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
Invesco Municipal Opportunity Trust
(NY:
VMO
)
9.770
+0.020 (+0.21%)
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 (%)
May 31, 2013
7.549
7.549
7.350
7.405
826,243
-0.13(-1.69%)
May 30, 2013
7.527
7.571
7.471
7.532
488,990
-0.02(-0.22%)
May 29, 2013
7.626
7.654
7.471
7.549
792,361
-0.13(-1.66%)
May 28, 2013
7.786
7.803
7.654
7.676
427,810
-0.09(-1.14%)
May 24, 2013
7.820
7.820
7.753
7.764
174,996
-0.04(-0.57%)
May 23, 2013
7.820
7.842
7.775
7.808
202,313
+0.00(+0.00%)
May 22, 2013
7.814
7.842
7.786
7.808
141,562
+0.02(+0.28%)
May 21, 2013
7.820
7.820
7.764
7.786
172,712
-0.07(-0.84%)
May 20, 2013
7.764
7.869
7.764
7.853
274,314
+0.07(+0.85%)
May 17, 2013
7.786
7.786
7.744
7.786
184,552
+0.02(+0.28%)
May 16, 2013
7.764
7.808
7.720
7.764
334,118
+0.01(+0.14%)
May 15, 2013
7.731
7.814
7.720
7.753
332,586
+0.00(+0.00%)
May 13, 2013
7.836
7.836
7.748
7.753
302,047
-0.08(-0.99%)
May 10, 2013
7.880
7.886
7.825
7.831
162,139
-0.04(-0.56%)
May 09, 2013
7.886
7.886
7.831
7.875
247,029
-0.03(-0.42%)
May 08, 2013
7.952
7.952
7.880
7.908
365,398
-0.04(-0.56%)
May 07, 2013
7.869
7.958
7.869
7.952
275,939
+0.08(+0.98%)
May 06, 2013
7.875
7.897
7.858
7.875
162,544
-0.01(-0.07%)
May 03, 2013
7.902
7.919
7.858
7.880
209,984
-0.04(-0.49%)
May 02, 2013
7.930
7.930
7.886
7.919
230,229
-0.01(-0.07%)
May 01, 2013
7.858
7.925
7.858
7.925
192,831
+0.04(+0.49%)
Apr 30, 2013
7.930
7.930
7.836
7.886
391,407
-0.03(-0.42%)
Apr 29, 2013
7.908
7.920
7.875
7.919
407,549
+0.03(+0.35%)
Apr 26, 2013
7.864
7.930
7.864
7.891
197,664
+0.01(+0.19%)
Apr 25, 2013
7.842
7.886
7.842
7.877
261,573
+0.01(+0.16%)
Apr 24, 2013
7.902
7.902
7.847
7.864
266,480
-0.02(-0.21%)
Apr 23, 2013
7.919
7.963
7.875
7.880
264,066
-0.03(-0.35%)
Apr 22, 2013
7.886
7.930
7.875
7.908
212,636
+0.03(+0.42%)
Apr 19, 2013
7.864
7.930
7.864
7.875
181,829
+0.00(+0.00%)
Apr 18, 2013
7.836
7.908
7.836
7.875
239,422
+0.02(+0.21%)
Apr 17, 2013
7.808
7.875
7.808
7.858
245,846
+0.02(+0.28%)
Apr 16, 2013
7.880
7.880
7.836
7.836
138,406
-0.02(-0.21%)
Apr 15, 2013
7.880
7.913
7.853
7.853
190,916
-0.06(-0.70%)
Apr 12, 2013
7.880
7.919
7.870
7.908
100,888
+0.04(+0.56%)
Apr 11, 2013
7.897
7.910
7.853
7.864
200,100
-0.04(-0.56%)
Apr 10, 2013
7.941
7.941
7.891
7.908
202,250
-0.01(-0.14%)
Apr 09, 2013
7.936
7.958
7.908
7.919
172,381
-0.07(-0.90%)
Apr 08, 2013
7.996
8.022
7.974
7.991
167,917
-0.03(-0.41%)
