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 08, 2023
6.185
6.228
6.132
6.159
261,839
-0.01(-0.14%)
May 05, 2023
6.132
6.202
6.115
6.167
146,428
+0.05(+0.85%)
May 04, 2023
6.124
6.141
6.080
6.115
176,776
-0.01(-0.14%)
May 03, 2023
6.080
6.167
6.080
6.124
133,905
+0.03(+0.57%)
May 02, 2023
6.115
6.132
6.067
6.089
339,697
-0.03(-0.57%)
May 01, 2023
6.115
6.172
6.098
6.124
238,433
+0.03(+0.43%)
Apr 28, 2023
6.080
6.115
6.059
6.098
96,654
+0.02(+0.29%)
Apr 27, 2023
6.072
6.106
6.059
6.080
156,181
+0.01(+0.14%)
Apr 26, 2023
6.063
6.098
6.054
6.072
119,104
+0.01(+0.14%)
Apr 25, 2023
6.063
6.106
6.041
6.063
149,450
-0.02(-0.29%)
Apr 24, 2023
6.080
6.154
6.055
6.080
209,587
+0.02(+0.29%)
Apr 21, 2023
6.020
6.080
6.011
6.063
177,980
+0.03(+0.58%)
Apr 20, 2023
6.072
6.098
6.020
6.028
241,066
-0.03(-0.57%)
Apr 19, 2023
6.106
6.124
6.046
6.063
302,446
-0.06(-0.99%)
Apr 18, 2023
6.132
6.150
6.106
6.124
157,482
-0.01(-0.14%)
Apr 17, 2023
6.150
6.172
6.098
6.132
196,496
-0.02(-0.28%)
Apr 14, 2023
6.185
6.206
6.150
6.150
115,455
-0.04(-0.63%)
Apr 13, 2023
6.176
6.203
6.176
6.189
104,428
+0.01(+0.21%)
Apr 12, 2023
6.228
6.254
6.176
6.176
227,615
-0.02(-0.40%)
Apr 11, 2023
6.200
6.243
6.193
6.200
217,225
-0.01(-0.14%)
Apr 10, 2023
6.200
6.243
6.175
6.209
299,130
+0.00(+0.00%)
Apr 06, 2023
6.209
6.252
6.165
6.209
384,063
-0.03(-0.41%)
Apr 05, 2023
6.235
6.252
6.192
6.235
149,977
+0.00(+0.00%)
Apr 04, 2023
6.252
6.286
6.149
6.235
338,526
+0.03(+0.42%)
Apr 03, 2023
6.200
6.235
6.149
6.209
204,109
+0.04(+0.70%)
Mar 31, 2023
6.140
6.200
6.140
6.166
173,365
+0.02(+0.28%)
Mar 30, 2023
6.054
6.192
6.022
6.149
244,283
+0.14(+2.29%)
Mar 29, 2023
6.003
6.020
5.942
6.011
130,554
+0.04(+0.72%)
Mar 28, 2023
6.020
6.054
5.942
5.968
380,875
-0.07(-1.14%)
Mar 27, 2023
6.063
6.110
6.020
6.037
212,135
-0.03(-0.43%)
Mar 24, 2023
6.123
6.140
6.028
6.063
204,772
-0.04(-0.70%)
Mar 23, 2023
6.063
6.162
6.063
6.106
120,145
+0.05(+0.85%)
Mar 22, 2023
6.149
6.164
5.994
6.054
265,622
-0.12(-1.95%)
Mar 21, 2023
6.140
6.200
6.080
6.175
179,354
+0.09(+1.41%)
Mar 20, 2023
6.123
6.213
6.089
6.089
135,568
-0.04(-0.70%)
Mar 17, 2023
6.175
6.235
6.106
6.132
155,410
-0.04(-0.70%)
Mar 16, 2023
6.114
6.207
6.063
6.175
184,395
+0.00(+0.00%)
Mar 15, 2023
6.226
6.261
6.080
6.175
254,316
-0.12(-1.91%)
Mar 14, 2023
6.261
6.347
6.209
6.295
157,804
+0.09(+1.53%)
Mar 13, 2023
6.183
6.372
6.140
6.200
584,021
-0.14(-2.17%)
Mar 10, 2023
6.424
6.441
6.318
6.338
316,999
