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
PIMCO Income Strategy Fund II
(NY:
PFN
)
7.280
UNCHANGED
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, 2017
5.030
5.034
5.010
5.015
285,847
-0.01(-0.29%)
May 30, 2017
5.020
5.044
5.015
5.030
330,160
-0.00(-0.10%)
May 26, 2017
5.049
5.054
5.006
5.034
772,744
-0.01(-0.21%)
May 25, 2017
5.039
5.054
5.030
5.045
531,587
-0.00(-0.07%)
May 24, 2017
5.044
5.054
5.025
5.049
311,959
-0.00(-0.00%)
May 23, 2017
5.015
5.049
5.006
5.049
316,482
+0.04(+0.86%)
May 22, 2017
4.982
5.006
4.982
5.006
191,088
+0.02(+0.47%)
May 19, 2017
4.982
4.988
4.967
4.982
241,597
+0.01(+0.21%)
May 18, 2017
4.943
4.972
4.929
4.972
588,687
+0.02(+0.49%)
May 17, 2017
4.972
4.984
4.929
4.948
536,628
-0.03(-0.68%)
May 16, 2017
4.962
5.001
4.953
4.982
365,550
+0.03(+0.58%)
May 15, 2017
4.943
4.967
4.929
4.953
449,465
+0.00(+0.10%)
May 12, 2017
4.943
4.982
4.929
4.948
277,780
+0.01(+0.19%)
May 11, 2017
4.958
4.967
4.938
4.938
215,452
-0.02(-0.39%)
May 10, 2017
4.943
4.967
4.943
4.958
354,031
-0.01(-0.19%)
May 09, 2017
5.020
5.020
4.967
4.967
481,265
-0.04(-0.86%)
May 08, 2017
4.977
5.010
4.977
5.010
389,912
+0.02(+0.38%)
May 05, 2017
4.991
5.001
4.948
4.991
506,273
+0.00(+0.00%)
May 04, 2017
4.991
4.996
4.944
4.991
971,436
+0.00(+0.00%)
May 03, 2017
4.977
5.001
4.958
4.991
585,781
+0.03(+0.67%)
May 02, 2017
4.977
4.987
4.958
4.958
483,975
-0.01(-0.19%)
May 01, 2017
4.948
4.977
4.948
4.967
350,586
+0.02(+0.39%)
Apr 28, 2017
4.915
4.948
4.905
4.948
441,262
+0.04(+0.88%)
Apr 27, 2017
4.929
4.953
4.882
4.905
358,302
-0.03(-0.58%)
Apr 26, 2017
4.915
4.948
4.896
4.934
440,530
+0.02(+0.39%)
Apr 25, 2017
4.886
4.915
4.886
4.915
261,150
+0.03(+0.68%)
Apr 24, 2017
4.901
4.910
4.877
4.882
289,604
-0.01(-0.29%)
Apr 21, 2017
4.901
4.905
4.891
4.896
264,507
-0.00(-0.10%)
Apr 20, 2017
4.886
4.905
4.867
4.901
341,344
+0.02(+0.39%)
Apr 19, 2017
4.877
4.882
4.867
4.882
241,354
+0.02(+0.49%)
Apr 18, 2017
4.853
4.867
4.853
4.858
269,981
+0.00(+0.10%)
Apr 17, 2017
4.882
4.891
4.853
4.853
317,726
-0.03(-0.59%)
Apr 13, 2017
4.877
4.886
4.867
4.882
208,985
+0.02(+0.49%)
Apr 12, 2017
4.891
4.901
4.858
4.858
350,575
-0.04(-0.88%)
Apr 11, 2017
4.882
4.901
4.853
4.901
392,507
+0.03(+0.69%)
Apr 10, 2017
4.848
4.869
4.837
4.867
356,109
+0.02(+0.49%)
Apr 07, 2017
4.825
4.844
4.815
4.844
491,110
+0.02(+0.39%)
Apr 06, 2017
4.806
4.834
4.796
4.825
399,499
+0.02(+0.39%)
Apr 05, 2017
4.810
4.829
4.806
4.806
293,357
+0.00(+0.00%)
Apr 04, 2017
4.763
4.810
4.754
4.806
