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
)
7.355
+0.005 (+0.07%)
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 4, 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 28, 2021
7.638
7.695
7.616
7.681
245,960
+0.05(+0.66%)
May 27, 2021
7.581
7.634
7.545
7.631
434,147
+0.05(+0.66%)
May 26, 2021
7.566
7.595
7.559
7.581
237,335
+0.03(+0.38%)
May 25, 2021
7.602
7.623
7.545
7.552
355,002
-0.04(-0.56%)
May 24, 2021
7.602
7.616
7.602
7.595
236,106
-0.01(-0.09%)
May 21, 2021
7.631
7.645
7.595
7.602
197,543
-0.01(-0.09%)
May 20, 2021
7.552
7.616
7.538
7.609
329,630
+0.10(+1.33%)
May 19, 2021
7.466
7.530
7.430
7.509
336,184
+0.01(+0.10%)
May 18, 2021
7.452
7.509
7.430
7.502
339,075
+0.07(+0.96%)
May 17, 2021
7.438
7.459
7.366
7.430
297,037
+0.00(+0.00%)
May 14, 2021
7.338
7.438
7.338
7.430
432,410
+0.14(+1.96%)
May 13, 2021
7.309
7.430
7.288
7.288
776,358
-0.04(-0.49%)
May 12, 2021
7.631
7.631
7.216
7.323
1,492,250
-0.31(-4.03%)
May 11, 2021
7.638
7.659
7.588
7.631
536,269
-0.04(-0.46%)
May 10, 2021
7.652
7.666
7.634
7.666
502,955
+0.04(+0.56%)
May 07, 2021
7.602
7.638
7.588
7.623
292,103
+0.01(+0.19%)
May 06, 2021
7.645
7.645
7.567
7.609
397,102
+0.00(+0.00%)
May 05, 2021
7.581
7.616
7.560
7.609
314,558
+0.07(+0.94%)
May 04, 2021
7.467
7.538
7.460
7.538
404,835
+0.07(+0.95%)
May 03, 2021
7.439
7.489
7.432
7.467
632,195
+0.04(+0.57%)
Apr 30, 2021
7.375
7.432
7.361
7.425
289,921
+0.05(+0.67%)
Apr 29, 2021
7.368
7.382
7.354
7.375
227,905
+0.02(+0.29%)
Apr 28, 2021
7.361
7.361
7.340
7.354
239,959
+0.00(+0.00%)
Apr 27, 2021
7.340
7.361
7.326
7.354
249,706
+0.03(+0.39%)
Apr 26, 2021
7.340
7.354
7.326
7.326
280,998
-0.01(-0.19%)
Apr 23, 2021
7.340
7.354
7.326
7.340
260,309
+0.01(+0.19%)
Apr 22, 2021
7.361
7.361
7.311
7.326
345,946
-0.04(-0.48%)
Apr 21, 2021
7.347
7.365
7.340
7.361
300,135
+0.03(+0.39%)
Apr 20, 2021
7.404
7.418
7.290
7.333
715,807
-0.07(-0.96%)
Apr 19, 2021
7.418
7.418
7.375
7.404
318,945
+0.00(+0.00%)
Apr 16, 2021
7.354
7.439
7.354
7.404
532,040
+0.06(+0.87%)
Apr 15, 2021
7.347
7.368
7.319
7.340
399,853
+0.00(+0.00%)
Apr 14, 2021
7.333
7.340
7.319
7.340
308,350
+0.00(+0.00%)
Apr 13, 2021
7.347
7.361
7.326
7.340
273,209
-0.01(-0.10%)
Apr 12, 2021
7.368
7.382
7.333
7.347
375,536
-0.02(-0.29%)
Apr 09, 2021
7.354
7.375
7.340
7.368
251,989
+0.01(+0.19%)
Apr 08, 2021
7.354
7.368
7.333
7.354
485,262
+0.02(+0.29%)
Apr 07, 2021
7.319
7.347
7.319
7.333
426,267
+0.00(+0.00%)
Apr 06, 2021
7.319
7.347
7.298
7.333
420,868
+0.01(+0.19%)
Apr 05, 2021
7.305