-0.08(-1.31%)
Mar 09, 2023
6.491
6.497
6.371
6.422
302,198
-0.04(-0.66%)
Mar 08, 2023
6.482
6.491
6.457
6.465
202,978
-0.02(-0.26%)
Mar 07, 2023
6.499
6.516
6.439
6.482
351,833
+0.01(+0.13%)
Mar 06, 2023
6.457
6.499
6.422
6.474
229,520
+0.02(+0.26%)
Mar 03, 2023
6.508
6.508
6.439
6.457
163,602
-0.01(-0.13%)
Mar 02, 2023
6.431
6.474
6.397
6.465
258,117
+0.01(+0.13%)
Mar 01, 2023
6.422
6.496
6.405
6.457
294,443
+0.03(+0.53%)
Feb 28, 2023
6.337
6.422
6.327
6.422
1,462,221
+0.12(+1.89%)
Feb 27, 2023
6.312
6.370
6.286
6.303
181,567
+0.02(+0.27%)
Feb 24, 2023
6.337
6.337
6.244
6.286
251,431
-0.09(-1.34%)
Feb 23, 2023
6.278
6.380
6.269
6.371
217,083
+0.10(+1.63%)
Feb 22, 2023
6.227
6.286
6.210
6.269
139,926
+0.07(+1.10%)
Feb 21, 2023
6.354
6.397
6.158
6.201
426,375
-0.22(-3.45%)
Feb 17, 2023
6.584
6.589
6.346
6.422
705,178
-0.16(-2.46%)
Feb 16, 2023
6.593
6.644
6.542
6.584
148,354
-0.03(-0.51%)
Feb 15, 2023
6.567
6.618
6.542
6.618
116,355
+0.02(+0.26%)
Feb 14, 2023
6.593
6.627
6.567
6.601
128,268
+0.00(+0.00%)
Feb 13, 2023
6.635
6.652
6.576
6.601
203,692
-0.03(-0.51%)
Feb 10, 2023
6.627
6.652
6.576
6.635
207,855
+0.01(+0.15%)
Feb 09, 2023
6.727
6.727
6.617
6.625
186,276
-0.08(-1.13%)
Feb 08, 2023
6.727
6.727
6.656
6.701
156,995
+0.00(+0.00%)
Feb 07, 2023
6.668
6.710
6.651
6.701
252,337
+0.03(+0.38%)
Feb 06, 2023
6.744
6.744
6.658
6.676
252,910
-0.07(-1.00%)
Feb 03, 2023
6.727
6.790
6.701
6.744
503,515
-0.01(-0.13%)
Feb 02, 2023
6.541
6.760
6.499
6.752
1,989,281
+0.24(+3.63%)
Feb 01, 2023
6.473
6.522
6.461
6.516
258,015
+0.06(+0.92%)
Jan 31, 2023
6.448
6.457
6.406
6.457
194,729
+0.04(+0.66%)
Jan 30, 2023
6.465
6.482
6.397
6.414
300,466
-0.05(-0.78%)
Jan 27, 2023
6.457
6.473
6.414
6.465
173,365
+0.02(+0.26%)
Jan 26, 2023
6.457
6.490
6.423
6.448
248,742
+0.03(+0.39%)
Jan 25, 2023
6.397
6.431
6.347
6.423
138,424
+0.02(+0.26%)
Jan 24, 2023
6.397
6.418
6.330
6.406
143,753
+0.01(+0.13%)
Jan 23, 2023
6.423
6.423
6.330
6.397
315,401
-0.03(-0.39%)
Jan 20, 2023
6.406
6.431
6.372
6.423
514,548
+0.03(+0.40%)
Jan 19, 2023
6.338
6.397
6.338
6.397
265,933
+0.06(+0.93%)
Jan 18, 2023
6.338
6.414
6.296
6.338
354,292
+0.00(+0.00%)
Jan 17, 2023
6.288
6.364
6.288
6.338
226,222
+0.05(+0.81%)
Jan 13, 2023
6.305
6.347
6.279
6.288
274,600
-0.02(-0.27%)
Jan 12, 2023
6.305
6.305
6.220
6.305
215,300
+0.01(+0.16%)
Jan 11, 2023
6.236
6.295
6.207
6.295
176,887
+0.08(+1.35%)
Jan 10, 2023
6.169
6.211
6.136
6.211
162,541
+0.04(+0.68%)
Jan 09, 2023
6.178
6.232
