dec 11, 2023
5.957
6.043
5.952
6.005
127,620
+0.05(+0.80%)
Dec 08, 2023
5.966
6.005
5.957
5.957
30,986
-0.04(-0.64%)
Dec 07, 2023
5.947
6.033
5.947
5.995
68,057
+0.02(+0.32%)
Dec 06, 2023
5.966
5.976
5.941
5.976
79,521
+0.05(+0.81%)
Dec 05, 2023
5.899
5.947
5.861
5.928
62,639
+0.02(+0.32%)
Dec 04, 2023
5.861
5.918
5.842
5.909
87,126
+0.00(+0.00%)
Dec 01, 2023
5.823
5.947
5.813
5.909
211,402
+0.08(+1.31%)
Nov 30, 2023
5.890
5.890
5.804
5.832
140,320
-0.02(-0.33%)
Nov 29, 2023
5.794
5.880
5.794
5.851
56,804
+0.05(+0.83%)
Nov 28, 2023
5.823
5.861
5.804
5.804
105,617
+0.00(+0.00%)
Nov 27, 2023
5.851
5.861
5.794
5.804
61,563
-0.07(-1.14%)
Nov 24, 2023
5.851
5.889
5.798
5.871
188,454
+0.11(+2.00%)
Nov 22, 2023
5.909
5.909
5.746
5.756
227,689
-0.15(-2.59%)
Nov 21, 2023
5.871
5.957
5.871
5.909
85,496
-0.01(-0.16%)
Nov 20, 2023
5.804
5.947
5.804
5.918
205,358
+0.09(+1.48%)
Nov 17, 2023
5.660
5.851
5.660
5.832
311,187
+0.16(+2.87%)
Nov 16, 2023
5.641
5.679
5.631
5.669
87,541
+0.03(+0.51%)
Nov 15, 2023
5.689
5.708
5.631
5.641
144,876
-0.06(-1.01%)
Nov 14, 2023
5.669
5.732
5.660
5.698
152,132
+0.06(+1.07%)
Nov 13, 2023
5.695
5.695
5.619
5.638
80,350
-0.10(-1.66%)
Nov 10, 2023
5.705
5.752
5.638
5.733
74,606
+0.10(+1.69%)
Nov 09, 2023
5.686
5.733
5.610
5.638
109,035
-0.07(-1.17%)
Nov 08, 2023
5.676
5.724
5.676
5.705
43,071
+0.04(+0.67%)
Nov 07, 2023
5.591
5.676
5.591
5.667
93,714
+0.06(+1.02%)
Nov 06, 2023
5.667
5.676
5.581
5.610
129,345
-0.08(-1.34%)
Nov 03, 2023
5.600
5.705
5.600
5.686
77,644
+0.10(+1.70%)
Nov 02, 2023
5.534
5.600
5.524
5.591
156,865
+0.08(+1.38%)
Nov 01, 2023
5.438
5.524
5.429
5.514
104,190
+0.08(+1.40%)
Oct 31, 2023
5.476
5.476
5.419
5.438
73,489
+0.02(+0.35%)
Oct 30, 2023
5.391
5.457
5.391
5.419
70,965
+0.01(+0.18%)
Oct 27, 2023
5.448
5.486
5.391
5.410
100,424
-0.02(-0.36%)
Oct 26, 2023
5.410
5.453
5.410
5.429
34,389
+0.04(+0.72%)
Oct 25, 2023
5.429
5.442
5.391
5.391
28,983
-0.08(-1.39%)
Oct 24, 2023
5.429
5.476
5.419
5.467
103,100
+0.09(+1.59%)
Oct 23, 2023
5.353
5.419
5.353
5.381
69,361
-0.01(-0.18%)
Oct 20, 2023
5.372
5.419
5.372
5.391
74,132
-0.03(-0.53%)
Oct 19, 2023
5.448
5.478
5.419
5.419
121,679
+0.02(+0.35%)
Oct 18, 2023
5.410
5.419
5.400
5.400
75,470
-0.02(-0.44%)
Oct 17, 2023
5.419
5.448
5.410
5.424
114,771
-0.01(-0.19%)
Oct 16, 2023
5.519
5.519
5.425
5.434
102,750
-0.03(-0.52%)
Oct 13, 2023
5.510
5.538
5.463
5.463
74,608
-0.03(-0.52%)
Oct 12, 2023
5.566
5.595
5.482
5.491
129,154
-0.10(-1.85%)
Oct 11, 2023
5.576
5.633
5.557
5.595
76,252
+0.05(+0.83%)
Oct 10, 2023
