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
)
7.329
-0.001 (-0.01%)
Streaming Delayed Price
Updated: 10:59 AM EDT, Jun 3, 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, 2022
6.347
6.355
6.285
6.332
222,616
-0.03(-0.49%)
May 27, 2022
6.238
6.386
6.238
6.363
221,228
+0.15(+2.39%)
May 26, 2022
6.152
6.277
6.144
6.214
416,662
+0.08(+1.28%)
May 25, 2022
6.105
6.167
6.089
6.136
225,926
+0.04(+0.64%)
May 24, 2022
6.120
6.128
6.034
6.097
344,048
-0.03(-0.51%)
May 23, 2022
6.128
6.167
6.089
6.128
433,712
+0.00(+0.00%)
May 20, 2022
6.183
6.214
6.105
6.128
346,539
-0.01(-0.13%)
May 19, 2022
6.159
6.206
6.109
6.136
244,330
-0.03(-0.51%)
May 18, 2022
6.253
6.277
6.167
6.167
169,693
-0.13(-2.11%)
May 17, 2022
6.128
6.355
6.105
6.300
543,795
+0.20(+3.21%)
May 16, 2022
6.081
6.120
6.073
6.105
285,196
+0.02(+0.39%)
May 13, 2022
6.097
6.107
6.026
6.081
265,447
+0.04(+0.65%)
May 12, 2022
6.105
6.124
5.987
6.042
723,423
-0.09(-1.53%)
May 11, 2022
6.269
6.324
6.105
6.136
548,939
-0.13(-2.10%)
May 10, 2022
6.306
6.374
6.237
6.268
429,902
-0.03(-0.49%)
May 09, 2022
6.368
6.384
6.276
6.299
389,015
-0.10(-1.58%)
May 06, 2022
6.446
6.454
6.376
6.399
308,812
-0.06(-0.96%)
May 05, 2022
6.500
6.539
6.438
6.462
285,059
-0.09(-1.30%)
May 04, 2022
6.508
6.547
6.477
6.547
227,669
+0.05(+0.84%)
May 03, 2022
6.454
6.524
6.452
6.493
218,853
+0.04(+0.60%)
May 02, 2022
6.477
6.508
6.415
6.454
317,920
+0.00(+0.00%)
Apr 29, 2022
6.485
6.504
6.434
6.454
245,925
-0.03(-0.48%)
Apr 28, 2022
6.516
6.516
6.469
6.485
182,569
+0.00(+0.00%)
Apr 27, 2022
6.508
6.508
6.454
6.485
194,854
+0.02(+0.24%)
Apr 26, 2022
6.508
6.531
6.438
6.469
179,950
-0.03(-0.48%)
Apr 25, 2022
6.531
6.531
6.454
6.500
321,671
-0.01(-0.12%)
Apr 22, 2022
6.562
6.562
6.500
6.508
272,937
-0.05(-0.71%)
Apr 21, 2022
6.609
6.725
6.539
6.555
294,910
-0.15(-2.20%)
Apr 20, 2022
6.578
6.710
6.555
6.702
279,365
+0.15(+2.25%)
Apr 19, 2022
6.547
6.564
6.524
6.555
232,005
+0.03(+0.48%)
Apr 18, 2022
6.555
6.593
6.493
6.524
241,708
-0.03(-0.47%)
Apr 14, 2022
6.578
6.609
6.555
6.555
347,409
-0.05(-0.71%)
Apr 13, 2022
6.547
6.648
6.547
6.601
292,431
+0.05(+0.83%)
Apr 12, 2022
6.570
6.609
6.539
6.547
191,038
+0.00(+0.00%)
Apr 11, 2022
6.609
6.632
6.516
6.547
348,941
-0.08(-1.17%)
Apr 08, 2022
6.710
6.710
6.609
6.624
211,554
-0.08(-1.25%)
Apr 07, 2022
6.739
6.749
6.639
6.708
365,661
-0.02(-0.34%)
Apr 06, 2022
6.785
6.785
6.696
6.731
220,704
-0.09(-1.35%)
Apr 05, 2022
6.870
6.885
6.785
6.824
196,578
-0.04(-0.56%)
Apr 04, 2022
6.770
6.870