Apr 05, 2013
7.897
8.030
7.880
8.024
458,521
+0.13(+1.61%)
Apr 04, 2013
7.897
7.925
7.808
7.897
279,037
+0.00(+0.00%)
Apr 03, 2013
7.891
7.919
7.847
7.897
236,154
-0.02(-0.21%)
Apr 02, 2013
7.875
7.925
7.860
7.913
237,283
+0.03(+0.42%)
Apr 01, 2013
7.853
7.886
7.820
7.880
227,111
+0.06(+0.71%)
Mar 28, 2013
7.864
7.880
7.820
7.825
206,327
+0.01(+0.07%)
Mar 27, 2013
7.770
7.847
7.763
7.820
197,382
+0.06(+0.71%)
Mar 26, 2013
7.748
7.792
7.720
7.764
438,172
-0.02(-0.28%)
Mar 25, 2013
7.831
7.856
7.731
7.786
413,553
-0.04(-0.49%)
Mar 22, 2013
7.858
7.891
7.798
7.825
316,754
-0.05(-0.63%)
Mar 21, 2013
7.936
7.952
7.831
7.875
244,617
-0.07(-0.84%)
Mar 20, 2013
7.858
7.941
7.831
7.941
386,619
+0.09(+1.13%)
Mar 19, 2013
7.797
7.853
7.770
7.853
450,805
+0.07(+0.92%)
Mar 18, 2013
7.571
7.781
7.538
7.781
646,048
+0.19(+2.47%)
Mar 15, 2013
7.543
7.593
7.488
7.593
827,740
+0.02(+0.25%)
Mar 14, 2013
7.659
7.668
7.527
7.574
1,303,088
-0.11(-1.40%)
Mar 13, 2013
7.676
7.703
7.652
7.681
533,151
-0.03(-0.36%)
Mar 12, 2013
7.737
7.753
7.654
7.709
1,062,153
-0.05(-0.64%)
Mar 11, 2013
7.897
7.897
7.742
7.759
957,703
-0.15(-1.96%)
Mar 08, 2013
7.969
7.980
7.875
7.913
553,315
-0.09(-1.10%)
Mar 07, 2013
7.985
8.002
7.963
8.002
280,913
-0.04(-0.48%)
Mar 06, 2013
8.007
8.041
7.963
8.041
335,517
+0.03(+0.34%)
Mar 05, 2013
7.991
8.013
7.963
8.013
289,449
+0.02(+0.21%)
Mar 04, 2013
8.013
8.027
7.980
7.996
380,007
-0.02(-0.21%)
Mar 01, 2013
8.035
8.041
7.985
8.013
295,475
+0.00(+0.00%)
Feb 28, 2013
8.041
8.046
7.980
8.013
267,481
-0.02(-0.21%)
Feb 27, 2013
8.046
8.079
7.963
8.030
366,316
-0.02(-0.21%)
Feb 26, 2013
7.985
8.046
7.941
8.046
445,586
-0.06(-0.68%)
Feb 22, 2013
8.146
8.162
8.068
8.101
338,848
-0.02(-0.27%)
Feb 21, 2013
8.162
8.190
8.123
8.123
334,612
-0.03(-0.41%)
Feb 20, 2013
8.135
8.157
8.112
8.157
176,413
+0.00(+0.00%)
Feb 19, 2013
8.157
8.181
8.090
8.157
343,376
+0.01(+0.07%)
Feb 15, 2013
8.135
8.179
8.129
8.151
243,477
+0.00(+0.00%)
Feb 14, 2013
8.234
8.234
8.135
8.151
302,172
-0.07(-0.81%)
Feb 13, 2013
8.273
8.273
8.217
8.217
163,916
-0.04(-0.47%)
Feb 12, 2013
8.251
8.262
8.201
8.256
260,697
+0.02(+0.27%)
Feb 11, 2013
8.262
8.267
8.212
8.234
189,463
-0.04(-0.53%)
Feb 08, 2013
8.278
8.283
8.234
8.278
182,630
+0.02(+0.27%)
Feb 07, 2013
8.278
8.279
8.245
8.256
156,551
-0.03(-0.40%)
Feb 06, 2013
8.289
8.311
8.267
8.289
213,168
+0.05(+0.60%)
Feb 04, 2013
8.289
8.289
8.217
8.240
239,034
-0.04(-0.47%)
