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
Nuveen Floating Rate Income Opportunity Fund
(NY:
JRO
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jul 28, 2023
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 29, 2020
6.017
6.078
6.017
6.032
178,126
-0.02(-0.38%)
May 28, 2020
5.970
6.078
5.970
6.055
170,916
+0.09(+1.55%)
May 27, 2020
5.932
5.986
5.909
5.963
155,482
+0.05(+0.78%)
May 26, 2020
5.939
5.963
5.901
5.916
207,959
+0.05(+0.79%)
May 22, 2020
5.870
5.874
5.824
5.870
187,720
+0.05(+0.79%)
May 21, 2020
5.862
5.901
5.824
5.824
118,892
-0.03(-0.53%)
May 20, 2020
5.808
5.855
5.808
5.855
108,435
+0.05(+0.93%)
May 19, 2020
5.816
5.831
5.754
5.801
167,323
+0.00(+0.00%)
May 18, 2020
5.770
5.816
5.770
5.801
149,946
+0.08(+1.48%)
May 15, 2020
5.708
5.747
5.708
5.716
186,553
-0.02(-0.40%)
May 14, 2020
5.670
5.762
5.646
5.739
278,028
+0.03(+0.49%)
May 13, 2020
5.818
5.818
5.688
5.711
203,121
-0.13(-2.23%)
May 12, 2020
5.811
5.841
5.772
5.841
124,619
+0.03(+0.53%)
May 11, 2020
5.803
5.834
5.795
5.811
94,259
+0.01(+0.13%)
May 08, 2020
5.788
5.818
5.753
5.803
159,619
+0.08(+1.34%)
May 07, 2020
5.726
5.811
5.726
5.726
233,552
+0.00(+0.00%)
May 06, 2020
5.719
5.773
5.692
5.726
200,504
+0.05(+0.81%)
May 05, 2020
5.627
5.719
5.627
5.681
367,917
+0.07(+1.23%)
May 04, 2020
5.619
5.650
5.581
5.612
239,890
-0.03(-0.54%)
May 01, 2020
5.665
5.681
5.581
5.642
360,515
-0.06(-1.07%)
Apr 30, 2020
5.719
5.742
5.681
5.704
216,617
-0.07(-1.19%)
Apr 29, 2020
5.734
5.826
5.711
5.772
289,621
+0.06(+1.07%)
Apr 28, 2020
5.742
5.765
5.685
5.711
180,385
+0.02(+0.27%)
Apr 27, 2020
5.765
5.765
5.658
5.696
162,393
-0.05(-0.80%)
Apr 24, 2020
5.818
5.818
5.734
5.742
247,527
-0.05(-0.92%)
Apr 23, 2020
5.780
5.834
5.772
5.795
171,516
+0.02(+0.26%)
Apr 22, 2020
5.803
5.830
5.749
5.780
155,885
+0.04(+0.67%)
Apr 21, 2020
5.612
5.788
5.596
5.742
198,296
-0.09(-1.57%)
Apr 20, 2020
5.872
5.964
5.726
5.834
169,541
-0.08(-1.30%)
Apr 17, 2020
5.979
5.979
5.849
5.910
199,197
+0.10(+1.71%)
Apr 16, 2020
5.857
5.857
5.734
5.811
224,683
-0.06(-1.04%)
Apr 15, 2020
6.002
6.002
5.711
5.872
336,162
-0.22(-3.64%)
Apr 14, 2020
5.948
6.125
5.948
6.094
242,318
+0.25(+4.27%)
Apr 13, 2020
6.004
6.034
5.761
5.844
372,835
-0.22(-3.63%)
Apr 09, 2020
5.936
6.247
5.920
6.065
556,187
+0.28(+4.86%)
Apr 08, 2020
5.761
5.958
5.746
5.784
362,770
+0.08(+1.33%)
Apr 07, 2020
5.692
5.715
5.639
5.708
303,950
+0.23(+4.16%)
Apr 06, 2020
5.358
5.533
5.358
5.480
573,515
+0.21(+4.04%)
Apr 03, 2020
5.434
5.434
5.214
5.267
525,134