7.319
7.262
7.319
489,669
+0.05(+0.68%)
Apr 01, 2021
7.255
7.297
7.234
7.270
514,687
+0.04(+0.49%)
Mar 31, 2021
7.213
7.255
7.206
7.234
331,449
+0.02(+0.29%)
Mar 30, 2021
7.213
7.220
7.206
7.213
241,495
+0.00(+0.00%)
Mar 29, 2021
7.220
7.234
7.206
7.213
240,573
-0.03(-0.39%)
Mar 26, 2021
7.213
7.241
7.213
7.241
249,386
+0.02(+0.29%)
Mar 25, 2021
7.227
7.227
7.185
7.220
218,780
-0.01(-0.10%)
Mar 24, 2021
7.213
7.241
7.206
7.227
207,206
+0.03(+0.39%)
Mar 23, 2021
7.220
7.255
7.178
7.199
566,133
-0.01(-0.10%)
Mar 22, 2021
7.206
7.220
7.182
7.206
339,445
+0.00(+0.00%)
Mar 19, 2021
7.220
7.227
7.192
7.206
350,561
-0.01(-0.20%)
Mar 18, 2021
7.220
7.227
7.199
7.220
228,520
+0.00(+0.00%)
Mar 17, 2021
7.199
7.227
7.178
7.220
290,386
+0.00(+0.00%)
Mar 16, 2021
7.199
7.227
7.192
7.220
251,770
+0.05(+0.69%)
Mar 15, 2021
7.220
7.234
7.164
7.171
614,052
-0.05(-0.68%)
Mar 12, 2021
7.220
7.229
7.178
7.220
326,688
+0.00(+0.00%)
Mar 11, 2021
7.234
7.244
7.199
7.220
257,009
+0.01(+0.10%)
Mar 10, 2021
7.220
7.234
7.178
7.213
338,916
+0.00(+0.00%)
Mar 09, 2021
7.192
7.213
7.164
7.213
446,784
+0.06(+0.88%)
Mar 08, 2021
7.150
7.185
7.136
7.150
392,932
+0.00(+0.00%)
Mar 05, 2021
7.136
7.164
7.101
7.150
362,606
+0.02(+0.29%)
Mar 04, 2021
7.136
7.164
7.053
7.129
437,808
+0.01(+0.20%)
Mar 03, 2021
7.199
7.206
7.053
7.115
571,066
-0.06(-0.88%)
Mar 02, 2021
7.220
7.241
7.136
7.178
434,801
-0.02(-0.29%)
Mar 01, 2021
7.171
7.213
7.150
7.199
594,548
+0.08(+1.18%)
Feb 26, 2021
7.101
7.122
7.035
7.115
367,332
+0.03(+0.39%)
Feb 25, 2021
7.192
7.192
7.025
7.088
503,283
-0.10(-1.46%)
Feb 24, 2021
7.129
7.195
7.129
7.192
538,333
+0.05(+0.68%)
Feb 23, 2021
7.101
7.157
7.067
7.143
536,120
+0.04(+0.59%)
Feb 22, 2021
7.095
7.122
7.074
7.101
296,727
+0.01(+0.10%)
Feb 19, 2021
7.074
7.115
7.067
7.095
254,769
+0.01(+0.20%)
Feb 18, 2021
7.067
7.088
7.053
7.081
251,571
+0.00(+0.00%)
Feb 17, 2021
7.060
7.091
7.053
7.081
265,789
+0.03(+0.40%)
Feb 16, 2021
7.101
7.115
7.053
7.053
384,052
-0.06(-0.88%)
Feb 12, 2021
7.143
7.150
7.101
7.115
232,715
-0.05(-0.68%)
Feb 11, 2021
7.171
7.171
7.088
7.164
248,236
+0.01(+0.20%)
Feb 10, 2021
7.129
7.157
7.122
7.150
321,370
+0.01(+0.20%)
Feb 09, 2021
7.088
7.136
7.088
7.136
289,057
+0.02(+0.29%)
Feb 08, 2021
7.081
7.116
7.074
7.116
358,763
+0.05(+0.69%)
Feb 05, 2021
7.032
7.074
7.032
7.067
447,568
+0.03(+0.49%)
Feb 04, 2021
7.032
7.060
7.019
7.032
488,150
+0.01(+0.10%)
Feb 03, 2021
7.012
7.032
6.998
7.026
308,764
+0.01(+0.20%)
Feb 02, 2021
6.991
7.032
6.977
7.012
403,093
