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
Duff & Phelps Utility and Infrastructure Fund Inc.
(NY:
DPG
)
9.790
-0.080 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2024
9.770
10.01
9.770
10.00
173,710
+0.29(+2.99%)
May 30, 2024
9.630
9.710
9.581
9.710
68,057
+0.10(+1.04%)
May 29, 2024
9.720
9.740
9.600
9.610
94,151
-0.14(-1.45%)
May 28, 2024
9.830
9.920
9.710
9.751
122,199
-0.08(-0.80%)
May 24, 2024
9.910
9.931
9.820
9.830
158,475
-0.04(-0.41%)
May 23, 2024
10.05
10.07
9.860
9.870
131,134
-0.15(-1.50%)
May 22, 2024
10.27
10.28
10.00
10.02
257,438
-0.24(-2.34%)
May 21, 2024
10.16
10.29
10.16
10.26
130,047
+0.10(+0.98%)
May 20, 2024
10.26
10.26
10.14
10.16
157,226
-0.06(-0.59%)
May 17, 2024
10.14
10.23
10.10
10.22
142,083
+0.10(+0.99%)
May 16, 2024
10.06
10.15
10.04
10.12
91,311
+0.09(+0.90%)
May 15, 2024
10.13
10.13
10.01
10.03
209,657
+0.05(+0.50%)
May 14, 2024
9.950
10.01
9.921
9.980
95,843
+0.07(+0.71%)
May 13, 2024
9.970
10.04
9.885
9.910
153,653
-0.01(-0.10%)
May 10, 2024
9.960
10.03
9.920
9.920
165,373
-0.03(-0.30%)
May 09, 2024
9.790
9.980
9.790
9.950
175,593
+0.13(+1.32%)
May 08, 2024
9.690
9.820
9.665
9.820
117,399
+0.13(+1.34%)
May 07, 2024
9.600
9.720
9.525
9.690
159,607
+0.10(+1.04%)
May 06, 2024
9.490
9.600
9.470
9.590
105,067
+0.10(+1.05%)
May 03, 2024
9.500
9.530
9.446
9.490
110,414
+0.06(+0.64%)
May 02, 2024
9.380
9.480
9.342
9.430
92,013
+0.05(+0.53%)
May 01, 2024
9.290
9.445
9.260
9.380
184,499
+0.08(+0.86%)
Apr 30, 2024
9.320
9.410
9.285
9.300
172,124
-0.09(-0.96%)
Apr 29, 2024
9.360
9.430
9.350
9.390
123,200
+0.04(+0.37%)
Apr 26, 2024
9.470
9.479
9.355
9.355
79,132
-0.07(-0.80%)
Apr 25, 2024
9.430
9.454
9.310
9.430
69,766
-0.03(-0.32%)
Apr 24, 2024
9.460
9.470
9.365
9.460
220,379
+0.00(+0.00%)
Apr 23, 2024
9.450
9.490
9.350
9.460
145,219
+0.09(+0.96%)
Apr 22, 2024
9.320
9.379
9.230
9.370
81,271
+0.14(+1.52%)
Apr 19, 2024
9.120
9.280
9.065
9.230
149,069
+0.14(+1.54%)
Apr 18, 2024
8.970
9.090
8.940
9.090
75,831
+0.16(+1.79%)
Apr 17, 2024
8.880
8.957
8.880
8.930
136,103
+0.05(+0.56%)
Apr 16, 2024
8.820
8.880
8.730
8.880
150,584
+0.04(+0.40%)
Apr 15, 2024
8.950
9.055
8.840
8.845
90,526
-0.10(-1.17%)
Apr 12, 2024
9.080
9.160
8.950
8.950
116,036
-0.15(-1.65%)
Apr 11, 2024
9.170
9.210
9.010
9.100
108,550
-0.05(-0.57%)
Apr 10, 2024
9.350
9.420
9.150
9.152
165,021
-0.26(-2.79%)
Apr 09, 2024
9.440
9.460
9.400
9.415
83,153
+0.01(+0.16%)