-0.18(-3.35%)
Apr 02, 2020
5.396
5.495
5.366
5.449
556,075
+0.01(+0.14%)
Apr 01, 2020
5.518
5.578
5.426
5.442
583,704
-0.21(-3.63%)
Mar 31, 2020
5.480
5.738
5.343
5.647
1,487,937
+0.27(+5.09%)
Mar 30, 2020
5.320
5.395
5.259
5.373
742,383
+0.05(+1.00%)
Mar 27, 2020
5.115
5.510
5.016
5.320
999,874
+0.11(+2.19%)
Mar 26, 2020
5.016
5.419
5.016
5.206
789,288
+0.22(+4.42%)
Mar 25, 2020
4.598
5.122
4.560
4.986
736,950
+0.43(+9.33%)
Mar 24, 2020
4.408
4.617
4.408
4.560
665,846
+0.27(+6.38%)
Mar 23, 2020
4.461
4.649
4.248
4.286
449,121
-0.47(-9.90%)
Mar 20, 2020
4.545
4.948
4.545
4.758
543,687
+0.27(+6.10%)
Mar 19, 2020
4.203
4.545
4.051
4.484
598,308
+0.11(+2.43%)
Mar 18, 2020
5.176
5.227
4.264
4.378
1,008,825
-1.16(-20.99%)
Mar 17, 2020
5.449
5.540
5.320
5.540
383,423
+0.12(+2.24%)
Mar 16, 2020
5.556
5.578
5.229
5.419
404,019
-0.52(-8.71%)
Mar 13, 2020
5.928
5.981
5.822
5.936
459,871
+0.23(+3.99%)
Mar 12, 2020
5.875
5.966
5.518
5.708
856,813
-0.54(-8.63%)
Mar 11, 2020
6.503
6.533
6.224
6.247
367,429
-0.29(-4.50%)
Mar 10, 2020
6.654
6.707
6.420
6.541
432,661
+0.01(+0.12%)
Mar 09, 2020
6.745
6.775
6.445
6.533
1,301,128
-0.49(-6.98%)
Mar 06, 2020
7.016
7.039
6.911
7.024
917,631
-0.07(-0.96%)
Mar 05, 2020
7.243
7.243
7.054
7.092
555,986
-0.20(-2.79%)
Mar 04, 2020
7.212
7.371
7.147
7.295
1,076,279
+0.14(+2.00%)
Mar 03, 2020
7.122
7.212
7.107
7.152
499,333
+0.07(+0.96%)
Mar 02, 2020
6.986
7.122
6.926
7.084
1,427,327
+0.13(+1.84%)
Feb 28, 2020
7.024
7.046
6.918
6.956
1,172,786
-0.20(-2.74%)
Feb 27, 2020
7.303
7.341
7.046
7.152
1,445,493
-0.20(-2.67%)
Feb 26, 2020
7.378
7.432
7.348
7.348
1,315,463
-0.06(-0.81%)
Feb 25, 2020
7.477
7.499
7.360
7.409
1,202,057
-0.02(-0.30%)
Feb 24, 2020
7.537
7.552
7.431
7.431
1,427,641
-0.13(-1.70%)
Feb 21, 2020
7.544
7.560
7.529
7.560
799,663
+0.02(+0.30%)
Feb 20, 2020
7.544
7.552
7.529
7.537
141,926
+0.01(+0.10%)
Feb 19, 2020
7.544
7.552
7.522
7.529
286,745
-0.00(-0.05%)
Feb 18, 2020
7.537
7.544
7.516
7.533
179,856
-0.00(-0.05%)
Feb 14, 2020
7.544
7.544
7.492
7.537
413,683
+0.02(+0.20%)
Feb 13, 2020
7.529
7.544
7.514
7.522
511,583
-0.01(-0.10%)
Feb 12, 2020
7.559
7.559
7.521
7.529
253,285
-0.02(-0.20%)
Feb 11, 2020
7.544
7.551
7.525
7.544
151,935
+0.00(+0.00%)
Feb 10, 2020
7.484
7.551
7.476
7.544
815,534
+0.05(+0.70%)
Feb 07, 2020
7.446
7.491
7.446
7.491
693,829
+0.04(+0.50%)
Feb 06, 2020
7.484
7.506
7.446
7.454
1,258,705
-0.02(-0.30%)
Feb 05, 2020
7.514
7.529
7.469
7.476
1,232,180
-0.02(-0.30%)
Feb 04, 2020
7.536
7.536
7.484
7.499
1,763,104