6.762
6.862
339,895
+0.10(+1.48%)
Apr 01, 2022
6.701
6.762
6.670
6.762
294,488
+0.08(+1.27%)
Mar 31, 2022
6.624
6.693
6.624
6.678
268,118
+0.06(+0.93%)
Mar 30, 2022
6.570
6.670
6.570
6.616
294,594
+0.06(+0.94%)
Mar 29, 2022
6.516
6.578
6.501
6.555
284,916
+0.06(+0.95%)
Mar 28, 2022
6.501
6.508
6.424
6.493
403,558
+0.02(+0.24%)
Mar 25, 2022
6.608
6.608
6.416
6.478
737,365
-0.12(-1.86%)
Mar 24, 2022
6.601
6.616
6.531
6.601
246,979
+0.03(+0.47%)
Mar 23, 2022
6.585
6.585
6.524
6.570
309,377
-0.01(-0.12%)
Mar 22, 2022
6.608
6.616
6.531
6.578
492,109
-0.02(-0.35%)
Mar 21, 2022
6.685
6.693
6.588
6.601
148,560
-0.09(-1.38%)
Mar 18, 2022
6.724
6.754
6.678
6.693
194,241
-0.02(-0.34%)
Mar 17, 2022
6.608
6.724
6.608
6.716
167,527
+0.11(+1.63%)
Mar 16, 2022
6.547
6.678
6.545
6.608
279,272
+0.12(+1.90%)
Mar 15, 2022
6.424
6.506
6.400
6.485
304,766
+0.09(+1.44%)
Mar 14, 2022
6.562
6.562
6.358
6.393
825,007
-0.15(-2.35%)
Mar 11, 2022
6.716
6.774
6.547
6.547
452,797
-0.17(-2.52%)
Mar 10, 2022
6.808
6.808
6.693
6.716
253,710
-0.11(-1.56%)
Mar 09, 2022
6.876
6.876
6.784
6.822
238,960
+0.04(+0.56%)
Mar 08, 2022
6.754
6.792
6.677
6.784
334,592
+0.03(+0.45%)
Mar 07, 2022
6.914
6.914
6.754
6.754
302,012
-0.15(-2.21%)
Mar 04, 2022
6.929
6.929
6.845
6.906
329,013
-0.02(-0.33%)
Mar 03, 2022
6.967
6.990
6.914
6.929
243,873
-0.02(-0.33%)
Mar 02, 2022
6.914
6.975
6.883
6.952
264,603
+0.05(+0.66%)
Mar 01, 2022
6.868
6.929
6.841
6.906
569,588
+0.10(+1.46%)
Feb 28, 2022
6.769
6.830
6.738
6.807
246,479
+0.03(+0.45%)
Feb 25, 2022
6.708
6.822
6.716
6.777
174,879
+0.09(+1.37%)
Feb 24, 2022
6.555
6.688
6.502
6.685
673,654
+0.00(+0.00%)
Feb 23, 2022
6.716
6.731
6.655
6.685
383,969
-0.02(-0.23%)
Feb 22, 2022
6.716
6.738
6.647
6.700
487,768
-0.03(-0.45%)
Feb 18, 2022
6.731
0
-0.02(-0.34%)
Feb 17, 2022
6.853
6.868
6.746
6.754
531,288
-0.12(-1.78%)
Feb 16, 2022
6.800
6.899
6.800
6.876
337,704
+0.10(+1.46%)
Feb 15, 2022
6.777
6.852
6.761
6.777
443,177
+0.04(+0.57%)
Feb 14, 2022
6.815
6.832
6.700
6.738
852,678
-0.08(-1.12%)
Feb 11, 2022
6.944
6.944
6.792
6.815
613,039
-0.09(-1.33%)
Feb 10, 2022
6.922
7.028
6.891
6.906
289,345
-0.04(-0.64%)
Feb 09, 2022
6.966
7.004
6.943
6.951
381,318
+0.00(+0.00%)
Feb 08, 2022
6.943
7.042
6.905
6.951
283,451
+0.02(+0.22%)
Feb 07, 2022
6.890
6.973
6.875
6.936
369,028
+0.06(+0.88%)
Feb 04, 2022
6.958
6.958
6.822
6.875
503,031
-0.08(-1.20%)
Feb 03, 2022
6.989
6.936
6.958
309,610
-0.06(-0.86%)
Feb 02, 2022
6.973
7.026
6.966
7.019
358,597
+0.09(+1.31%)
Feb 01, 2022
6.905
6.951