Apr 08, 2024
9.340
9.430
9.330
9.400
77,141
+0.04(+0.43%)
Apr 05, 2024
9.480
9.480
9.320
9.360
147,200
-0.11(-1.16%)
Apr 04, 2024
9.560
9.560
9.410
9.470
293,023
+0.05(+0.53%)
Apr 03, 2024
9.470
9.510
9.400
9.420
138,602
-0.08(-0.84%)
Apr 02, 2024
9.430
9.550
9.410
9.500
133,612
+0.04(+0.42%)
Apr 01, 2024
9.540
9.590
9.400
9.460
160,671
-0.10(-1.05%)
Mar 28, 2024
9.530
9.590
9.480
9.560
292,907
+0.13(+1.38%)
Mar 27, 2024
9.220
9.430
9.220
9.430
217,537
+0.24(+2.61%)
Mar 26, 2024
9.260
9.270
9.180
9.190
167,285
-0.02(-0.16%)
Mar 25, 2024
9.230
9.288
9.190
9.205
146,987
+0.04(+0.38%)
Mar 22, 2024
9.310
9.310
9.170
9.170
135,685
-0.08(-0.86%)
Mar 21, 2024
9.250
9.316
9.246
9.250
95,350
+0.02(+0.22%)
Mar 20, 2024
9.340
9.340
9.170
9.230
162,167
-0.03(-0.32%)
Mar 19, 2024
9.220
9.275
9.200
9.260
82,710
+0.09(+0.98%)
Mar 18, 2024
9.150
9.180
9.090
9.170
103,745
+0.03(+0.33%)
Mar 15, 2024
9.100
9.170
9.100
9.140
87,585
+0.01(+0.11%)
Mar 14, 2024
9.190
9.370
9.090
9.130
157,363
-0.12(-1.30%)
Mar 13, 2024
9.279
9.367
9.240
9.250
127,916
+0.00(+0.00%)
Mar 12, 2024
9.270
9.397
9.196
9.250
208,988
+0.00(+0.00%)
Mar 11, 2024
9.250
9.265
9.167
9.250
199,427
+0.04(+0.42%)
Mar 08, 2024
9.240
9.270
9.201
9.211
157,021
-0.02(-0.21%)
Mar 07, 2024
9.211
9.279
9.211
9.230
130,401
+0.08(+0.85%)
Mar 06, 2024
9.133
9.240
9.123
9.152
150,920
+0.12(+1.30%)
Mar 05, 2024
9.015
9.201
8.996
9.035
188,179
+0.02(+0.22%)
Mar 04, 2024
8.966
9.023
8.957
9.015
159,264
+0.06(+0.66%)
Mar 01, 2024
8.908
8.976
8.839
8.957
140,919
+0.05(+0.55%)
Feb 29, 2024
8.830
8.976
8.830
8.908
126,927
+0.11(+1.22%)
Feb 28, 2024
8.839
8.908
8.800
8.800
106,640
-0.04(-0.44%)
Feb 27, 2024
8.800
8.897
8.776
8.839
82,747
+0.05(+0.56%)
Feb 26, 2024
8.947
8.947
8.761
8.790
164,334
-0.16(-1.75%)
Feb 23, 2024
8.937
9.015
8.918
8.947
77,779
+0.04(+0.44%)
Feb 22, 2024
8.976
8.976
8.898
8.908
124,259
-0.02(-0.22%)
Feb 21, 2024
8.849
8.947
8.839
8.927
136,568
+0.09(+1.00%)
Feb 20, 2024
8.800
8.918
8.800
8.839
133,135
+0.04(+0.44%)
Feb 16, 2024
8.781
8.820
8.757
8.800
153,754
+0.01(+0.11%)
Feb 15, 2024
8.702
8.800
8.683
8.790
114,926
+0.10(+1.12%)
Feb 14, 2024
8.663
8.712
8.610
8.693
100,528
+0.10(+1.20%)
Feb 13, 2024
8.634
8.634
8.507
8.590
122,086
-0.10(-1.18%)
Feb 12, 2024
8.566
8.698
8.555
8.693
162,605
+0.14(+1.60%)
Feb 09, 2024
8.566
8.585
8.507
8.556
138,414
+0.02(+0.23%)
Feb 08, 2024
8.673
8.673
8.507
8.536
191,183