616,264
+0.04(+0.79%)
Apr 03, 2017
4.730
4.782
4.730
4.768
489,843
+0.01(+0.20%)
Mar 31, 2017
4.768
4.777
4.746
4.758
301,613
+0.00(+0.00%)
Mar 30, 2017
4.777
4.782
4.739
4.758
214,327
-0.00(-0.10%)
Mar 29, 2017
4.749
4.773
4.749
4.763
256,858
+0.00(+0.00%)
Mar 28, 2017
4.739
4.782
4.736
4.763
334,257
+0.03(+0.60%)
Mar 27, 2017
4.730
4.735
4.725
4.735
187,772
+0.00(+0.00%)
Mar 24, 2017
4.739
4.754
4.735
4.735
156,388
+0.00(+0.00%)
Mar 23, 2017
4.744
4.758
4.730
4.735
363,689
-0.00(-0.10%)
Mar 22, 2017
4.730
4.739
4.711
4.739
238,316
+0.01(+0.30%)
Mar 21, 2017
4.758
4.758
4.706
4.725
424,069
-0.02(-0.50%)
Mar 20, 2017
4.739
4.773
4.735
4.749
334,597
+0.01(+0.30%)
Mar 17, 2017
4.725
4.749
4.720
4.735
389,568
+0.01(+0.20%)
Mar 16, 2017
4.659
4.730
4.645
4.725
954,982
+0.08(+1.73%)
Mar 15, 2017
4.569
4.649
4.569
4.645
356,459
+0.07(+1.55%)
Mar 14, 2017
4.616
4.616
4.569
4.574
348,699
-0.05(-1.02%)
Mar 13, 2017
4.607
4.645
4.607
4.621
318,792
+0.02(+0.41%)
Mar 10, 2017
4.597
4.626
4.564
4.602
604,687
+0.04(+0.83%)
Mar 09, 2017
4.640
4.640
4.550
4.564
1,332,150
-0.08(-1.63%)
Mar 08, 2017
4.743
4.757
4.631
4.640
868,557
-0.10(-2.08%)
Mar 07, 2017
4.715
4.743
4.715
4.739
469,985
+0.01(+0.30%)
Mar 06, 2017
4.701
4.729
4.701
4.725
750,823
+0.02(+0.50%)
Mar 03, 2017
4.687
4.710
4.687
4.701
385,649
+0.01(+0.30%)
Mar 02, 2017
4.673
4.706
4.659
4.687
936,983
+0.03(+0.60%)
Mar 01, 2017
4.673
4.681
4.649
4.659
405,253
+0.01(+0.20%)
Feb 28, 2017
4.673
4.673
4.649
4.649
483,687
-0.00(-0.10%)
Feb 27, 2017
4.678
4.687
4.640
4.654
437,698
+0.00(+0.00%)
Feb 24, 2017
4.668
4.678
4.654
4.654
320,111
-0.04(-0.80%)
Feb 23, 2017
4.696
4.696
4.682
4.692
281,282
+0.00(+0.10%)
Feb 22, 2017
4.649
4.687
4.640
4.687
441,952
+0.04(+0.91%)
Feb 21, 2017
4.612
4.654
4.612
4.645
516,353
+0.03(+0.71%)
Feb 17, 2017
4.612
4.612
4.612
0
+0.06(+1.34%)
Feb 16, 2017
4.593
4.598
4.523
4.551
652,978
-0.05(-1.12%)
Feb 15, 2017
4.621
4.621
4.591
4.602
319,189
+0.00(+0.00%)
Feb 14, 2017
4.617
4.617
4.588
4.602
279,792
-0.00(-0.10%)
Feb 13, 2017
4.668
4.668
4.593
4.607
485,556
-0.06(-1.21%)
Feb 10, 2017
4.673
4.682
4.659
4.663
208,313
+0.00(+0.10%)
Feb 09, 2017
4.673
4.687
4.649
4.659
368,403
+0.01(+0.20%)
Feb 08, 2017
4.640
4.659
4.621
4.649
656,222
+0.02(+0.40%)
Feb 07, 2017
4.612
4.631
4.598
4.631
577,462
+0.03(+0.71%)
Feb 06, 2017
4.603
4.603
4.589
4.598
501,773
-0.00(-0.10%)
Feb 03, 2017
4.589
4.607
4.570
4.603
749,594
+0.02(+0.41%)
Feb 02, 2017
4.575
4.584
4.547
4.584
646,876
+0.01(+0.20%)