-0.01(-0.20%)
Feb 03, 2020
7.454
7.529
7.454
7.514
1,212,494
+0.06(+0.80%)
Jan 31, 2020
7.536
7.536
7.446
7.454
1,336,451
-0.08(-1.09%)
Jan 30, 2020
7.529
7.551
7.499
7.536
950,877
+0.00(+0.00%)
Jan 29, 2020
7.536
7.544
7.499
7.536
1,502,680
+0.03(+0.40%)
Jan 28, 2020
7.469
7.536
7.469
7.506
406,234
+0.04(+0.50%)
Jan 27, 2020
7.574
7.574
7.469
7.469
1,532,605
-0.14(-1.87%)
Jan 24, 2020
7.604
7.641
7.574
7.611
658,491
+0.03(+0.40%)
Jan 23, 2020
7.566
7.604
7.521
7.581
503,565
+0.02(+0.30%)
Jan 22, 2020
7.521
7.566
7.514
7.559
283,084
+0.04(+0.60%)
Jan 21, 2020
7.521
7.529
7.491
7.514
525,402
+0.01(+0.10%)
Jan 17, 2020
7.544
7.551
7.506
7.506
534,740
-0.02(-0.20%)
Jan 16, 2020
7.514
7.548
7.491
7.521
327,497
+0.01(+0.10%)
Jan 15, 2020
7.529
7.544
7.514
7.514
120,362
-0.03(-0.40%)
Jan 14, 2020
7.521
7.544
7.499
7.544
511,158
+0.02(+0.20%)
Jan 13, 2020
7.506
7.529
7.494
7.529
359,448
+0.02(+0.30%)
Jan 10, 2020
7.469
7.529
7.466
7.506
205,928
+0.05(+0.70%)
Jan 09, 2020
7.439
7.469
7.439
7.454
223,065
+0.01(+0.10%)
Jan 08, 2020
7.432
7.461
7.432
7.447
169,524
+0.01(+0.10%)
Jan 07, 2020
7.372
7.439
7.365
7.439
368,055
+0.07(+1.01%)
Jan 06, 2020
7.402
7.439
7.350
7.365
562,441
-0.04(-0.50%)
Jan 03, 2020
7.424
7.444
7.402
7.402
369,329
-0.04(-0.50%)
Jan 02, 2020
7.447
7.506
7.402
7.439
286,240
-0.01(-0.10%)
Dec 31, 2019
7.402
7.454
7.398
7.447
338,608
+0.04(+0.60%)
Dec 30, 2019
7.424
7.424
7.372
7.402
564,827
-0.01(-0.20%)
Dec 27, 2019
7.372
7.439
7.372
7.417
996,774
+0.04(+0.61%)
Dec 26, 2019
7.342
7.373
7.342
7.372
111,805
+0.03(+0.41%)
Dec 24, 2019
7.320
7.350
7.316
7.342
94,177
+0.04(+0.51%)
Dec 23, 2019
7.298
7.325
7.290
7.305
290,233
+0.00(+0.00%)
Dec 20, 2019
7.335
7.342
7.290
7.305
236,918
-0.01(-0.20%)
Dec 19, 2019
7.275
7.342
7.275
7.320
244,659
+0.01(+0.20%)
Dec 18, 2019
7.223
7.305
7.223
7.305
541,597
+0.08(+1.14%)
Dec 17, 2019
7.193
7.253
7.193
7.223
372,404
+0.03(+0.41%)
Dec 16, 2019
7.134
7.193
7.126
7.193
370,446
+0.06(+0.84%)
Dec 13, 2019
7.141
7.163
7.126
7.134
521,864
-0.02(-0.31%)
Dec 12, 2019
7.163
7.171
7.134
7.156
438,782
-0.01(-0.10%)
Dec 11, 2019
7.126
7.178
7.119
7.163
324,207
+0.04(+0.62%)
Dec 10, 2019
7.126
7.156
7.081
7.119
387,614
-0.01(-0.10%)
Dec 09, 2019
7.119
7.133
7.096
7.126
316,947
+0.01(+0.10%)
Dec 06, 2019
7.126
7.148
7.096
7.119
451,980
+0.01(+0.10%)
Dec 05, 2019
7.163
7.185
7.111
7.111
330,926
-0.02(-0.31%)
Dec 04, 2019
7.133
7.170
7.111
7.133
325,976
-0.01(-0.10%)
Dec 03, 2019
7.059
7.141
7.030
7.141
474,151
+0.06(+0.84%)
Dec 02, 2019