6.867
6.928
490,649
+0.05(+0.77%)
Jan 31, 2022
6.837
6.875
472,343
+0.05(+0.67%)
Jan 28, 2022
6.837
6.898
6.761
6.830
392,690
-0.02(-0.33%)
Jan 27, 2022
6.875
6.890
6.822
6.852
514,235
+0.02(+0.22%)
Jan 26, 2022
6.981
7.026
6.777
6.837
1,221,994
-0.09(-1.31%)
Jan 25, 2022
6.822
6.989
6.807
6.928
384,783
+0.01(+0.11%)
Jan 24, 2022
6.905
6.936
6.708
6.920
1,071,243
-0.04(-0.54%)
Jan 21, 2022
7.011
7.049
6.928
6.958
834,126
-0.07(-0.97%)
Jan 20, 2022
7.057
7.102
7.011
7.026
331,274
+0.00(+0.00%)
Jan 19, 2022
7.026
7.057
6.973
7.026
404,957
+0.02(+0.22%)
Jan 18, 2022
7.004
7.042
6.973
7.011
432,345
-0.04(-0.54%)
Jan 14, 2022
7.049
0
-0.11(-1.48%)
Jan 13, 2022
7.132
7.178
7.110
7.155
342,157
+0.06(+0.85%)
Jan 12, 2022
7.208
7.238
7.095
7.095
842,485
-0.11(-1.56%)
Jan 11, 2022
7.214
7.237
7.169
7.207
389,893
+0.00(+0.00%)
Jan 10, 2022
7.214
7.214
7.132
7.207
455,648
-0.02(-0.21%)
Jan 07, 2022
7.214
7.240
7.184
7.222
299,004
+0.02(+0.31%)
Jan 06, 2022
7.154
7.229
7.132
7.199
194,754
+0.06(+0.84%)
Jan 05, 2022
7.222
7.252
7.132
7.139
356,979
-0.08(-1.04%)
Jan 04, 2022
7.259
7.297
7.207
7.214
385,071
-0.02(-0.31%)
Jan 03, 2022
7.214
7.289
7.207
7.237
590,274
+0.06(+0.84%)
Dec 31, 2021
7.147
7.229
7.139
7.177
867,018
+0.05(+0.63%)
Dec 30, 2021
7.154
7.199
7.132
7.132
311,625
-0.03(-0.42%)
Dec 29, 2021
7.162
7.207
7.147
7.162
547,160
+0.03(+0.42%)
Dec 28, 2021
7.124
7.207
7.124
7.132
377,175
-0.01(-0.11%)
Dec 27, 2021
7.169
7.237
7.124
7.139
543,670
-0.02(-0.21%)
Dec 23, 2021
7.079
7.192
7.079
7.154
453,866
+0.09(+1.28%)
Dec 22, 2021
7.004
7.139
7.004
7.064
478,670
+0.03(+0.43%)
Dec 21, 2021
7.049
7.094
7.026
7.034
355,383
+0.01(+0.11%)
Dec 20, 2021
7.124
7.169
7.011
7.026
289,604
-0.15(-2.09%)
Dec 17, 2021
7.102
7.177
7.042
7.177
342,691
+0.07(+0.95%)
Dec 16, 2021
7.011
7.132
6.989
7.109
547,428
+0.11(+1.61%)
Dec 15, 2021
6.996
7.034
6.914
6.996
599,055
+0.00(+0.00%)
Dec 14, 2021
7.034
7.057
6.966
6.996
437,286
-0.08(-1.06%)
Dec 13, 2021
7.102
7.124
7.042
7.072
415,830
-0.08(-1.05%)
Dec 10, 2021
7.147
7.147
7.094
7.147
270,510
+0.04(+0.55%)
Dec 09, 2021
7.138
7.167
7.033
7.108
305,603
-0.05(-0.73%)
Dec 08, 2021
7.153
7.182
7.100
7.160
261,094
-0.01(-0.10%)
Dec 07, 2021
7.175
7.212
7.145
7.167
486,811
+0.02(+0.31%)
Dec 06, 2021
7.078
7.145
7.067
7.145
230,746
+0.07(+0.95%)
Dec 03, 2021
7.130
7.153
7.041
7.078
376,065
-0.04(-0.52%)
Dec 02, 2021
7.175
7.199
7.093
7.115
384,862
-0.04(-0.52%)
Dec 01, 2021
7.220
7.235
7.138
7.153
491,649
-0.01(-0.10%)
Nov 30, 2021
7.063
7.167