Feb 01, 2017
4.561
4.603
4.556
4.575
519,457
+0.02(+0.36%)
Jan 31, 2017
4.528
4.570
4.528
4.559
367,802
+0.02(+0.36%)
Jan 30, 2017
4.542
4.542
4.524
4.542
321,566
+0.00(+0.00%)
Jan 27, 2017
4.533
4.552
4.533
4.542
395,012
-0.00(-0.10%)
Jan 26, 2017
4.538
4.547
4.510
4.547
289,448
+0.03(+0.62%)
Jan 25, 2017
4.528
4.547
4.519
4.519
540,428
+0.00(+0.00%)
Jan 24, 2017
4.500
4.519
4.491
4.519
488,933
+0.03(+0.73%)
Jan 23, 2017
4.463
4.491
4.459
4.486
399,180
+0.03(+0.73%)
Jan 20, 2017
4.463
4.468
4.440
4.454
440,668
-0.01(-0.31%)
Jan 19, 2017
4.472
4.477
4.449
4.468
592,921
+0.00(+0.10%)
Jan 18, 2017
4.472
4.477
4.458
4.463
484,790
+0.00(+0.00%)
Jan 17, 2017
4.426
4.463
4.424
4.463
615,896
+0.02(+0.42%)
Jan 13, 2017
4.444
4.444
4.444
0
+0.00(+0.00%)
Jan 12, 2017
4.440
4.449
4.435
4.444
274,869
+0.00(+0.00%)
Jan 11, 2017
4.444
4.461
4.440
4.444
391,569
+0.02(+0.42%)
Jan 10, 2017
4.417
4.449
4.403
4.426
536,987
+0.03(+0.63%)
Jan 09, 2017
4.412
4.417
4.380
4.398
773,979
+0.00(+0.00%)
Jan 06, 2017
4.393
4.412
4.380
4.398
721,323
+0.03(+0.63%)
Jan 05, 2017
4.370
4.401
4.361
4.370
818,108
-0.02(-0.53%)
Jan 04, 2017
4.398
4.419
4.376
4.393
796,774
-0.01(-0.21%)
Jan 03, 2017
4.389
4.426
4.384
4.403
694,512
+0.02(+0.42%)
Dec 30, 2016
4.384
4.384
4.384
0
+0.06(+1.28%)
Dec 29, 2016
4.361
4.361
4.319
4.329
289,554
-0.01(-0.21%)
Dec 28, 2016
4.347
4.361
4.315
4.338
433,714
+0.01(+0.21%)
Dec 27, 2016
4.333
4.370
4.324
4.329
354,033
-0.00(-0.11%)
Dec 23, 2016
4.333
4.333
4.333
0
+0.00(+0.11%)
Dec 22, 2016
4.329
4.343
4.319
4.329
304,479
+0.00(+0.00%)
Dec 21, 2016
4.319
4.338
4.301
4.329
395,857
+0.01(+0.32%)
Dec 20, 2016
4.306
4.319
4.232
4.315
543,133
+0.01(+0.32%)
Dec 19, 2016
4.255
4.306
4.241
4.301
518,326
+0.04(+0.98%)
Dec 16, 2016
4.250
4.264
4.246
4.259
299,100
+0.00(+0.00%)
Dec 15, 2016
4.269
4.273
4.255
4.259
202,193
-0.01(-0.32%)
Dec 14, 2016
4.292
4.292
4.259
4.273
364,979
-0.01(-0.32%)
Dec 13, 2016
4.292
4.292
4.278
4.287
532,639
+0.00(+0.00%)
Dec 12, 2016
4.273
4.292
4.252
4.287
661,034
+0.01(+0.32%)
Dec 09, 2016
4.246
4.278
4.246
4.273
468,863
+0.03(+0.65%)
Dec 08, 2016
4.255
4.264
4.232
4.246
408,356
-0.02(-0.43%)
Dec 07, 2016
4.259
4.269
4.246
4.264
823,138
+0.01(+0.32%)
Dec 06, 2016
4.227
4.250
4.205
4.250
345,728
+0.02(+0.54%)
Dec 05, 2016
4.223
4.232
4.200
4.227
414,775
+0.00(+0.11%)
Dec 02, 2016
4.182
4.223
4.177
4.223
403,339
+0.04(+0.99%)
Dec 01, 2016
4.191
4.195
4.168
4.182
357,436
-0.02(-0.42%)
Nov 30, 2016
4.205
4.214
4.195
4.199
263,885
-0.01(-0.12%)