7.052
7.081
7.022
7.081
351,608
+0.03(+0.42%)
Nov 29, 2019
7.030
7.052
7.022
7.052
89,505
+0.02(+0.32%)
Nov 27, 2019
7.022
7.059
7.011
7.030
285,120
+0.01(+0.21%)
Nov 26, 2019
7.007
7.030
7.000
7.015
141,297
+0.01(+0.11%)
Nov 25, 2019
7.030
7.037
7.007
7.007
116,723
-0.03(-0.42%)
Nov 22, 2019
7.022
7.037
7.015
7.037
157,815
+0.04(+0.53%)
Nov 21, 2019
7.015
7.030
7.000
7.000
143,780
-0.03(-0.42%)
Nov 20, 2019
7.037
7.040
7.007
7.030
85,754
-0.01(-0.11%)
Nov 19, 2019
7.059
7.067
7.030
7.037
182,075
-0.02(-0.31%)
Nov 18, 2019
7.059
7.059
7.030
7.059
277,036
+0.01(+0.11%)
Nov 15, 2019
7.030
7.062
7.030
7.052
238,275
+0.00(+0.00%)
Nov 14, 2019
7.015
7.052
7.015
7.052
202,084
+0.02(+0.32%)
Nov 13, 2019
7.000
7.029
7.000
7.029
170,006
+0.03(+0.42%)
Nov 12, 2019
6.992
7.007
6.992
7.000
86,410
+0.00(+0.00%)
Nov 11, 2019
6.978
7.007
6.977
7.000
153,638
+0.03(+0.42%)
Nov 08, 2019
6.956
6.978
6.956
6.970
181,645
+0.02(+0.32%)
Nov 07, 2019
6.970
6.978
6.948
6.948
194,015
-0.04(-0.53%)
Nov 06, 2019
6.978
6.987
6.963
6.985
204,848
+0.01(+0.11%)
Nov 05, 2019
6.992
7.014
6.970
6.978
148,304
-0.01(-0.21%)
Nov 04, 2019
6.978
7.011
6.963
6.992
289,960
+0.01(+0.21%)
Nov 01, 2019
6.985
7.015
6.978
6.978
294,002
-0.01(-0.21%)
Oct 31, 2019
6.992
7.000
6.978
6.992
182,951
-0.03(-0.42%)
Oct 30, 2019
6.941
7.022
6.941
7.022
274,747
+0.04(+0.63%)
Oct 29, 2019
6.992
7.029
6.963
6.978
450,534
-0.04(-0.63%)
Oct 28, 2019
7.015
7.022
7.015
7.022
303,387
-0.01(-0.10%)
Oct 25, 2019
6.956
7.059
6.934
7.029
1,026,291
+0.07(+0.95%)
Oct 24, 2019
6.926
7.007
6.910
6.963
898,296
+0.04(+0.64%)
Oct 23, 2019
6.926
6.926
6.908
6.919
299,196
+0.00(+0.00%)
Oct 22, 2019
6.919
6.941
6.911
6.919
231,732
+0.01(+0.21%)
Oct 21, 2019
6.897
6.919
6.889
6.904
233,631
+0.01(+0.21%)
Oct 18, 2019
6.867
6.904
6.867
6.889
199,715
+0.01(+0.21%)
Oct 17, 2019
6.860
6.882
6.860
6.875
217,094
+0.01(+0.21%)
Oct 16, 2019
6.838
6.875
6.838
6.860
272,839
+0.01(+0.11%)
Oct 15, 2019
6.845
6.860
6.845
6.853
501,457
+0.01(+0.11%)
Oct 14, 2019
6.845
6.860
6.838
6.845
229,107
-0.01(-0.11%)
Oct 11, 2019
6.853
6.882
6.845
6.853
273,351
+0.01(+0.11%)
Oct 10, 2019
6.845
6.867
6.838
6.845
302,588
-0.01(-0.11%)
Oct 09, 2019
6.881
6.911
6.852
6.852
242,454
-0.03(-0.43%)
Oct 08, 2019
6.867
6.896
6.852
6.881
181,457
-0.02(-0.32%)
Oct 07, 2019
6.918
6.933
6.896
6.903
214,691
-0.03(-0.42%)
Oct 04, 2019
6.940
6.962
6.918
6.933
275,130
-0.04(-0.63%)
Oct 03, 2019
6.955
6.977
6.925
6.977
179,741
+0.00(+0.00%)
Oct 02, 2019
6.991
6.991
6.947
6.977
113,604