Feb 01, 2013
8.267
8.311
8.245
8.278
320,344
-0.01(-0.07%)
Jan 31, 2013
8.267
8.311
8.252
8.284
238,984
+0.07(+0.81%)
Jan 30, 2013
8.190
8.223
8.190
8.217
214,053
+0.03(+0.34%)
Jan 29, 2013
8.256
8.284
8.162
8.190
367,937
-0.06(-0.67%)
Jan 28, 2013
8.356
8.356
8.245
8.245
488,442
-0.11(-1.32%)
Jan 25, 2013
8.356
8.383
8.350
8.356
342,136
+0.02(+0.27%)
Jan 24, 2013
8.345
8.357
8.317
8.333
283,602
-0.02(-0.26%)
Jan 23, 2013
8.322
8.372
8.322
8.356
204,711
+0.01(+0.13%)
Jan 22, 2013
8.311
8.350
8.311
8.345
294,881
-0.01(-0.07%)
Jan 18, 2013
8.367
8.400
8.345
8.350
215,981
+0.03(+0.40%)
Jan 17, 2013
8.333
8.333
8.300
8.317
239,530
+0.02(+0.27%)
Jan 16, 2013
8.195
8.295
8.146
8.295
291,715
+0.08(+1.01%)
Jan 15, 2013
8.300
8.333
8.206
8.212
274,697
-0.11(-1.33%)
Jan 14, 2013
8.350
8.400
8.317
8.322
208,100
-0.06(-0.73%)
Jan 11, 2013
8.306
8.438
8.306
8.383
187,759
-0.03(-0.33%)
Jan 10, 2013
8.427
8.433
8.367
8.411
205,749
-0.02(-0.20%)
Jan 09, 2013
8.416
8.450
8.378
8.427
212,166
+0.03(+0.33%)
Jan 08, 2013
8.394
8.422
8.345
8.400
280,624
+0.02(+0.26%)
Jan 07, 2013
8.372
8.394
8.306
8.378
254,081
+0.01(+0.07%)
Jan 04, 2013
8.317
8.372
8.271
8.372
310,114
+0.07(+0.87%)
Jan 03, 2013
8.284
8.306
8.251
8.300
329,980
+0.08(+0.94%)
Jan 02, 2013
8.240
8.267
8.063
8.223
400,622
+0.16(+1.99%)
Dec 31, 2012
8.057
8.118
8.018
8.063
288,195
+0.03(+0.34%)
Dec 28, 2012
7.958
8.041
7.952
8.035
258,590
+0.10(+1.25%)
Dec 27, 2012
8.123
8.123
7.936
7.936
436,960
-0.22(-2.71%)
Dec 26, 2012
8.162
8.168
8.085
8.157
308,010
+0.02(+0.20%)
Dec 24, 2012
8.179
8.179
8.107
8.140
176,114
-0.04(-0.47%)
Dec 21, 2012
7.974
8.184
7.974
8.179
463,359
+0.14(+1.79%)
Dec 20, 2012
7.952
8.035
7.952
8.035
389,989
+0.10(+1.25%)
Dec 19, 2012
7.925
8.023
7.925
7.936
517,809
+0.03(+0.42%)
Dec 18, 2012
7.952
7.996
7.869
7.902
730,910
-0.03(-0.42%)
Dec 17, 2012
8.173
8.173
7.864
7.936
644,211
-0.24(-2.91%)
Dec 14, 2012
8.223
8.234
8.162
8.173
408,609
-0.07(-0.87%)
Dec 13, 2012
8.311
8.311
8.234
8.245
321,996
-0.03(-0.40%)
Dec 12, 2012
8.311
8.356
8.262
8.278
415,780
-0.08(-0.99%)
Dec 11, 2012
8.345
8.372
8.240
8.361
447,473
+0.04(+0.53%)
Dec 10, 2012
8.433
8.433
8.273
8.317
342,354
-0.03(-0.40%)
Dec 07, 2012
8.389
8.416
8.350
8.350
309,343
-0.08(-0.92%)
Dec 06, 2012
8.378
8.427
8.372
8.427
459,554
+0.02(+0.26%)
Dec 05, 2012
8.345
8.405
8.317
8.405
332,767
+0.09(+1.03%)
Dec 04, 2012
8.328
8.361
8.311
8.320
439,960
-0.10(-1.21%)
Nov 30, 2012