Nov 29, 2016
4.182
4.209
4.182
4.205
299,072
+0.00(+0.00%)
Nov 28, 2016
4.209
4.220
4.182
4.205
349,130
-0.00(-0.01%)
Nov 25, 2016
4.182
4.214
4.177
4.205
120,499
+0.03(+0.67%)
Nov 23, 2016
4.177
4.177
4.177
0
-0.01(-0.22%)
Nov 22, 2016
4.191
4.200
4.182
4.186
265,868
+0.01(+0.22%)
Nov 21, 2016
4.154
4.177
4.145
4.177
281,795
+0.03(+0.66%)
Nov 18, 2016
4.136
4.163
4.136
4.150
263,195
+0.02(+0.44%)
Nov 17, 2016
4.145
4.145
4.127
4.131
452,039
-0.00(-0.11%)
Nov 16, 2016
4.140
4.145
4.090
4.136
706,396
+0.01(+0.22%)
Nov 15, 2016
4.053
4.131
4.044
4.127
606,435
+0.05(+1.35%)
Nov 14, 2016
4.090
4.099
4.012
4.072
964,727
-0.05(-1.11%)
Nov 11, 2016
4.117
4.136
4.090
4.117
527,317
-0.00(-0.11%)
Nov 10, 2016
4.182
4.205
4.095
4.122
923,883
-0.06(-1.53%)
Nov 09, 2016
4.140
4.209
4.131
4.186
600,197
+0.00(+0.11%)
Nov 08, 2016
4.200
4.220
4.182
4.182
278,547
-0.02(-0.43%)
Nov 07, 2016
4.191
4.213
4.186
4.200
318,335
+0.02(+0.54%)
Nov 04, 2016
4.177
4.186
4.159
4.177
196,539
-0.01(-0.22%)
Nov 03, 2016
4.182
4.200
4.177
4.186
226,967
+0.00(+0.11%)
Nov 02, 2016
4.232
4.236
4.177
4.182
742,137
-0.08(-1.81%)
Nov 01, 2016
4.263
4.268
4.241
4.259
366,644
-0.01(-0.32%)
Oct 31, 2016
4.250
4.277
4.222
4.272
226,323
+0.04(+0.97%)
Oct 28, 2016
4.259
4.263
4.213
4.232
302,898
-0.02(-0.43%)
Oct 27, 2016
4.286
4.286
4.227
4.250
299,239
-0.02(-0.43%)
Oct 26, 2016
4.291
4.291
4.268
4.268
212,586
-0.02(-0.53%)
Oct 25, 2016
4.282
4.291
4.272
4.291
285,452
+0.01(+0.32%)
Oct 24, 2016
4.277
4.291
4.250
4.277
414,566
-0.00(-0.11%)
Oct 21, 2016
4.272
4.291
4.250
4.282
305,635
+0.01(+0.21%)
Oct 20, 2016
4.232
4.286
4.232
4.272
215,130
+0.02(+0.43%)
Oct 19, 2016
4.222
4.254
4.222
4.254
310,329
+0.04(+0.86%)
Oct 18, 2016
4.232
4.232
4.200
4.218
351,352
+0.02(+0.43%)
Oct 17, 2016
4.227
4.241
4.186
4.200
432,587
-0.04(-0.96%)
Oct 14, 2016
4.227
4.241
4.213
4.241
578,531
+0.03(+0.76%)
Oct 13, 2016
4.204
4.220
4.195
4.209
496,611
-0.02(-0.54%)
Oct 12, 2016
4.200
4.236
4.186
4.232
499,510
+0.03(+0.76%)
Oct 11, 2016
4.254
4.263
4.200
4.200
383,881
-0.04(-0.86%)
Oct 10, 2016
4.245
4.254
4.232
4.236
396,596
+0.00(+0.00%)
Oct 07, 2016
4.259
4.268
4.223
4.236
369,277
-0.01(-0.21%)
Oct 06, 2016
4.250
4.250
4.232
4.245
307,558
+0.00(+0.00%)
Oct 05, 2016
4.259
4.259
4.236
4.245
324,121
+0.01(+0.21%)
Oct 04, 2016
4.286
4.290
4.227
4.236
684,991
-0.06(-1.47%)
Oct 03, 2016
4.290
4.313
4.286
4.299
225,387
+0.01(+0.21%)
Sep 30, 2016
4.268
4.304
4.263
4.290
224,061
+0.04(+0.95%)
Sep 29, 2016
4.277
4.277