6.161
6.169
198,959
+0.00(+0.00%)
Jan 06, 2023
6.144
6.186
6.119
6.169
180,337
+0.07(+1.10%)
Jan 05, 2023
6.144
6.144
6.089
6.102
129,045
-0.07(-1.08%)
Jan 04, 2023
6.094
6.178
6.077
6.169
198,046
+0.08(+1.23%)
Jan 03, 2023
5.960
6.094
5.935
6.094
317,069
+0.18(+3.11%)
Dec 30, 2022
5.835
5.923
5.785
5.910
444,165
+0.08(+1.29%)
Dec 29, 2022
5.835
5.893
5.785
5.835
384,161
+0.03(+0.58%)
Dec 28, 2022
5.918
5.925
5.776
5.801
673,759
-0.11(-1.84%)
Dec 27, 2022
5.994
5.994
5.885
5.910
563,521
-0.07(-1.12%)
Dec 23, 2022
5.944
6.002
5.935
5.977
339,355
+0.02(+0.28%)
Dec 22, 2022
5.994
5.994
5.860
5.960
366,309
-0.03(-0.42%)
Dec 21, 2022
6.027
6.033
5.944
5.985
258,004
+0.02(+0.28%)
Dec 20, 2022
5.969
6.002
5.935
5.969
249,777
-0.03(-0.42%)
Dec 19, 2022
6.102
6.102
5.960
5.994
353,166
-0.12(-1.92%)
Dec 16, 2022
6.169
6.194
6.061
6.111
289,425
-0.05(-0.81%)
Dec 15, 2022
6.086
6.161
6.069
6.161
474,084
+0.07(+1.10%)
Dec 14, 2022
6.136
6.194
6.036
6.094
354,971
-0.01(-0.14%)
Dec 13, 2022
6.153
6.211
6.102
6.102
269,632
+0.01(+0.14%)
Dec 12, 2022
6.094
6.169
5.994
6.094
427,146
+0.00(+0.00%)
Dec 09, 2022
6.245
6.245
6.044
6.094
538,941
-0.12(-1.86%)
Dec 08, 2022
6.309
6.321
6.210
6.210
322,187
-0.07(-1.06%)
Dec 07, 2022
6.317
6.350
6.251
6.276
224,516
-0.02(-0.26%)
Dec 06, 2022
6.367
6.374
6.292
6.292
186,806
-0.04(-0.65%)
Dec 05, 2022
6.367
6.392
6.292
6.334
163,886
-0.03(-0.52%)
Dec 02, 2022
6.334
6.408
6.277
6.367
247,271
-0.01(-0.13%)
Dec 01, 2022
6.334
6.375
6.276
6.375
427,006
+0.09(+1.45%)
Nov 30, 2022
6.251
6.292
6.210
6.284
198,534
+0.04(+0.66%)
Nov 29, 2022
6.234
6.268
6.193
6.243
173,753
+0.01(+0.13%)
Nov 28, 2022
6.226
6.234
6.152
6.234
205,627
+0.03(+0.53%)
Nov 25, 2022
6.226
6.234
6.185
6.201
145,164
-0.01(-0.13%)
Nov 23, 2022
6.185
6.210
6.185
6.210
163,682
+0.02(+0.40%)
Nov 22, 2022
6.243
6.251
6.176
6.185
236,567
-0.02(-0.27%)
Nov 21, 2022
6.218
6.234
6.193
6.201
132,313
+0.02(+0.27%)
Nov 18, 2022
6.193
6.234
6.143
6.185
268,165
+0.04(+0.67%)
Nov 17, 2022
6.168
6.168
6.103
6.143
166,185
-0.05(-0.80%)
Nov 16, 2022
6.143
6.193
6.119
6.193
247,933
+0.06(+0.94%)
Nov 15, 2022
6.160
6.185
6.052
6.135
277,201
+0.06(+0.95%)
Nov 14, 2022
6.052
6.094
6.022
6.077
174,955
+0.04(+0.69%)
Nov 11, 2022
6.069
6.102
6.027
6.036
211,205
+0.03(+0.44%)
Nov 10, 2022
5.952
6.050
5.952
6.009
321,293
+0.18(+3.12%)
Nov 09, 2022
6.047
6.047
5.811
5.828
350,294
-0.21(-3.49%)
Nov 08, 2022
5.998
6.103
5.961
6.039
336,071
+0.06(+1.09%)