8.383
8.422
8.350
8.422
481,468
+0.04(+0.46%)
Nov 29, 2012
8.345
8.383
8.339
8.383
450,244
+0.04(+0.53%)
Nov 28, 2012
8.328
8.367
8.322
8.339
363,991
+0.02(+0.20%)
Nov 27, 2012
8.328
8.372
8.317
8.322
322,870
-0.02(-0.20%)
Nov 26, 2012
8.356
8.356
8.330
8.339
208,303
-0.02(-0.20%)
Nov 23, 2012
8.394
8.394
8.339
8.356
129,078
+0.01(+0.07%)
Nov 21, 2012
8.372
8.378
8.322
8.350
320,063
-0.02(-0.20%)
Nov 20, 2012
8.372
8.383
8.328
8.367
405,578
-0.01(-0.13%)
Nov 19, 2012
8.405
8.427
8.329
8.378
355,540
+0.07(+0.86%)
Nov 16, 2012
8.151
8.333
8.151
8.306
372,092
+0.14(+1.76%)
Nov 15, 2012
8.289
8.333
8.096
8.162
687,100
-0.20(-2.38%)
Nov 14, 2012
8.356
8.422
8.284
8.361
618,494
-0.04(-0.46%)
Nov 13, 2012
8.477
8.477
8.361
8.400
277,582
-0.11(-1.30%)
Nov 12, 2012
8.560
8.582
8.444
8.510
420,885
-0.02(-0.26%)
Nov 09, 2012
8.543
8.582
8.521
8.532
360,969
-0.01(-0.13%)
Nov 08, 2012
8.505
8.560
8.483
8.543
343,667
+0.04(+0.45%)
Nov 07, 2012
8.322
8.505
8.322
8.505
350,831
+0.16(+1.92%)
Nov 06, 2012
8.345
8.378
8.326
8.345
169,312
+0.03(+0.40%)
Nov 05, 2012
8.339
8.339
8.267
8.311
376,884
-0.01(-0.13%)
Nov 02, 2012
8.405
8.405
8.322
8.322
303,191
-0.09(-1.12%)
Nov 01, 2012
8.394
8.461
8.394
8.416
251,499
+0.02(+0.26%)
Oct 31, 2012
8.483
8.505
8.372
8.394
406,852
-0.08(-0.98%)
Oct 26, 2012
8.477
8.477
8.477
8.477
184,214
-0.04(-0.45%)
Oct 25, 2012
8.555
8.555
8.472
8.516
276,887
+0.01(+0.06%)
Oct 24, 2012
8.472
8.521
8.455
8.510
213,630
+0.06(+0.72%)
Oct 23, 2012
8.483
8.488
8.427
8.450
316,312
-0.05(-0.59%)
Oct 19, 2012
8.532
8.555
8.466
8.499
252,624
-0.06(-0.71%)
Oct 18, 2012
8.599
8.621
8.516
8.560
376,079
-0.06(-0.71%)
Oct 17, 2012
8.599
8.637
8.566
8.621
333,112
+0.00(+0.00%)
Oct 16, 2012
8.610
8.626
8.555
8.621
153,156
+0.05(+0.58%)
Oct 15, 2012
8.566
8.615
8.516
8.571
207,926
+0.01(+0.06%)
Oct 12, 2012
8.549
8.632
8.549
8.566
183,311
-0.04(-0.41%)
Oct 11, 2012
8.510
8.643
8.510
8.601
215,031
+0.07(+0.87%)
Oct 10, 2012
8.704
8.704
8.516
8.527
186,812
-0.19(-2.16%)
Oct 09, 2012
8.737
8.770
8.664
8.715
203,833
-0.07(-0.76%)
Oct 08, 2012
8.753
8.781
8.737
8.781
172,370
+0.06(+0.63%)
Oct 05, 2012
8.742
8.742
8.671
8.726
130,319
+0.04(+0.51%)
Oct 04, 2012
8.687
8.726
8.654
8.682
153,445
+0.00(+0.01%)
Oct 03, 2012
8.715
8.765
8.654
8.681
160,944
-0.03(-0.39%)
Oct 02, 2012
8.742
8.769
8.648
8.715
260,813
-0.06(-0.69%)
Oct 01, 2012
8.759
8.776
8.737
8.776
141,251
+0.04(+0.44%)
Sep 28, 2012