4.241
4.250
284,967
-0.02(-0.42%)
Sep 28, 2016
4.272
4.277
4.259
4.268
269,513
+0.01(+0.21%)
Sep 27, 2016
4.254
4.263
4.250
4.259
244,220
+0.00(+0.11%)
Sep 26, 2016
4.268
4.277
4.241
4.254
492,630
-0.01(-0.21%)
Sep 23, 2016
4.286
4.286
4.236
4.263
457,759
-0.02(-0.42%)
Sep 22, 2016
4.277
4.286
4.259
4.281
452,490
+0.03(+0.63%)
Sep 21, 2016
4.254
4.268
4.225
4.254
507,363
+0.02(+0.53%)
Sep 20, 2016
4.250
4.259
4.223
4.232
268,555
+0.00(+0.11%)
Sep 19, 2016
4.254
4.268
4.223
4.227
356,798
-0.02(-0.53%)
Sep 16, 2016
4.241
4.250
4.232
4.250
313,634
+0.02(+0.43%)
Sep 15, 2016
4.218
4.250
4.205
4.232
191,967
+0.01(+0.21%)
Sep 14, 2016
4.146
4.232
4.146
4.223
446,735
+0.08(+1.96%)
Sep 13, 2016
4.232
4.232
4.142
4.142
744,410
-0.10(-2.44%)
Sep 12, 2016
4.232
4.250
4.200
4.245
516,070
+0.00(+0.11%)
Sep 09, 2016
4.326
4.335
4.232
4.241
654,640
-0.09(-2.18%)
Sep 08, 2016
4.349
4.353
4.322
4.335
412,723
-0.00(-0.10%)
Sep 07, 2016
4.295
4.340
4.295
4.340
594,245
+0.05(+1.14%)
Sep 06, 2016
4.295
4.295
4.268
4.291
417,463
+0.00(+0.10%)
Sep 02, 2016
4.255
4.286
4.286
4.286
619,756
+0.04(+0.84%)
Sep 01, 2016
4.259
4.264
4.242
4.250
307,174
+0.00(+0.11%)
Aug 31, 2016
4.277
4.277
4.237
4.246
265,953
-0.02(-0.52%)
Aug 30, 2016
4.273
4.277
4.255
4.268
238,188
+0.00(+0.10%)
Aug 29, 2016
4.250
4.277
4.250
4.264
287,619
+0.02(+0.53%)
Aug 26, 2016
4.232
4.259
4.232
4.241
294,557
+0.01(+0.32%)
Aug 25, 2016
4.219
4.232
4.219
4.228
202,226
+0.00(+0.11%)
Aug 24, 2016
4.232
4.241
4.215
4.224
405,903
+0.00(+0.00%)
Aug 23, 2016
4.232
4.232
4.219
4.224
262,508
-0.00(-0.11%)
Aug 22, 2016
4.228
4.232
4.206
4.228
210,829
-0.00(-0.11%)
Aug 19, 2016
4.224
4.237
4.206
4.232
216,283
+0.01(+0.32%)
Aug 18, 2016
4.206
4.224
4.201
4.219
154,502
+0.01(+0.32%)
Aug 17, 2016
4.219
4.219
4.183
4.206
270,170
+0.00(+0.00%)
Aug 16, 2016
4.206
4.219
4.201
4.206
437,619
+0.00(+0.00%)
Aug 15, 2016
4.183
4.215
4.183
4.206
334,628
+0.01(+0.21%)
Aug 12, 2016
4.174
4.197
4.171
4.197
310,527
+0.03(+0.64%)
Aug 11, 2016
4.166
4.174
4.152
4.170
196,662
+0.02(+0.43%)
Aug 10, 2016
4.170
4.179
4.134
4.152
413,256
-0.03(-0.64%)
Aug 09, 2016
4.174
4.179
4.161
4.179
275,837
+0.01(+0.21%)
Aug 08, 2016
4.143
4.174
4.139
4.170
279,189
+0.03(+0.64%)
Aug 05, 2016
4.126
4.152
4.122
4.143
603,692
+0.01(+0.21%)
Aug 04, 2016
4.117
4.152
4.112
4.135
390,076
+0.00(+0.11%)
Aug 03, 2016
4.090
4.130
4.086
4.130
223,457
+0.03(+0.76%)
Aug 02, 2016
4.090
4.117
4.077
4.099
611,808
-0.02(-0.54%)
Aug 01, 2016
4.170
4.174
4.117
4.121