+0.05(+0.70%)
Feb 01, 2021
6.929
6.963
6.915
6.963
363,125
+0.05(+0.70%)
Jan 29, 2021
6.894
6.915
6.894
6.915
327,341
+0.01(+0.10%)
Jan 28, 2021
6.908
6.915
6.880
6.908
303,934
+0.02(+0.30%)
Jan 27, 2021
6.915
6.922
6.859
6.887
369,154
-0.02(-0.30%)
Jan 26, 2021
6.922
6.924
6.880
6.908
416,553
+0.00(+0.00%)
Jan 25, 2021
6.894
6.942
6.894
6.908
348,024
+0.01(+0.20%)
Jan 22, 2021
6.929
6.934
6.790
6.894
686,724
-0.04(-0.60%)
Jan 21, 2021
6.942
6.956
6.929
6.935
214,389
+0.00(+0.00%)
Jan 20, 2021
6.922
6.942
6.922
6.935
288,076
+0.01(+0.20%)
Jan 19, 2021
6.922
6.963
6.908
6.922
356,180
+0.00(+0.00%)
Jan 15, 2021
6.922
6.942
6.908
6.922
262,248
+0.00(+0.00%)
Jan 14, 2021
6.949
6.984
6.922
6.922
269,199
-0.03(-0.40%)
Jan 13, 2021
6.929
7.019
6.929
6.949
541,432
+0.00(+0.00%)
Jan 12, 2021
6.936
6.963
6.936
6.949
322,885
-0.01(-0.20%)
Jan 11, 2021
6.936
6.963
6.922
6.963
405,349
+0.02(+0.30%)
Jan 08, 2021
6.915
6.956
6.915
6.942
473,106
+0.01(+0.20%)
Jan 07, 2021
6.901
6.936
6.881
6.929
485,169
+0.04(+0.60%)
Jan 06, 2021
6.874
6.929
6.853
6.887
423,450
+0.01(+0.10%)
Jan 05, 2021
6.832
6.908
6.832
6.881
676,567
+0.05(+0.81%)
Jan 04, 2021
6.860
6.874
6.791
6.826
512,326
+0.00(+0.00%)
Dec 31, 2020
6.826
6.826
6.826
336,339
+0.01(+0.20%)
Dec 30, 2020
6.791
6.832
6.771
6.812
336,339
+0.04(+0.61%)
Dec 29, 2020
6.784
6.827
6.750
6.771
377,119
+0.00(+0.00%)
Dec 28, 2020
6.784
6.791
6.736
6.771
442,571
+0.01(+0.10%)
Dec 24, 2020
6.750
6.771
6.736
6.764
144,608
+0.03(+0.41%)
Dec 23, 2020
6.729
6.771
6.712
6.736
301,285
+0.04(+0.62%)
Dec 22, 2020
6.764
6.764
6.681
6.695
429,412
-0.05(-0.71%)
Dec 21, 2020
6.771
6.791
6.702
6.743
447,082
-0.04(-0.61%)
Dec 18, 2020
6.784
6.819
6.722
6.784
303,911
-0.01(-0.10%)
Dec 17, 2020
6.826
6.826
6.771
6.791
469,006
+0.01(+0.10%)
Dec 16, 2020
6.791
6.808
6.764
6.784
243,312
+0.01(+0.10%)
Dec 15, 2020
6.702
6.784
6.681
6.777
417,196
+0.10(+1.44%)
Dec 14, 2020
6.743
6.743
6.674
6.681
440,389
-0.04(-0.61%)
Dec 11, 2020
6.832
6.835
6.702
6.722
533,481
-0.12(-1.71%)
Dec 10, 2020
6.874
6.900
6.812
6.839
380,222
-0.04(-0.60%)
Dec 09, 2020
6.922
6.927
6.874
6.881
407,862
-0.02(-0.30%)
Dec 08, 2020
6.887
6.908
6.881
6.901
318,477
+0.01(+0.10%)
Dec 07, 2020
6.874
6.894
6.836
6.894
530,557
+0.05(+0.80%)
Dec 04, 2020
6.812
6.908
6.785
6.840
615,613
+0.04(+0.60%)
Dec 03, 2020
6.819
6.840
6.771
6.799
580,921
-0.01(-0.20%)
Dec 02, 2020
6.717
6.812
6.683
6.812
438,208
+0.10(+1.42%)
Dec 01, 2020
6.690
6.764
6.662
6.717
463,627
+0.07(+1.03%)
Nov 30, 2020
6.628
6.676