6.974
7.160
813,359
+0.06(+0.84%)
Nov 29, 2021
7.138
7.160
7.070
7.100
508,338
-0.04(-0.52%)
Nov 26, 2021
7.175
7.190
7.070
7.138
535,435
-0.07(-1.03%)
Nov 24, 2021
7.123
7.249
7.123
7.212
688,816
+0.07(+1.04%)
Nov 23, 2021
7.160
7.190
7.123
7.138
515,570
-0.04(-0.52%)
Nov 22, 2021
7.205
7.257
7.145
7.175
370,325
-0.04(-0.52%)
Nov 19, 2021
7.197
7.235
7.160
7.212
495,568
+0.00(+0.00%)
Nov 18, 2021
7.317
7.339
7.197
7.212
450,668
-0.11(-1.48%)
Nov 17, 2021
7.361
7.361
7.302
7.320
366,764
-0.04(-0.56%)
Nov 16, 2021
7.361
7.376
7.343
7.361
194,221
-0.01(-0.20%)
Nov 15, 2021
7.376
7.399
7.361
7.376
274,809
+0.01(+0.20%)
Nov 12, 2021
7.384
7.387
7.361
7.361
426,126
-0.03(-0.40%)
Nov 11, 2021
7.421
7.421
7.384
7.391
304,251
-0.03(-0.40%)
Nov 10, 2021
7.399
7.421
428,333
-0.01(-0.08%)
Nov 09, 2021
7.464
7.501
7.420
7.427
209,987
-0.03(-0.40%)
Nov 08, 2021
7.479
7.509
7.457
7.457
235,090
-0.01(-0.20%)
Nov 05, 2021
7.472
7.486
7.457
7.472
217,244
+0.01(+0.10%)
Nov 04, 2021
7.486
7.494
7.464
7.464
201,965
-0.02(-0.30%)
Nov 03, 2021
7.494
7.509
7.486
7.486
245,027
-0.01(-0.10%)
Nov 02, 2021
7.486
7.523
7.472
7.494
564,474
+0.01(+0.10%)
Nov 01, 2021
7.509
7.509
7.457
7.486
396,753
+0.01(+0.20%)
Oct 29, 2021
7.427
7.472
7.420
7.472
261,817
+0.01(+0.10%)
Oct 28, 2021
7.368
7.472
7.357
7.464
410,003
+0.10(+1.31%)
Oct 27, 2021
7.361
7.368
7.301
7.368
316,737
+0.02(+0.30%)
Oct 26, 2021
7.301
7.383
7.346
522,362
+0.02(+0.30%)
Oct 25, 2021
7.353
7.375
7.249
7.323
617,276
-0.03(-0.40%)
Oct 22, 2021
7.346
7.374
7.326
7.353
344,945
-0.01(-0.10%)
Oct 21, 2021
7.338
7.390
7.338
7.361
190,061
+0.03(+0.40%)
Oct 20, 2021
7.412
7.427
7.323
7.331
414,568
-0.08(-1.10%)
Oct 19, 2021
7.420
7.427
7.405
7.412
164,617
+0.01(+0.10%)
Oct 18, 2021
7.420
7.435
7.405
7.405
245,740
-0.03(-0.40%)
Oct 15, 2021
7.457
7.479
7.420
7.435
234,866
-0.03(-0.40%)
Oct 14, 2021
7.442
7.479
7.435
7.464
260,720
+0.02(+0.30%)
Oct 13, 2021
7.442
7.442
7.412
7.442
185,018
+0.01(+0.20%)
Oct 12, 2021
7.442
7.442
7.368
7.427
174,980
+0.00(+0.00%)
Oct 11, 2021
7.427
7.472
7.405
7.427
157,809
+0.00(+0.00%)
Oct 08, 2021
7.449
7.449
7.412
7.427
185,778
+0.00(+0.02%)
Oct 07, 2021
7.411
7.447
7.374
7.426
449,440
+0.02(+0.30%)
Oct 06, 2021
7.389
7.422
7.360
7.404
270,829
-0.01(-0.10%)
Oct 05, 2021
7.411
7.448
7.382
7.411
281,638
+0.02(+0.30%)
Oct 04, 2021
7.389
7.463
7.376
7.389
488,731
-0.02(-0.30%)
Oct 01, 2021
7.477
7.477
7.389
7.411
285,233
-0.04(-0.59%)
Sep 30, 2021
7.367
7.463
7.360
7.455
293,483
+0.11(+1.50%)
Sep 29, 2021