Nov 07, 2022
5.998
5.998
5.941
5.974
224,231
+0.02(+0.41%)
Nov 04, 2022
6.014
6.022
5.941
5.949
269,100
-0.00(-0.07%)
Nov 03, 2022
5.933
5.957
5.852
5.953
151,807
+0.00(+0.07%)
Nov 02, 2022
5.990
6.014
5.909
5.949
310,929
-0.01(-0.14%)
Nov 01, 2022
5.966
6.006
5.909
5.957
329,192
+0.07(+1.24%)
Oct 31, 2022
5.803
5.884
5.795
5.884
230,675
+0.12(+2.11%)
Oct 28, 2022
5.738
5.897
5.738
5.763
389,404
+0.00(+0.00%)
Oct 27, 2022
5.901
5.925
5.714
5.763
476,937
-0.11(-1.80%)
Oct 26, 2022
5.779
5.868
5.742
5.868
229,327
+0.11(+1.97%)
Oct 25, 2022
5.714
5.754
5.681
5.754
208,306
+0.07(+1.29%)
Oct 24, 2022
5.608
5.706
5.592
5.681
250,286
+0.10(+1.74%)
Oct 21, 2022
5.543
5.584
5.499
5.584
228,062
+0.05(+0.88%)
Oct 20, 2022
5.584
5.608
5.495
5.535
202,417
-0.02(-0.44%)
Oct 19, 2022
5.552
5.560
5.470
5.560
226,691
+0.02(+0.29%)
Oct 18, 2022
5.584
5.640
5.511
5.543
265,618
+0.05(+0.89%)
Oct 17, 2022
5.560
5.608
5.470
5.495
295,026
+0.00(+0.00%)
Oct 14, 2022
5.584
5.584
5.487
5.495
202,402
-0.06(-1.17%)
Oct 13, 2022
5.511
5.591
5.462
5.560
342,041
-0.02(-0.44%)
Oct 12, 2022
5.641
5.657
5.535
5.584
243,483
-0.06(-0.98%)
Oct 11, 2022
5.631
5.663
5.591
5.639
125,805
+0.02(+0.43%)
Oct 10, 2022
5.704
5.704
5.575
5.615
308,912
-0.06(-0.99%)
Oct 07, 2022
5.704
5.768
5.631
5.672
382,953
-0.13(-2.22%)
Oct 06, 2022
5.832
5.888
5.784
5.800
153,534
-0.03(-0.55%)
Oct 05, 2022
5.896
5.896
5.772
5.832
255,907
-0.06(-1.09%)
Oct 04, 2022
5.784
5.977
5.784
5.896
339,114
+0.15(+2.66%)
Oct 03, 2022
5.663
5.776
5.655
5.744
294,376
+0.19(+3.47%)
Sep 30, 2022
5.591
5.676
5.543
5.551
225,862
-0.03(-0.58%)
Sep 29, 2022
5.663
5.676
5.543
5.583
237,272
-0.11(-1.97%)
Sep 28, 2022
5.647
5.720
5.623
5.696
194,942
+0.13(+2.31%)
Sep 27, 2022
5.615
5.680
5.519
5.567
245,500
+0.01(+0.14%)
Sep 26, 2022
5.663
5.728
5.495
5.559
562,182
-0.13(-2.26%)
Sep 23, 2022
5.864
5.864
5.631
5.688
484,130
-0.21(-3.54%)
Sep 22, 2022
5.953
5.965
5.832
5.896
218,631
-0.06(-0.94%)
Sep 21, 2022
5.977
5.977
5.888
5.953
228,980
+0.03(+0.54%)
Sep 20, 2022
5.985
5.985
5.913
5.921
375,232
-0.06(-1.07%)
Sep 19, 2022
6.001
6.057
5.961
5.985
303,633
-0.02(-0.27%)
Sep 16, 2022
5.961
6.019
5.929
6.001
284,205
-0.01(-0.13%)
Sep 15, 2022
6.065
6.104
5.977
6.009
197,624
-0.08(-1.32%)
Sep 14, 2022
6.105
6.162
5.985
6.089
534,667
+0.00(+0.00%)
Sep 13, 2022
6.137
6.186
6.065
6.089
268,294
-0.11(-1.81%)
Sep 12, 2022
6.202
6.250
6.129
6.202
180,758
+0.02(+0.39%)
Sep 09, 2022
6.218
6.226
6.017
6.178
292,020