440,039
-0.04(-0.85%)
Jul 29, 2016
4.135
4.166
4.135
4.157
211,180
+0.02(+0.43%)
Jul 28, 2016
4.130
4.139
4.122
4.139
199,198
+0.01(+0.21%)
Jul 27, 2016
4.121
4.143
4.117
4.130
285,372
+0.01(+0.21%)
Jul 26, 2016
4.117
4.130
4.102
4.121
451,878
+0.02(+0.54%)
Jul 25, 2016
4.095
4.130
4.095
4.099
327,843
+0.00(+0.11%)
Jul 22, 2016
4.086
4.104
4.081
4.095
267,250
+0.01(+0.22%)
Jul 21, 2016
4.099
4.112
4.086
4.086
600,918
-0.01(-0.32%)
Jul 20, 2016
4.108
4.117
4.090
4.099
316,103
-0.01(-0.22%)
Jul 19, 2016
4.090
4.117
4.081
4.108
241,125
+0.03(+0.65%)
Jul 18, 2016
4.095
4.112
4.073
4.081
378,809
-0.01(-0.32%)
Jul 15, 2016
4.099
4.108
4.059
4.095
228,402
-0.01(-0.22%)
Jul 14, 2016
4.099
4.121
4.068
4.104
238,667
+0.04(+0.87%)
Jul 13, 2016
4.135
4.143
4.067
4.068
441,019
-0.07(-1.64%)
Jul 12, 2016
4.157
4.174
4.135
4.136
404,019
+0.00(+0.03%)
Jul 11, 2016
4.157
4.205
4.126
4.135
458,409
-0.02(-0.43%)
Jul 08, 2016
4.112
4.152
4.126
4.152
324,419
+0.03(+0.64%)
Jul 07, 2016
4.086
4.126
4.073
4.126
372,124
+0.05(+1.19%)
Jul 06, 2016
4.055
4.103
4.055
4.077
635,910
+0.02(+0.43%)
Jul 05, 2016
4.011
4.073
4.007
4.059
682,989
+0.01(+0.22%)
Jul 01, 2016
4.051
4.051
4.051
4.051
297,587
+0.01(+0.33%)
Jun 30, 2016
4.029
4.049
4.011
4.038
428,152
+0.02(+0.55%)
Jun 29, 2016
4.024
4.033
3.998
4.016
493,722
+0.00(+0.00%)
Jun 28, 2016
4.002
4.029
4.002
4.016
235,354
+0.04(+1.11%)
Jun 27, 2016
3.989
3.994
3.941
3.972
352,003
-0.02(-0.44%)
Jun 24, 2016
3.919
4.033
3.915
3.989
338,794
-0.04(-0.98%)
Jun 23, 2016
4.033
4.038
4.016
4.029
245,093
+0.00(+0.11%)
Jun 22, 2016
4.024
4.033
4.016
4.024
256,474
+0.01(+0.22%)
Jun 21, 2016
3.985
4.020
3.976
4.016
277,511
+0.04(+0.99%)
Jun 20, 2016
3.972
3.981
3.967
3.976
259,384
+0.01(+0.22%)
Jun 17, 2016
3.976
3.985
3.950
3.967
220,169
+0.01(+0.22%)
Jun 16, 2016
3.972
3.972
3.941
3.959
165,621
-0.03(-0.66%)
Jun 15, 2016
3.928
4.011
3.928
3.985
409,044
+0.06(+1.45%)
Jun 14, 2016
3.954
3.963
3.919
3.928
678,710
-0.01(-0.33%)
Jun 13, 2016
3.980
3.985
3.941
3.941
329,903
-0.04(-0.88%)
Jun 10, 2016
3.972
3.994
3.967
3.976
416,242
-0.00(-0.11%)
Jun 09, 2016
3.994
4.011
3.972
3.980
577,744
-0.01(-0.33%)
Jun 08, 2016
3.989
4.002
3.981
3.994
506,880
+0.00(+0.00%)
Jun 07, 2016
3.981
4.002
3.978
3.994
401,606
+0.01(+0.33%)
Jun 06, 2016
3.963
3.989
3.963
3.981
339,373
+0.02(+0.44%)
Jun 03, 2016
3.950
3.967
3.946
3.963
561,685
+0.01(+0.33%)
Jun 02, 2016
3.933
3.963
3.928
3.950
602,302
+0.01(+0.22%)
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.