6.615
6.649
291,191
+0.00(+0.00%)
Nov 27, 2020
6.621
6.649
6.610
6.649
168,494
+0.05(+0.83%)
Nov 25, 2020
6.601
6.621
6.574
6.594
471,315
+0.05(+0.73%)
Nov 24, 2020
6.506
6.560
6.499
6.546
319,602
+0.05(+0.73%)
Nov 23, 2020
6.431
6.512
6.430
6.499
354,130
+0.06(+0.95%)
Nov 20, 2020
6.410
6.444
6.410
6.437
283,610
+0.01(+0.21%)
Nov 19, 2020
6.444
6.444
6.403
6.424
287,623
-0.03(-0.42%)
Nov 18, 2020
6.478
6.479
6.444
6.451
285,900
-0.01(-0.21%)
Nov 17, 2020
6.471
6.499
6.451
6.465
285,020
+0.01(+0.11%)
Nov 16, 2020
6.465
6.478
6.437
6.458
373,805
+0.03(+0.53%)
Nov 13, 2020
6.376
6.424
6.369
6.424
405,911
+0.05(+0.75%)
Nov 12, 2020
6.362
6.383
6.351
6.376
203,413
+0.02(+0.32%)
Nov 11, 2020
6.356
6.356
6.335
6.356
310,248
+0.01(+0.22%)
Nov 10, 2020
6.390
6.403
6.315
6.342
530,227
-0.06(-0.96%)
Nov 09, 2020
6.424
6.424
6.341
6.403
594,056
+0.09(+1.50%)
Nov 06, 2020
6.288
6.309
6.254
6.309
373,875
+0.03(+0.43%)
Nov 05, 2020
6.241
6.282
6.227
6.282
333,024
+0.07(+1.20%)
Nov 04, 2020
6.160
6.234
6.153
6.207
364,992
+0.05(+0.88%)
Nov 03, 2020
6.153
6.167
6.133
6.153
244,804
+0.03(+0.44%)
Nov 02, 2020
6.146
6.148
6.085
6.126
249,628
+0.02(+0.33%)
Oct 30, 2020
6.106
6.119
6.085
6.106
153,365
-0.01(-0.11%)
Oct 29, 2020
6.112
6.112
6.075
6.112
233,784
+0.01(+0.22%)
Oct 28, 2020
6.119
6.119
6.072
6.099
338,716
-0.05(-0.77%)
Oct 27, 2020
6.126
6.167
6.126
6.146
179,300
+0.02(+0.33%)
Oct 26, 2020
6.167
6.167
6.119
6.126
388,528
-0.05(-0.77%)
Oct 23, 2020
6.173
6.180
6.153
6.173
175,845
+0.02(+0.33%)
Oct 22, 2020
6.167
6.167
6.140
6.153
161,526
+0.01(+0.11%)
Oct 21, 2020
6.167
6.180
6.146
6.146
284,855
-0.02(-0.33%)
Oct 20, 2020
6.140
6.194
6.140
6.167
202,771
+0.01(+0.11%)
Oct 19, 2020
6.180
6.200
6.133
6.160
313,667
-0.03(-0.44%)
Oct 16, 2020
6.214
6.231
6.180
6.187
321,373
-0.03(-0.44%)
Oct 15, 2020
6.207
6.254
6.207
6.214
194,051
-0.03(-0.43%)
Oct 14, 2020
6.221
6.241
6.207
6.241
156,237
+0.01(+0.22%)
Oct 13, 2020
6.214
6.241
6.203
6.227
201,095
+0.02(+0.33%)
Oct 12, 2020
6.302
6.322
6.187
6.207
417,091
-0.09(-1.50%)
Oct 09, 2020
6.315
6.322
6.275
6.302
361,600
+0.01(+0.22%)
Oct 08, 2020
6.315
6.315
6.275
6.288
427,284
+0.00(+0.00%)
Oct 07, 2020
6.261
6.288
6.253
6.288
366,265
+0.05(+0.75%)
Oct 06, 2020
6.228
6.255
6.208
6.241
488,597
+0.03(+0.54%)
Oct 05, 2020
6.161
6.208
6.161
6.208
334,922
+0.05(+0.87%)
Oct 02, 2020
6.013
6.161
6.013
6.154
541,024
+0.01(+0.22%)
Oct 01, 2020
6.127
6.148
6.121
6.141
282,648
+0.05(+0.88%)
Sep 30, 2020
6.101
6.114
6.087
6.087
292,688
+0.01(+0.22%)