7.360
7.441
7.323
7.345
365,351
+0.01(+0.10%)
Sep 28, 2021
7.352
7.367
7.264
7.338
486,834
-0.05(-0.70%)
Sep 27, 2021
7.470
7.477
7.367
7.389
484,194
-0.07(-0.99%)
Sep 24, 2021
7.499
7.503
7.455
7.463
274,121
-0.06(-0.78%)
Sep 23, 2021
7.507
7.543
7.477
7.521
276,769
+0.03(+0.39%)
Sep 22, 2021
7.352
7.499
7.352
7.492
496,781
+0.14(+1.90%)
Sep 21, 2021
7.382
7.418
7.316
7.352
276,438
+0.02(+0.30%)
Sep 20, 2021
7.308
7.352
7.228
7.330
948,861
-0.07(-0.89%)
Sep 17, 2021
7.389
7.418
7.374
7.396
342,927
+0.00(+0.00%)
Sep 16, 2021
7.418
7.441
7.367
7.396
429,172
-0.03(-0.40%)
Sep 15, 2021
7.382
7.499
7.382
7.426
686,165
+0.04(+0.60%)
Sep 14, 2021
7.463
7.499
7.367
7.382
733,237
-0.07(-0.89%)
Sep 13, 2021
7.507
7.551
7.396
7.448
929,920
-0.04(-0.49%)
Sep 10, 2021
7.529
7.543
7.485
7.485
402,139
-0.04(-0.47%)
Sep 09, 2021
7.578
7.622
7.491
7.520
630,479
-0.06(-0.77%)
Sep 08, 2021
7.389
7.630
7.389
7.578
812,878
+0.19(+2.57%)
Sep 07, 2021
7.338
7.484
6.761
7.389
2,388,486
-0.04(-0.59%)
Sep 03, 2021
7.885
7.900
7.352
7.432
3,692,583
-0.45(-5.74%)
Sep 02, 2021
8.038
8.046
7.710
7.885
2,505,193
-0.45(-5.43%)
Sep 01, 2021
8.352
8.352
8.301
8.338
253,536
+0.03(+0.35%)
Aug 31, 2021
8.279
8.323
8.243
8.309
215,162
+0.04(+0.53%)
Aug 30, 2021
8.250
8.287
8.214
8.265
224,274
+0.01(+0.18%)
Aug 27, 2021
8.119
8.250
8.097
8.250
377,214
+0.14(+1.71%)
Aug 26, 2021
8.184
8.184
8.097
8.111
248,602
-0.07(-0.89%)
Aug 25, 2021
8.141
8.194
8.111
8.184
249,763
+0.06(+0.72%)
Aug 24, 2021
8.111
8.126
8.111
8.126
155,412
+0.04(+0.45%)
Aug 23, 2021
8.060
8.126
8.060
8.090
246,720
+0.04(+0.54%)
Aug 20, 2021
8.104
8.119
8.038
8.046
452,514
-0.08(-0.99%)
Aug 19, 2021
8.104
8.155
8.068
8.126
297,287
+0.00(+0.00%)
Aug 18, 2021
8.111
8.148
8.104
8.126
160,237
-0.01(-0.09%)
Aug 17, 2021
8.097
8.163
8.097
8.133
230,226
+0.00(+0.00%)
Aug 16, 2021
8.148
8.148
8.104
8.133
255,769
-0.01(-0.18%)
Aug 13, 2021
8.177
8.192
8.148
8.148
154,636
-0.05(-0.62%)
Aug 12, 2021
8.236
8.236
8.177
8.199
226,807
-0.04(-0.44%)
Aug 11, 2021
8.265
8.279
8.236
8.236
287,393
-0.03(-0.35%)
Aug 10, 2021
8.250
8.301
8.244
8.265
320,123
+0.02(+0.26%)
Aug 09, 2021
8.221
8.279
8.171
8.243
537,064
+0.05(+0.62%)
Aug 06, 2021
8.214
8.214
8.171
8.192
364,087
-0.01(-0.18%)
Aug 05, 2021
8.156
8.214
8.149
8.207
247,941
+0.00(+0.00%)
Aug 04, 2021
8.105
8.207
8.105
8.207
297,300
+0.10(+1.25%)
Aug 03, 2021
8.047
8.105
8.018
8.105
301,955
+0.08(+0.99%)
Aug 02, 2021
8.026
8.047
8.004
8.026
264,265
+0.04(+0.54%)
Jul 30, 2021
7.953
7.997
7.953