8.759
8.759
8.704
8.737
148,903
+0.03(+0.38%)
Sep 27, 2012
8.759
8.759
8.676
8.704
156,004
-0.05(-0.57%)
Sep 26, 2012
8.742
8.759
8.698
8.753
271,907
+0.06(+0.64%)
Sep 25, 2012
8.671
8.709
8.626
8.698
182,516
+0.07(+0.83%)
Sep 24, 2012
8.643
8.665
8.599
8.626
273,364
+0.03(+0.39%)
Sep 21, 2012
8.599
8.610
8.538
8.593
209,622
+0.02(+0.26%)
Sep 20, 2012
8.577
8.582
8.521
8.571
171,927
-0.01(-0.06%)
Sep 19, 2012
8.510
8.579
8.510
8.577
228,226
+0.08(+0.91%)
Sep 18, 2012
8.532
8.532
8.472
8.499
112,584
+0.03(+0.33%)
Sep 17, 2012
8.521
8.521
8.437
8.472
132,992
+0.02(+0.20%)
Sep 14, 2012
8.505
8.510
8.444
8.455
164,705
-0.07(-0.84%)
Sep 13, 2012
8.499
8.527
8.472
8.527
162,589
+0.05(+0.59%)
Sep 12, 2012
8.444
8.483
8.422
8.477
135,022
+0.07(+0.85%)
Sep 11, 2012
8.400
8.449
8.372
8.405
229,632
+0.03(+0.40%)
Sep 10, 2012
8.389
8.443
8.345
8.372
239,852
-0.04(-0.46%)
Sep 07, 2012
8.433
8.433
8.372
8.411
109,665
+0.03(+0.33%)
Sep 06, 2012
8.433
8.433
8.372
8.383
139,154
-0.03(-0.33%)
Sep 05, 2012
8.427
8.442
8.361
8.411
202,537
-0.03(-0.33%)
Sep 04, 2012
8.494
8.505
8.416
8.438
171,860
-0.04(-0.46%)
Aug 31, 2012
8.483
8.505
8.455
8.477
86,405
+0.00(+0.00%)
Aug 30, 2012
8.455
8.477
8.424
8.477
119,178
+0.06(+0.66%)
Aug 29, 2012
8.405
8.438
8.372
8.422
160,854
+0.07(+0.79%)
Aug 27, 2012
8.295
8.356
8.295
8.356
122,748
+0.04(+0.53%)
Aug 24, 2012
8.328
8.367
8.289
8.311
160,121
-0.03(-0.33%)
Aug 23, 2012
8.284
8.367
8.274
8.339
212,153
-0.02(-0.26%)
Aug 22, 2012
8.322
8.461
8.289
8.361
253,772
+0.01(+0.07%)
Aug 21, 2012
8.378
8.400
8.345
8.356
206,138
-0.02(-0.26%)
Aug 20, 2012
8.300
8.394
8.300
8.378
168,510
+0.09(+1.13%)
Aug 17, 2012
8.383
8.383
8.273
8.284
311,128
-0.06(-0.73%)
Aug 16, 2012
8.444
8.472
8.328
8.345
279,553
-0.08(-0.98%)
Aug 15, 2012
8.383
8.430
8.350
8.427
174,804
+0.06(+0.66%)
Aug 14, 2012
8.300
8.394
8.300
8.372
146,837
+0.03(+0.33%)
Aug 13, 2012
8.400
8.400
8.322
8.345
181,029
-0.08(-0.92%)
Aug 10, 2012
8.438
8.451
8.394
8.422
163,592
+0.03(+0.40%)
Aug 09, 2012
8.433
8.472
8.383
8.389
262,007
-0.06(-0.72%)
Aug 08, 2012
8.488
8.538
8.445
8.450
197,024
-0.09(-1.04%)
Aug 07, 2012
8.532
8.555
8.450
8.538
190,884
-0.01(-0.13%)
Aug 06, 2012
8.538
8.560
8.527
8.549
99,835
+0.02(+0.26%)
Aug 03, 2012
8.494
8.538
8.455
8.527
133,008
+0.04(+0.46%)
Aug 02, 2012
8.494
8.538
8.438
8.488
112,663
-0.01(-0.13%)
Aug 01, 2012
8.538
8.538
8.483
8.499
83,223
-0.01(-0.13%)
Jul 31, 2012
8.549