5.538
5.576
5.538
5.549
27,862
+0.00(+0.02%)
Oct 09, 2023
5.510
5.566
5.510
5.548
65,397
+0.01(+0.17%)
Oct 06, 2023
5.500
5.604
5.444
5.538
126,160
+0.03(+0.51%)
Oct 05, 2023
5.434
5.566
5.421
5.510
87,014
+0.06(+1.04%)
Oct 04, 2023
5.463
5.463
5.416
5.453
96,719
+0.02(+0.35%)
Oct 03, 2023
5.500
5.500
5.429
5.434
92,168
-0.07(-1.20%)
Oct 02, 2023
5.538
5.548
5.482
5.500
76,070
-0.02(-0.34%)
Sep 29, 2023
5.566
5.623
5.519
5.519
106,346
-0.05(-0.85%)
Sep 28, 2023
5.491
5.566
5.491
5.566
141,997
+0.05(+0.85%)
Sep 27, 2023
5.557
5.566
5.510
5.519
225,370
+0.00(+0.00%)
Sep 26, 2023
5.576
5.585
5.500
5.519
111,116
-0.04(-0.68%)
Sep 25, 2023
5.595
5.604
5.557
5.557
85,106
-0.06(-1.01%)
Sep 22, 2023
5.604
5.633
5.604
5.614
56,407
+0.00(+0.00%)
Sep 21, 2023
5.614
5.680
5.595
5.614
112,021
-0.01(-0.17%)
Sep 20, 2023
5.623
5.667
5.623
5.623
51,572
-0.01(-0.17%)
Sep 19, 2023
5.633
5.649
5.623
5.633
65,278
-0.02(-0.33%)
Sep 18, 2023
5.642
5.680
5.633
5.651
66,480
-0.01(-0.17%)
Sep 15, 2023
5.642
5.661
5.633
5.661
119,547
+0.04(+0.67%)
Sep 14, 2023
5.614
5.651
5.614
5.623
95,894
+0.00(+0.00%)
Sep 13, 2023
5.651
5.670
5.604
5.623
164,598
-0.04(-0.67%)
Sep 12, 2023
5.689
5.699
5.642
5.661
140,941
-0.01(-0.09%)
Sep 11, 2023
5.694
5.715
5.666
5.666
80,879
-0.05(-0.82%)
Sep 08, 2023
5.731
5.741
5.675
5.713
54,638
+0.05(+0.91%)
Sep 07, 2023
5.722
5.722
5.657
5.661
102,102
-0.04(-0.74%)
Sep 06, 2023
5.760
5.788
5.694
5.703
89,552
-0.04(-0.65%)
Sep 05, 2023
5.769
5.769
5.741
5.741
49,641
-0.04(-0.65%)
Sep 01, 2023
5.797
5.797
5.760
5.778
38,984
-0.02(-0.32%)
Aug 31, 2023
5.806
5.806
5.760
5.797
55,939
+0.02(+0.32%)
Aug 30, 2023
5.741
5.806
5.741
5.778
72,417
+0.02(+0.33%)
Aug 29, 2023
5.741
5.778
5.722
5.760
71,089
+0.05(+0.82%)
Aug 28, 2023
5.703
5.722
5.694
5.713
81,214
+0.04(+0.66%)
Aug 25, 2023
5.694
5.712
5.657
5.675
77,700
+0.01(+0.25%)
Aug 24, 2023
5.694
5.703
5.657
5.661
103,912
-0.02(-0.33%)
Aug 23, 2023
5.685
5.703
5.675
5.680
96,569
+0.03(+0.58%)
Aug 22, 2023
5.685
5.685
5.628
5.647
76,656
+0.03(+0.50%)
Aug 21, 2023
5.638
5.638
5.619
5.619
48,689
-0.02(-0.33%)
Aug 18, 2023
5.628
5.694
5.628
5.638
129,030
-0.01(-0.17%)
Aug 17, 2023
5.694
5.716
5.647
5.647
78,457
-0.04(-0.66%)
Aug 16, 2023
5.703
5.750
5.685
5.685
94,884
-0.03(-0.49%)
Aug 15, 2023
5.797
5.797
5.703
5.713
56,930
-0.04(-0.73%)
Aug 14, 2023
5.745
5.779
5.745
5.755
34,073
+0.00(+0.00%)
Aug 11, 2023
5.764
5.773
5.745
5.755
38,494
-0.01(-0.16%)
Aug 10, 2023
5.782
5.810
5.755
5.764
111,123
+0.00(+0.00%)
Aug 09, 2023
5.745
5.801
5.745