-0.01(-0.21%)
Oct 01, 2019
6.998
6.998
6.969
6.991
165,882
+0.01(+0.21%)
Sep 30, 2019
6.984
6.993
6.947
6.977
475,227
+0.00(+0.00%)
Sep 27, 2019
7.035
7.042
6.964
6.977
449,069
-0.07(-0.93%)
Sep 26, 2019
7.057
7.057
7.028
7.042
70,785
-0.01(-0.21%)
Sep 25, 2019
7.050
7.057
7.031
7.057
173,312
+0.01(+0.10%)
Sep 24, 2019
7.042
7.057
7.028
7.050
153,993
+0.02(+0.31%)
Sep 23, 2019
7.006
7.042
6.998
7.028
147,273
+0.02(+0.31%)
Sep 20, 2019
6.998
7.020
6.984
7.006
124,847
+0.00(+0.00%)
Sep 19, 2019
7.020
7.026
6.984
7.006
144,828
-0.01(-0.10%)
Sep 18, 2019
7.006
7.028
6.998
7.013
127,919
+0.01(+0.10%)
Sep 17, 2019
6.991
7.020
6.977
7.006
158,770
-0.01(-0.10%)
Sep 16, 2019
7.042
7.042
7.006
7.013
167,242
-0.03(-0.42%)
Sep 13, 2019
7.042
7.064
7.028
7.042
108,711
+0.01(+0.10%)
Sep 12, 2019
7.035
7.050
7.020
7.035
75,331
+0.01(+0.21%)
Sep 11, 2019
7.013
7.035
7.013
7.020
133,873
+0.03(+0.42%)
Sep 10, 2019
7.005
7.013
6.984
6.991
111,239
-0.02(-0.31%)
Sep 09, 2019
7.013
7.013
6.976
7.013
133,461
+0.00(+0.00%)
Sep 06, 2019
6.955
7.013
6.940
7.013
226,362
+0.07(+0.94%)
Sep 05, 2019
6.940
6.962
6.940
6.947
86,416
+0.01(+0.10%)
Sep 04, 2019
6.918
6.954
6.911
6.940
185,953
+0.02(+0.32%)
Sep 03, 2019
6.926
6.926
6.875
6.918
148,028
+0.00(+0.00%)
Aug 30, 2019
6.882
6.918
6.875
6.918
276,726
+0.04(+0.53%)
Aug 29, 2019
6.904
6.911
6.867
6.882
126,223
-0.01(-0.11%)
Aug 28, 2019
6.867
6.933
6.846
6.889
275,907
+0.03(+0.42%)
Aug 27, 2019
6.867
6.882
6.860
6.860
118,077
-0.01(-0.11%)
Aug 26, 2019
6.896
6.904
6.860
6.867
144,228
-0.02(-0.32%)
Aug 23, 2019
6.933
6.955
6.889
6.889
113,800
-0.05(-0.73%)
Aug 22, 2019
6.940
6.955
6.933
6.940
101,206
+0.01(+0.21%)
Aug 21, 2019
6.918
6.947
6.911
6.926
143,428
+0.02(+0.32%)
Aug 20, 2019
6.904
6.918
6.896
6.904
97,857
+0.01(+0.11%)
Aug 19, 2019
6.867
6.933
6.867
6.896
200,324
+0.03(+0.42%)
Aug 16, 2019
6.853
6.875
6.853
6.867
122,332
+0.02(+0.32%)
Aug 15, 2019
6.867
6.889
6.838
6.846
176,213
-0.01(-0.21%)
Aug 14, 2019
6.918
6.933
6.853
6.860
208,406
-0.06(-0.92%)
Aug 13, 2019
6.909
6.938
6.909
6.924
141,194
+0.03(+0.42%)
Aug 12, 2019
6.924
6.945
6.895
6.895
224,559
-0.03(-0.42%)
Aug 09, 2019
6.931
6.959
6.909
6.924
183,940
-0.01(-0.21%)
Aug 08, 2019
6.945
6.960
6.931
6.938
133,625
-0.01(-0.21%)
Aug 07, 2019
6.917
6.967
6.902
6.953
142,502
+0.01(+0.10%)
Aug 06, 2019
6.924
6.967
6.924
6.945
150,710
+0.02(+0.31%)
Aug 05, 2019
6.953
6.963
6.880
6.924
239,022
-0.06(-0.93%)
Aug 02, 2019
6.967
7.003
6.967
6.989
166,487
+0.02(+0.31%)
Aug 01, 2019
7.003