-0.10(-1.13%)
Feb 07, 2024
8.722
8.722
8.575
8.634
211,788
-0.04(-0.45%)
Feb 06, 2024
8.683
8.722
8.639
8.673
119,056
+0.02(+0.23%)
Feb 05, 2024
8.693
8.707
8.605
8.654
183,795
-0.07(-0.78%)
Feb 02, 2024
8.800
8.800
8.673
8.722
229,700
-0.21(-2.30%)
Feb 01, 2024
8.761
8.976
8.761
8.927
117,939
+0.21(+2.35%)
Jan 31, 2024
8.820
8.908
8.722
8.722
132,172
-0.08(-0.89%)
Jan 30, 2024
8.830
8.868
8.702
8.800
154,441
-0.01(-0.11%)
Jan 29, 2024
8.722
8.810
8.654
8.810
151,190
+0.11(+1.24%)
Jan 26, 2024
8.663
8.702
8.624
8.702
173,975
+0.06(+0.68%)
Jan 25, 2024
8.702
8.742
8.634
8.644
124,661
+0.00(+0.00%)
Jan 24, 2024
8.683
8.751
8.644
8.644
163,301
+0.01(+0.11%)
Jan 23, 2024
8.732
8.742
8.634
8.634
213,817
-0.11(-1.23%)
Jan 22, 2024
8.790
8.810
8.732
8.742
155,316
-0.04(-0.45%)
Jan 19, 2024
8.898
8.908
8.746
8.781
178,109
-0.07(-0.77%)
Jan 18, 2024
9.015
9.035
8.800
8.849
157,600
-0.11(-1.20%)
Jan 17, 2024
9.006
9.064
8.878
8.957
155,839
-0.05(-0.54%)
Jan 16, 2024
9.172
9.201
8.996
9.006
142,843
-0.24(-2.64%)
Jan 12, 2024
9.299
9.318
9.182
9.250
148,998
+0.01(+0.11%)
Jan 11, 2024
9.416
9.416
9.152
9.240
114,953
-0.18(-1.87%)
Jan 10, 2024
9.387
9.416
9.304
9.416
135,900
+0.05(+0.52%)
Jan 09, 2024
9.338
9.367
9.273
9.367
93,474
-0.02(-0.21%)
Jan 08, 2024
9.328
9.406
9.260
9.387
159,721
+0.08(+0.84%)
Jan 05, 2024
9.172
9.318
9.094
9.309
189,068
+0.14(+1.49%)
Jan 04, 2024
9.142
9.240
9.142
9.172
123,235
+0.00(+0.00%)
Jan 03, 2024
9.094
9.221
9.059
9.172
198,205
+0.03(+0.32%)
Jan 02, 2024
8.966
9.162
8.966
9.142
221,342
+0.18(+1.96%)
Dec 29, 2023
8.986
9.045
8.898
8.966
275,024
-0.03(-0.33%)
Dec 28, 2023
8.957
9.045
8.957
8.996
283,768
+0.00(+0.00%)
Dec 27, 2023
8.996
9.035
8.937
8.996
264,803
+0.02(+0.22%)
Dec 26, 2023
8.869
9.006
8.869
8.976
248,785
+0.07(+0.77%)
Dec 22, 2023
8.839
8.991
8.839
8.908
222,138
+0.05(+0.55%)
Dec 21, 2023
8.898
8.957
8.820
8.859
270,115
-0.07(-0.77%)
Dec 20, 2023
9.064
9.103
8.927
8.927
160,682
-0.13(-1.40%)
Dec 19, 2023
9.045
9.081
8.996
9.054
233,284
+0.01(+0.11%)
Dec 18, 2023
9.094
9.133
9.045
9.045
169,420
-0.07(-0.75%)
Dec 15, 2023
9.289
9.289
8.996
9.113
202,449
-0.20(-2.10%)
Dec 14, 2023
9.367
9.416
9.274
9.309
222,741
+0.13(+1.38%)
Dec 13, 2023
8.923
9.201
8.885
9.182
183,780
+0.27(+3.00%)
Dec 12, 2023
9.019
9.019
8.895
8.914
141,828
-0.06(-0.64%)
Dec 11, 2023
8.971
9.009
8.942
8.971
105,063
+0.00(+0.00%)
Dec 08, 2023
8.990
9.067
8.942
8.971