5.764
126,778
+0.00(+0.00%)
Aug 08, 2023
5.736
5.782
5.727
5.764
158,293
+0.00(+0.00%)
Aug 07, 2023
5.755
5.790
5.755
5.764
120,698
+0.02(+0.32%)
Aug 04, 2023
5.755
5.792
5.741
5.745
60,044
-0.01(-0.16%)
Aug 03, 2023
5.801
5.801
5.727
5.755
86,622
-0.05(-0.80%)
Aug 02, 2023
5.773
5.848
5.773
5.801
90,497
-0.02(-0.32%)
Aug 01, 2023
5.829
5.866
5.820
5.820
88,044
-0.05(-0.79%)
Jul 31, 2023
5.875
5.890
5.857
5.866
92,245
+0.02(+0.32%)
Jul 28, 2023
5.829
5.866
5.801
5.848
73,951
+0.05(+0.80%)
Jul 27, 2023
5.848
5.866
5.792
5.801
37,394
-0.03(-0.48%)
Jul 26, 2023
5.782
5.846
5.782
5.829
46,463
+0.01(+0.16%)
Jul 25, 2023
5.848
5.848
5.792
5.820
64,675
-0.01(-0.16%)
Jul 24, 2023
5.764
5.848
5.764
5.829
130,857
+0.06(+0.97%)
Jul 21, 2023
5.764
5.820
5.764
5.773
65,112
+0.01(+0.16%)
Jul 20, 2023
5.745
5.903
5.745
5.764
230,500
+0.01(+0.16%)
Jul 19, 2023
5.727
5.764
5.727
5.755
92,334
+0.03(+0.49%)
Jul 18, 2023
5.717
5.755
5.717
5.727
68,659
+0.01(+0.25%)
Jul 17, 2023
5.676
5.731
5.676
5.713
147,671
+0.01(+0.16%)
Jul 14, 2023
5.768
5.773
5.694
5.703
113,372
-0.04(-0.64%)
Jul 13, 2023
5.749
5.777
5.713
5.740
156,546
+0.01(+0.16%)
Jul 12, 2023
5.694
5.749
5.694
5.731
91,157
+0.05(+0.81%)
Jul 11, 2023
5.768
5.768
5.666
5.685
193,038
-0.06(-0.96%)
Jul 10, 2023
5.740
5.759
5.713
5.740
31,014
+0.02(+0.32%)
Jul 07, 2023
5.731
5.805
5.703
5.722
75,812
-0.01(-0.16%)
Jul 06, 2023
5.759
5.823
5.703
5.731
102,737
-0.06(-1.11%)
Jul 05, 2023
5.786
5.814
5.786
5.796
79,049
-0.04(-0.63%)
Jul 03, 2023
5.851
5.851
5.768
5.833
89,587
+0.01(+0.16%)
Jun 30, 2023
5.814
5.835
5.759
5.823
189,884
+0.07(+1.28%)
Jun 29, 2023
5.777
5.777
5.713
5.749
72,130
-0.03(-0.48%)
Jun 28, 2023
5.786
5.823
5.731
5.777
82,986
+0.01(+0.16%)
Jun 27, 2023
5.749
5.768
5.740
5.768
46,342
+0.04(+0.64%)
Jun 26, 2023
5.703
5.749
5.703
5.731
51,617
+0.03(+0.49%)
Jun 23, 2023
5.703
5.731
5.666
5.703
65,386
+0.02(+0.32%)
Jun 22, 2023
5.648
5.740
5.648
5.685
95,035
+0.02(+0.33%)
Jun 21, 2023
5.648
5.694
5.648
5.666
75,144
-0.01(-0.16%)
Jun 20, 2023
5.713
5.713
5.676
5.676
74,820
-0.01(-0.16%)
Jun 16, 2023
5.703
5.713
5.648
5.685
64,047
-0.01(-0.16%)
Jun 15, 2023
5.676
5.722
5.666
5.694
88,867
-0.01(-0.15%)
May 08, 2023
5.712
5.721
5.693
5.703
39,629
-0.02(-0.32%)
May 05, 2023
5.693
5.739
5.671
5.721
31,799
+0.02(+0.32%)
May 04, 2023
5.712
5.719
5.675
5.703
38,296
-0.03(-0.48%)
May 03, 2023
5.684
5.744
5.684
5.730
46,812
+0.03(+0.48%)
May 02, 2023
5.730
5.730
5.657
5.703
70,474
-0.01(-0.16%)
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.