Sep 29, 2020
6.087
6.101
6.047
6.074
272,948
+0.00(+0.00%)
Sep 28, 2020
6.054
6.101
6.054
6.074
382,879
+0.05(+0.78%)
Sep 25, 2020
6.047
6.047
6.000
6.027
274,614
-0.01(-0.11%)
Sep 24, 2020
6.000
6.054
5.946
6.034
339,791
+0.03(+0.56%)
Sep 23, 2020
6.154
6.157
5.987
6.000
364,804
-0.14(-2.29%)
Sep 22, 2020
6.114
6.154
6.094
6.141
308,673
+0.03(+0.55%)
Sep 21, 2020
6.148
6.148
6.067
6.107
604,629
-0.06(-0.98%)
Sep 18, 2020
6.181
6.201
6.168
6.168
354,567
+0.01(+0.11%)
Sep 17, 2020
6.134
6.168
6.134
6.161
282,690
+0.01(+0.22%)
Sep 16, 2020
6.141
6.148
6.134
6.148
177,230
+0.01(+0.22%)
Sep 15, 2020
6.127
6.154
6.112
6.134
303,206
-0.01(-0.11%)
Sep 14, 2020
6.107
6.141
6.087
6.141
451,107
+0.05(+0.88%)
Sep 11, 2020
6.087
6.101
6.067
6.087
234,638
-0.01(-0.11%)
Sep 10, 2020
6.127
6.148
6.080
6.094
230,497
-0.03(-0.55%)
Sep 09, 2020
6.074
6.127
6.068
6.127
414,850
+0.07(+1.21%)
Sep 08, 2020
6.028
6.054
6.001
6.054
441,792
+0.03(+0.55%)
Sep 04, 2020
6.054
6.077
5.981
6.021
361,432
-0.03(-0.55%)
Sep 03, 2020
6.121
6.127
6.034
6.054
264,959
-0.05(-0.87%)
Sep 02, 2020
6.094
6.131
6.061
6.107
412,447
+0.03(+0.44%)
Sep 01, 2020
6.061
6.094
6.037
6.081
326,130
+0.05(+0.77%)
Aug 31, 2020
5.988
6.034
5.981
6.034
195,941
+0.04(+0.67%)
Aug 28, 2020
6.028
6.041
5.975
5.994
297,331
-0.01(-0.11%)
Aug 27, 2020
6.048
6.054
5.981
6.001
247,825
-0.03(-0.44%)
Aug 26, 2020
6.068
6.074
6.001
6.028
379,620
-0.03(-0.55%)
Aug 25, 2020
6.061
6.061
6.014
6.061
335,744
+0.03(+0.44%)
Aug 24, 2020
6.074
6.074
6.021
6.034
267,743
-0.02(-0.33%)
Aug 21, 2020
6.048
6.058
6.028
6.054
181,920
+0.01(+0.11%)
Aug 20, 2020
6.014
6.048
6.008
6.048
235,146
+0.01(+0.22%)
Aug 19, 2020
6.041
6.061
6.014
6.034
280,482
-0.02(-0.33%)
Aug 18, 2020
6.028
6.054
5.981
6.054
312,515
+0.04(+0.66%)
Aug 17, 2020
6.034
6.041
6.001
6.014
282,068
+0.03(+0.44%)
Aug 14, 2020
6.048
6.048
5.975
5.988
305,306
-0.05(-0.77%)
Aug 13, 2020
6.074
6.104
6.021
6.034
266,060
-0.04(-0.66%)
Aug 12, 2020
6.121
6.181
6.068
6.074
320,134
-0.03(-0.44%)
Aug 11, 2020
6.154
6.160
6.094
6.101
436,094
-0.01(-0.22%)
Aug 10, 2020
6.088
6.114
6.068
6.114
177,737
+0.06(+0.98%)
Aug 07, 2020
6.022
6.068
6.022
6.055
275,030
+0.03(+0.55%)
Aug 06, 2020
5.995
6.035
5.995
6.022
261,064
+0.01(+0.22%)
Aug 05, 2020
5.989
6.009
5.969
6.009
203,942
+0.04(+0.66%)
Aug 04, 2020
5.910
5.989
5.897
5.969
337,200
+0.05(+0.89%)
Aug 03, 2020
5.877
5.916
5.857
5.916
355,991
+0.07(+1.13%)
Jul 31, 2020
5.837
5.857
5.837
5.850
199,594
+0.00(+0.00%)
Jul 30, 2020
5.837
5.870