88,778
-0.02(-0.21%)
Dec 07, 2023
9.105
9.105
8.990
8.990
155,664
-0.09(-0.95%)
Dec 06, 2023
9.172
9.172
9.067
9.076
126,718
-0.05(-0.52%)
Dec 05, 2023
9.268
9.268
9.115
9.124
98,395
-0.09(-0.93%)
Dec 04, 2023
9.191
9.281
9.185
9.210
159,397
-0.01(-0.10%)
Dec 01, 2023
9.115
9.277
9.115
9.220
157,412
+0.11(+1.15%)
Nov 30, 2023
9.086
9.124
9.009
9.115
214,889
+0.06(+0.63%)
Nov 29, 2023
9.086
9.172
9.029
9.057
253,729
-0.03(-0.32%)
Nov 28, 2023
8.981
9.134
8.971
9.086
266,730
+0.08(+0.85%)
Nov 27, 2023
9.048
9.048
8.914
9.009
217,528
+0.10(+1.07%)
Nov 24, 2023
8.770
8.919
8.761
8.914
79,602
+0.12(+1.41%)
Nov 22, 2023
8.732
8.799
8.694
8.789
68,556
+0.05(+0.55%)
Nov 21, 2023
8.722
8.770
8.694
8.742
124,867
+0.01(+0.11%)
Nov 20, 2023
8.742
8.799
8.701
8.732
117,633
-0.04(-0.44%)
Nov 17, 2023
8.656
8.780
8.656
8.770
122,603
+0.13(+1.55%)
Nov 16, 2023
8.512
8.665
8.512
8.636
162,975
+0.13(+1.57%)
Nov 15, 2023
8.550
8.675
8.474
8.502
195,648
-0.06(-0.67%)
Nov 14, 2023
8.349
8.579
8.301
8.560
148,850
+0.34(+4.19%)
Nov 13, 2023
8.216
8.240
8.187
8.216
120,913
+0.02(+0.23%)
Nov 10, 2023
8.139
8.230
8.111
8.196
112,411
+0.08(+0.94%)
Nov 09, 2023
8.263
8.263
8.101
8.120
235,872
-0.08(-0.93%)
Nov 08, 2023
8.216
8.230
8.158
8.196
338,618
-0.02(-0.23%)
Nov 07, 2023
8.416
8.416
8.063
8.216
269,623
-0.16(-1.94%)
Nov 06, 2023
8.512
8.522
8.378
8.378
134,007
-0.13(-1.57%)
Nov 03, 2023
8.445
8.612
8.436
8.512
204,193
+0.18(+2.18%)
Nov 02, 2023
8.082
8.359
8.082
8.330
408,566
+0.29(+3.57%)
Nov 01, 2023
7.938
8.082
7.938
8.043
306,226
+0.13(+1.69%)
Oct 31, 2023
7.823
7.957
7.823
7.910
152,901
+0.08(+0.98%)
Oct 30, 2023
7.862
7.943
7.814
7.833
172,206
+0.03(+0.37%)
Oct 27, 2023
7.929
8.067
7.804
7.804
169,773
-0.12(-1.57%)
Oct 26, 2023
7.852
8.034
7.852
7.929
136,777
+0.05(+0.61%)
Oct 25, 2023
7.890
8.034
7.862
7.881
160,154
-0.06(-0.72%)
Oct 24, 2023
7.948
8.056
7.910
7.938
203,743
+0.01(+0.12%)
Oct 23, 2023
7.900
8.028
7.865
7.929
152,717
-0.06(-0.72%)
Oct 20, 2023
8.130
8.196
7.957
7.986
128,541
-0.12(-1.53%)
Oct 19, 2023
8.225
8.354
8.096
8.110
110,625
-0.12(-1.51%)
Oct 18, 2023
8.502
8.502
8.225
8.235
173,851
-0.27(-3.15%)
Oct 17, 2023
8.512
8.636
8.464
8.502
221,420
-0.05(-0.56%)
Oct 16, 2023
8.455
8.646
8.378
8.550
183,856
+0.16(+1.94%)
Oct 13, 2023
8.426
8.488
8.321
8.388
285,946
-0.03(-0.34%)
Oct 12, 2023
8.321
8.416
8.263
8.416
281,604
+0.14(+1.73%)
Oct 11, 2023
8.120
8.273