7.982
151,070
-0.01(-0.18%)
Jul 29, 2021
8.040
8.047
7.989
7.997
212,060
-0.04(-0.54%)
Jul 28, 2021
7.939
8.040
7.924
8.040
254,070
+0.08(+1.00%)
Jul 27, 2021
7.960
7.978
7.910
7.960
190,762
-0.01(-0.18%)
Jul 26, 2021
8.033
8.040
7.946
7.975
253,250
-0.06(-0.72%)
Jul 23, 2021
7.968
8.062
7.968
8.033
222,135
+0.06(+0.73%)
Jul 22, 2021
8.033
8.062
7.968
7.975
158,499
-0.06(-0.72%)
Jul 21, 2021
7.975
8.047
7.975
8.033
307,750
+0.06(+0.73%)
Jul 20, 2021
7.866
8.011
7.851
7.975
425,681
+0.12(+1.57%)
Jul 19, 2021
8.011
8.018
7.721
7.852
1,096,359
-0.22(-2.70%)
Jul 16, 2021
8.113
8.171
8.062
8.069
1,871,568
-0.04(-0.54%)
Jul 15, 2021
8.098
8.163
8.087
8.113
478,992
-0.01(-0.09%)
Jul 14, 2021
8.127
8.149
8.026
8.120
460,776
-0.01(-0.09%)
Jul 13, 2021
8.069
8.156
8.033
8.127
376,709
+0.06(+0.72%)
Jul 12, 2021
7.960
8.098
7.946
8.069
658,557
+0.10(+1.27%)
Jul 09, 2021
7.939
8.004
7.939
7.968
262,722
+0.02(+0.27%)
Jul 08, 2021
7.953
8.032
7.946
7.946
346,361
-0.09(-1.08%)
Jul 07, 2021
8.018
8.061
8.018
8.032
283,803
-0.02(-0.27%)
Jul 06, 2021
8.003
8.061
7.996
8.054
372,965
+0.06(+0.81%)
Jul 02, 2021
7.967
8.003
7.960
7.989
373,895
+0.05(+0.63%)
Jul 01, 2021
7.917
7.960
7.910
7.939
413,870
+0.04(+0.46%)
Jun 30, 2021
7.924
7.946
7.903
7.903
211,395
-0.01(-0.09%)
Jun 29, 2021
7.888
7.931
7.888
7.910
157,401
+0.01(+0.09%)
Jun 28, 2021
7.924
7.928
7.859
7.903
214,874
+0.01(+0.18%)
Jun 25, 2021
7.946
7.946
7.867
7.888
314,428
-0.04(-0.54%)
Jun 24, 2021
7.881
7.939
7.845
7.931
518,784
+0.07(+0.92%)
Jun 23, 2021
7.823
7.874
7.823
7.859
276,999
+0.04(+0.46%)
Jun 22, 2021
7.759
7.852
7.751
7.823
400,708
+0.07(+0.93%)
Jun 21, 2021
7.708
7.759
7.687
7.751
271,069
+0.06(+0.84%)
Jun 18, 2021
7.708
7.715
7.665
7.687
228,781
-0.02(-0.28%)
Jun 17, 2021
7.751
7.751
7.615
7.708
366,450
-0.03(-0.37%)
Jun 16, 2021
7.644
7.744
7.640
7.737
224,882
+0.12(+1.51%)
Jun 15, 2021
7.701
7.708
7.557
7.622
492,179
-0.09(-1.12%)
Jun 14, 2021
7.802
7.831
7.651
7.708
483,402
-0.07(-0.93%)
Jun 11, 2021
7.859
7.860
7.780
7.780
258,975
-0.08(-1.01%)
Jun 10, 2021
7.831
7.867
7.823
7.859
287,510
+0.04(+0.46%)
Jun 09, 2021
7.795
7.831
7.795
7.823
438,616
+0.04(+0.46%)
Jun 08, 2021
7.816
7.816
7.781
7.788
349,788
+0.01(+0.09%)
Jun 07, 2021
7.759
7.823
7.759
7.781
319,259
+0.02(+0.28%)
Jun 04, 2021
7.788
7.788
7.749
7.759
270,325
-0.01(-0.09%)
Jun 03, 2021
7.695
7.781
7.652
7.766
496,935
+0.07(+0.93%)
Jun 02, 2021
7.681
7.709
7.659
7.695
172,875
+0.01(+0.19%)
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.