5.798
5.850
189,371
+0.05(+0.79%)
Jul 29, 2020
5.857
5.864
5.804
5.804
312,833
-0.03(-0.45%)
Jul 28, 2020
5.837
5.870
5.824
5.831
288,706
-0.03(-0.56%)
Jul 27, 2020
5.877
5.890
5.857
5.864
226,804
+0.03(+0.45%)
Jul 24, 2020
5.857
5.864
5.804
5.837
213,406
-0.03(-0.45%)
Jul 23, 2020
5.837
5.870
5.831
5.864
260,551
+0.03(+0.45%)
Jul 22, 2020
5.890
5.890
5.811
5.837
441,211
-0.05(-0.89%)
Jul 21, 2020
5.870
5.916
5.844
5.890
267,955
+0.03(+0.56%)
Jul 20, 2020
5.850
5.857
5.811
5.857
253,840
+0.03(+0.45%)
Jul 17, 2020
5.824
5.870
5.824
5.831
145,407
-0.02(-0.34%)
Jul 16, 2020
5.864
5.877
5.818
5.850
206,583
+0.00(+0.00%)
Jul 15, 2020
5.804
5.864
5.798
5.850
217,117
+0.05(+0.91%)
Jul 14, 2020
5.765
5.812
5.765
5.798
241,407
+0.00(+0.00%)
Jul 13, 2020
5.857
5.923
5.785
5.798
425,718
-0.07(-1.23%)
Jul 10, 2020
5.837
5.897
5.831
5.870
340,297
-0.01(-0.11%)
Jul 09, 2020
5.877
5.923
5.831
5.877
412,862
+0.01(+0.11%)
Jul 08, 2020
5.864
5.896
5.854
5.870
398,438
+0.02(+0.33%)
Jul 07, 2020
5.779
5.870
5.779
5.851
359,217
+0.04(+0.67%)
Jul 06, 2020
5.818
5.877
5.789
5.812
369,134
+0.01(+0.23%)
Jul 02, 2020
5.772
5.864
5.772
5.798
337,376
+0.05(+0.91%)
Jul 01, 2020
5.733
5.785
5.707
5.746
339,188
+0.06(+1.03%)
Jun 30, 2020
5.635
5.717
5.635
5.687
132,858
+0.05(+0.93%)
Jun 29, 2020
5.707
5.733
5.635
5.635
289,427
-0.05(-0.92%)
Jun 26, 2020
5.727
5.766
5.674
5.687
296,487
-0.05(-0.80%)
Jun 25, 2020
5.753
5.756
5.701
5.733
224,224
-0.03(-0.45%)
Jun 24, 2020
5.779
5.792
5.687
5.759
317,542
-0.03(-0.45%)
Jun 23, 2020
5.805
5.805
5.772
5.785
195,856
+0.03(+0.57%)
Jun 22, 2020
5.727
5.785
5.727
5.753
204,502
+0.03(+0.48%)
Jun 19, 2020
5.766
5.805
5.712
5.725
239,976
-0.01(-0.25%)
Jun 18, 2020
5.648
5.740
5.648
5.740
224,354
+0.02(+0.34%)
Jun 17, 2020
5.746
5.772
5.714
5.720
226,838
+0.01(+0.11%)
Jun 16, 2020
5.779
5.825
5.707
5.714
246,234
+0.01(+0.23%)
Jun 15, 2020
5.629
5.746
5.570
5.701
449,651
-0.08(-1.36%)
Jun 12, 2020
5.720
5.779
5.629
5.779
565,101
+0.24(+4.36%)
Jun 11, 2020
5.681
5.779
5.485
5.537
918,397
-0.40(-6.71%)
Jun 10, 2020
5.949
5.975
5.877
5.936
310,764
-0.02(-0.33%)
Jun 09, 2020
5.962
5.968
5.928
5.955
348,676
+0.03(+0.44%)
Jun 08, 2020
5.903
5.981
5.903
5.929
502,441
+0.03(+0.44%)
Jun 05, 2020
5.845
5.929
5.845
5.903
508,881
+0.11(+1.90%)
Jun 04, 2020
5.787
5.806
5.742
5.793
276,886
+0.02(+0.34%)
Jun 03, 2020
5.696
5.780
5.683
5.774
371,667
+0.11(+1.94%)
Jun 02, 2020
5.612
5.703
5.612
5.664
548,109
+0.07(+1.27%)
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.