8.082
8.273
177,999
+0.24(+2.98%)
Oct 10, 2023
7.910
8.082
7.910
8.034
84,470
+0.17(+2.19%)
Oct 09, 2023
7.747
7.890
7.747
7.862
168,316
+0.06(+0.74%)
Oct 06, 2023
7.613
7.862
7.557
7.804
189,991
+0.13(+1.75%)
Oct 05, 2023
7.680
7.747
7.613
7.670
285,301
-0.01(-0.12%)
Oct 04, 2023
7.756
7.756
7.556
7.680
227,010
-0.03(-0.37%)
Oct 03, 2023
7.900
7.900
7.632
7.709
312,465
-0.21(-2.66%)
Oct 02, 2023
8.206
8.206
7.881
7.919
363,778
-0.33(-3.94%)
Sep 29, 2023
8.235
8.273
8.158
8.244
259,367
+0.11(+1.41%)
Sep 28, 2023
8.158
8.187
8.101
8.130
250,169
-0.03(-0.35%)
Sep 27, 2023
8.283
8.283
8.158
8.158
237,508
-0.11(-1.27%)
Sep 26, 2023
8.455
8.473
8.225
8.263
264,837
-0.25(-2.92%)
Sep 25, 2023
8.464
8.531
8.483
8.512
174,603
-0.01(-0.11%)
Sep 22, 2023
8.560
8.579
8.493
8.522
294,259
-0.05(-0.56%)
Sep 21, 2023
8.617
8.627
8.569
8.569
109,606
-0.07(-0.78%)
Sep 20, 2023
8.627
8.751
8.627
8.636
288,400
+0.03(+0.33%)
Sep 19, 2023
8.617
8.722
8.608
8.608
152,799
-0.06(-0.66%)
Sep 18, 2023
8.675
8.722
8.608
8.665
104,898
-0.05(-0.55%)
Sep 15, 2023
8.694
8.775
8.694
8.713
117,172
-0.03(-0.33%)
Sep 14, 2023
8.550
8.775
8.550
8.742
236,136
+0.11(+1.22%)
Sep 13, 2023
8.627
8.664
8.599
8.636
136,339
+0.04(+0.43%)
Sep 12, 2023
8.562
8.599
8.548
8.599
120,177
+0.04(+0.44%)
Sep 11, 2023
8.636
8.674
8.562
8.562
107,872
-0.04(-0.43%)
Sep 08, 2023
8.599
8.636
8.580
8.599
143,707
+0.04(+0.44%)
Sep 07, 2023
8.515
8.692
8.515
8.562
218,853
+0.03(+0.33%)
Sep 06, 2023
8.655
8.655
8.496
8.534
209,896
-0.11(-1.30%)
Sep 05, 2023
8.749
8.777
8.636
8.646
131,426
-0.13(-1.49%)
Sep 01, 2023
8.711
8.846
8.711
8.777
175,047
-0.02(-0.21%)
Aug 31, 2023
8.926
8.964
8.767
8.795
171,393
-0.12(-1.36%)
Aug 30, 2023
8.973
9.023
8.889
8.917
157,781
-0.03(-0.31%)
Aug 29, 2023
8.935
9.010
8.894
8.945
145,010
+0.01(+0.10%)
Aug 28, 2023
8.889
8.973
8.889
8.935
161,441
+0.03(+0.31%)
Aug 25, 2023
8.926
9.001
8.907
8.907
147,895
+0.01(+0.10%)
Aug 24, 2023
8.982
9.104
8.898
8.898
103,472
-0.07(-0.83%)
Aug 23, 2023
8.964
9.038
8.926
8.973
131,915
+0.01(+0.10%)
Aug 22, 2023
8.935
8.992
8.907
8.964
106,354
+0.03(+0.31%)
Aug 21, 2023
8.973
8.976
8.879
8.935
99,245
-0.01(-0.10%)
Aug 18, 2023
8.917
8.945
8.842
8.945
240,179
+0.03(+0.31%)
Aug 17, 2023
8.954
9.038
8.907
8.917
102,536
-0.04(-0.42%)
Aug 16, 2023
9.020
9.037
8.945
8.954
93,743
-0.05(-0.52%)
Aug 15, 2023
9.076
9.099
8.992
9.001
110,300
-0.13(-1.43%)
Aug 14, 2023