7.013
6.967
6.967
234,126
-0.04(-0.52%)
Jul 31, 2019
7.025
7.025
6.989
7.003
197,367
-0.01(-0.21%)
Jul 30, 2019
6.989
7.018
6.974
7.018
303,426
+0.02(+0.31%)
Jul 29, 2019
6.989
7.003
6.981
6.996
141,291
+0.01(+0.10%)
Jul 26, 2019
7.032
7.032
6.981
6.989
168,011
-0.04(-0.51%)
Jul 25, 2019
7.075
7.075
7.018
7.025
145,027
-0.03(-0.41%)
Jul 24, 2019
7.032
7.061
7.010
7.054
143,175
+0.02(+0.31%)
Jul 23, 2019
6.974
7.046
6.967
7.032
401,981
+0.06(+0.83%)
Jul 22, 2019
6.996
6.996
6.960
6.974
164,486
+0.00(+0.00%)
Jul 19, 2019
6.981
7.003
6.960
6.974
235,188
+0.00(+0.00%)
Jul 18, 2019
6.996
7.003
6.965
6.974
171,892
-0.02(-0.31%)
Jul 17, 2019
7.010
7.010
6.981
6.996
147,085
+0.00(+0.00%)
Jul 16, 2019
7.003
7.018
6.984
6.996
134,827
-0.01(-0.10%)
Jul 15, 2019
7.018
7.018
6.981
7.003
267,405
-0.01(-0.10%)
Jul 12, 2019
7.054
7.054
6.981
7.010
176,737
+0.00(+0.03%)
Jul 11, 2019
7.016
7.016
6.983
7.009
205,751
-0.01(-0.10%)
Jul 10, 2019
7.001
7.016
6.973
7.016
128,545
+0.06(+0.82%)
Jul 09, 2019
6.958
6.980
6.937
6.958
118,670
-0.01(-0.21%)
Jul 08, 2019
6.980
6.983
6.958
6.973
85,883
+0.00(+0.00%)
Jul 05, 2019
6.973
6.980
6.944
6.973
92,422
+0.00(+0.00%)
Jul 03, 2019
6.980
7.001
6.958
6.973
82,525
+0.00(+0.00%)
Jul 02, 2019
6.980
7.001
6.951
6.973
132,924
+0.00(+0.00%)
Jul 01, 2019
7.009
7.016
6.973
6.973
107,175
-0.01(-0.21%)
Jun 28, 2019
6.951
6.987
6.944
6.987
227,083
+0.04(+0.52%)
Jun 27, 2019
6.958
6.973
6.930
6.951
130,328
+0.01(+0.10%)
Jun 26, 2019
6.958
6.958
6.908
6.944
161,507
+0.01(+0.10%)
Jun 25, 2019
6.951
6.966
6.937
6.937
131,566
-0.01(-0.10%)
Jun 24, 2019
6.930
6.958
6.927
6.944
164,236
+0.03(+0.41%)
Jun 21, 2019
6.937
6.937
6.887
6.915
176,760
+0.00(+0.00%)
Jun 20, 2019
6.951
6.958
6.915
6.915
267,625
-0.01(-0.10%)
Jun 19, 2019
6.944
6.944
6.922
6.922
87,566
-0.02(-0.31%)
Jun 18, 2019
6.958
6.966
6.944
6.944
184,494
-0.01(-0.10%)
Jun 17, 2019
6.966
6.987
6.944
6.951
184,460
-0.01(-0.21%)
Jun 14, 2019
6.980
6.980
6.951
6.966
95,350
-0.01(-0.21%)
Jun 13, 2019
7.016
7.016
6.973
6.980
96,557
+0.02(+0.23%)
Jun 12, 2019
6.949
6.999
6.937
6.964
193,000
+0.01(+0.21%)
Jun 11, 2019
6.907
6.949
6.900
6.949
191,264
+0.04(+0.62%)
Jun 10, 2019
6.928
6.935
6.900
6.907
147,149
-0.01(-0.10%)
Jun 07, 2019
6.892
6.928
6.892
6.914
152,925
+0.02(+0.31%)
Jun 06, 2019
6.885
6.900
6.871
6.892
111,234
+0.00(+0.00%)
Jun 05, 2019
6.871
6.900
6.868
6.892
106,020
+0.04(+0.52%)
Jun 04, 2019
6.835
6.878
6.821
6.857
165,361
+0.06(+0.84%)
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.