8.549
8.466
8.510
84,619
+0.01(+0.07%)
Jul 30, 2012
8.499
8.505
8.483
8.505
79,847
+0.01(+0.07%)
Jul 27, 2012
8.494
8.516
8.483
8.499
76,568
-0.01(-0.13%)
Jul 26, 2012
8.510
8.516
8.483
8.510
87,223
+0.01(+0.13%)
Jul 25, 2012
8.477
8.549
8.477
8.499
66,803
+0.03(+0.33%)
Jul 24, 2012
8.483
8.549
8.461
8.472
165,005
-0.07(-0.78%)
Jul 23, 2012
8.455
8.538
8.427
8.538
124,554
+0.08(+0.98%)
Jul 20, 2012
8.389
8.461
8.383
8.455
105,950
+0.04(+0.46%)
Jul 19, 2012
8.405
8.427
8.400
8.416
105,702
-0.01(-0.13%)
Jul 18, 2012
8.372
8.438
8.372
8.427
123,913
+0.04(+0.53%)
Jul 17, 2012
8.361
8.389
8.361
8.383
101,098
+0.02(+0.26%)
Jul 16, 2012
8.466
8.466
8.361
8.361
103,921
-0.02(-0.20%)
Jul 13, 2012
8.383
8.411
8.367
8.378
161,628
-0.03(-0.33%)
Jul 12, 2012
8.438
8.450
8.378
8.405
166,467
-0.04(-0.52%)
Jul 11, 2012
8.488
8.505
8.444
8.450
120,410
-0.04(-0.46%)
Jul 10, 2012
8.510
8.527
8.483
8.488
115,461
+0.01(+0.07%)
Jul 09, 2012
8.494
8.516
8.477
8.483
111,558
+0.00(+0.00%)
Jul 06, 2012
8.538
8.538
8.476
8.483
114,837
-0.05(-0.58%)
Jul 05, 2012
8.488
8.532
8.472
8.532
135,221
+0.03(+0.39%)
Jul 03, 2012
8.505
8.519
8.477
8.499
85,364
+0.01(+0.06%)
Jul 02, 2012
8.450
8.494
8.450
8.494
143,755
+0.05(+0.59%)
Jun 29, 2012
8.483
8.483
8.389
8.444
156,149
+0.03(+0.33%)
Jun 28, 2012
8.389
8.416
8.356
8.416
78,115
+0.03(+0.33%)
Jun 27, 2012
8.389
8.389
8.345
8.389
94,466
+0.04(+0.46%)
Jun 26, 2012
8.361
8.416
8.251
8.350
279,410
+0.02(+0.21%)
Jun 25, 2012
8.361
8.361
8.289
8.333
99,405
-0.00(-0.01%)
Jun 22, 2012
8.367
8.367
8.278
8.333
109,676
-0.02(-0.26%)
Jun 21, 2012
8.333
8.367
8.273
8.356
144,399
+0.04(+0.47%)
Jun 20, 2012
8.245
8.317
8.245
8.317
109,077
+0.07(+0.87%)
Jun 19, 2012
8.245
8.245
8.195
8.245
141,247
+0.03(+0.34%)
Jun 18, 2012
8.151
8.217
8.151
8.217
220,485
+0.07(+0.81%)
Jun 15, 2012
8.206
8.236
8.129
8.151
182,561
-0.06(-0.67%)
Jun 14, 2012
8.256
8.256
8.206
8.206
164,390
-0.06(-0.74%)
Jun 13, 2012
8.322
8.361
8.267
8.267
139,734
-0.11(-1.32%)
Jun 12, 2012
8.422
8.422
8.378
8.378
89,823
-0.05(-0.59%)
Jun 11, 2012
8.466
8.466
8.405
8.427
94,935
+0.03(+0.33%)
Jun 08, 2012
8.389
8.444
8.378
8.400
104,587
-0.01(-0.13%)
Jun 07, 2012
8.411
8.433
8.383
8.411
79,331
+0.01(+0.07%)
Jun 06, 2012
8.422
8.450
8.405
8.405
58,619
-0.02(-0.26%)
Jun 05, 2012
8.383
8.455
8.378
8.427
76,246
+0.06(+0.75%)
Jun 04, 2012
8.433
8.483
8.356
8.364
100,885
-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.