9.244
9.263
9.113
9.132
124,965
-0.07(-0.81%)
Aug 11, 2023
9.141
9.253
9.122
9.207
114,788
+0.03(+0.31%)
Aug 10, 2023
9.300
9.328
9.160
9.179
256,008
-0.06(-0.61%)
Aug 09, 2023
9.048
9.291
9.048
9.235
234,249
+0.19(+2.07%)
Aug 08, 2023
8.992
9.048
8.917
9.048
159,752
+0.06(+0.62%)
Aug 07, 2023
9.001
9.029
8.964
8.992
113,786
-0.01(-0.10%)
Aug 04, 2023
9.020
9.085
8.973
9.001
203,851
-0.03(-0.31%)
Aug 03, 2023
9.113
9.149
9.001
9.029
280,197
-0.14(-1.53%)
Aug 02, 2023
9.179
9.219
9.132
9.169
162,096
-0.08(-0.91%)
Aug 01, 2023
9.300
9.384
9.253
9.253
186,050
-0.15(-1.59%)
Jul 31, 2023
9.328
9.403
9.300
9.403
211,309
+0.05(+0.50%)
Jul 28, 2023
9.365
9.393
9.309
9.356
178,254
-0.01(-0.10%)
Jul 27, 2023
9.450
9.468
9.328
9.365
178,082
-0.08(-0.89%)
Jul 26, 2023
9.365
9.543
9.365
9.450
162,215
+0.06(+0.60%)
Jul 25, 2023
9.309
9.450
9.309
9.393
133,881
+0.04(+0.40%)
Jul 24, 2023
9.319
9.422
9.319
9.356
212,189
+0.04(+0.40%)
Jul 21, 2023
9.337
9.393
9.313
9.319
179,712
+0.01(+0.10%)
Jul 20, 2023
9.281
9.347
9.253
9.309
163,286
+0.03(+0.30%)
Jul 19, 2023
9.253
9.375
9.253
9.281
151,589
+0.06(+0.61%)
Jul 18, 2023
9.272
9.356
9.188
9.225
275,544
-0.07(-0.70%)
Jul 17, 2023
9.300
9.319
9.244
9.291
144,964
-0.01(-0.10%)
Jul 14, 2023
9.403
9.440
9.300
9.300
123,894
-0.12(-1.29%)
Jul 13, 2023
9.375
9.459
9.375
9.422
146,169
+0.07(+0.80%)
Jul 12, 2023
9.384
9.496
9.337
9.347
235,595
+0.01(+0.10%)
Jul 11, 2023
9.291
9.365
9.272
9.337
118,717
+0.03(+0.30%)
Jul 10, 2023
9.272
9.356
9.263
9.309
115,980
-0.01(-0.10%)
Jul 07, 2023
9.244
9.403
9.244
9.319
116,401
+0.01(+0.10%)
Jul 06, 2023
9.263
9.393
9.235
9.309
133,056
-0.16(-1.68%)
Jul 05, 2023
9.375
9.562
9.300
9.468
368,723
+0.13(+1.40%)
Jul 03, 2023
9.094
9.347
9.066
9.337
183,923
+0.24(+2.67%)
Jun 30, 2023
8.992
9.122
8.950
9.094
334,737
+0.21(+2.31%)
Jun 29, 2023
8.879
8.973
8.879
8.889
352,067
-0.05(-0.52%)
Jun 28, 2023
9.001
9.001
8.851
8.935
278,815
-0.07(-0.73%)
Jun 27, 2023
8.982
9.076
8.982
9.001
265,004
-0.01(-0.10%)
Jun 26, 2023
9.066
9.122
8.973
9.010
319,795
-0.02(-0.21%)
Jun 23, 2023
8.861
9.188
8.805
9.029
609,718
+0.11(+1.26%)
Jun 22, 2023
8.973
9.038
8.692
8.917
777,023
-0.12(-1.34%)
Jun 21, 2023
9.141
9.188
8.954
9.038
619,012
-0.16(-1.73%)
Jun 20, 2023
9.365
9.403
9.113
9.197
806,548
-0.27(-2.86%)
Jun 16, 2023
10.22
10.26
9.263
9.468
1,637,536
-2.42(-20.36%)
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.