+0.01(+0.15%)
Sep 08, 2022
6.184
6.243
6.145
6.168
148,888
-0.04(-0.64%)
Sep 07, 2022
6.144
6.225
6.144
6.208
127,179
+0.06(+1.04%)
Sep 06, 2022
6.160
6.200
6.073
6.144
155,368
+0.02(+0.26%)
Sep 02, 2022
6.216
6.240
6.128
6.128
260,945
-0.04(-0.65%)
Sep 01, 2022
6.192
6.192
6.025
6.168
457,358
-0.02(-0.39%)
Aug 31, 2022
6.184
6.224
6.136
6.192
186,750
-0.02(-0.26%)
Aug 30, 2022
6.256
6.256
6.136
6.208
248,089
-0.03(-0.51%)
Aug 29, 2022
6.303
6.305
6.200
6.240
295,428
-0.09(-1.38%)
Aug 26, 2022
6.407
6.407
6.272
6.327
135,786
-0.05(-0.75%)
Aug 25, 2022
6.351
6.375
6.336
6.375
139,681
+0.04(+0.63%)
Aug 24, 2022
6.280
6.335
6.264
6.335
77,633
+0.07(+1.14%)
Aug 23, 2022
6.176
6.288
6.176
6.264
223,798
+0.05(+0.77%)
Aug 22, 2022
6.319
6.327
6.192
6.216
293,903
-0.13(-2.01%)
Aug 19, 2022
6.447
6.451
6.335
6.343
174,363
-0.11(-1.73%)
Aug 18, 2022
6.487
6.526
6.455
6.455
189,676
-0.06(-0.98%)
Aug 17, 2022
6.550
6.582
6.471
6.518
279,094
-0.05(-0.73%)
Aug 16, 2022
6.598
6.619
6.526
6.566
177,896
-0.03(-0.48%)
Aug 15, 2022
6.606
6.659
6.550
6.598
364,798
-0.05(-0.72%)
Aug 12, 2022
6.662
6.701
6.590
6.646
245,119
-0.03(-0.48%)
Aug 11, 2022
6.685
6.701
6.647
6.678
225,611
+0.02(+0.24%)
Aug 10, 2022
6.622
6.678
6.606
6.662
224,349
+0.07(+1.11%)
Aug 09, 2022
6.573
6.616
6.549
6.589
154,629
-0.02(-0.24%)
Aug 08, 2022
6.596
6.604
6.533
6.604
275,460
+0.02(+0.36%)
Aug 05, 2022
6.486
6.596
6.470
6.581
211,344
+0.09(+1.46%)
Aug 04, 2022
6.604
6.660
6.486
6.486
317,749
-0.10(-1.56%)
Aug 03, 2022
6.533
6.660
6.520
6.589
393,335
+0.09(+1.33%)
Aug 02, 2022
6.478
6.541
6.470
6.502
297,731
-0.01(-0.12%)
Aug 01, 2022
6.431
6.525
6.391
6.510
640,365
+0.16(+2.48%)
Jul 29, 2022
6.273
6.383
6.273
6.352
309,463
+0.12(+1.90%)
Jul 28, 2022
6.170
6.257
6.143
6.233
248,460
+0.07(+1.15%)
Jul 27, 2022
6.186
6.191
6.115
6.162
209,693
+0.01(+0.13%)
Jul 26, 2022
6.155
6.190
6.052
6.155
140,148
+0.00(+0.00%)
Jul 25, 2022
6.036
6.155
6.028
6.155
215,380
+0.13(+2.09%)
Jul 22, 2022
5.997
6.052
5.926
6.028
223,686
+0.06(+1.06%)
Jul 21, 2022
5.989
5.989
5.918
5.965
197,680
-0.02(-0.40%)
Jul 20, 2022
5.942
6.013
5.894
5.989
227,108
+0.05(+0.80%)
Jul 19, 2022
5.918
5.957
5.855
5.942
355,620
+0.03(+0.53%)
Jul 18, 2022
5.902
5.949
5.855
5.910
313,516
+0.03(+0.54%)
Jul 15, 2022
5.981
5.993
5.871
5.878
252,366
-0.06(-0.93%)
Jul 14, 2022
5.957
5.957
5.855
5.934
234,953
-0.05(-0.79%)
Jul 13, 2022
5.871
5.989
5.815
5.981
275,344
+0.05(+0.80%)
Jul 12, 2022
5.973
6.115
5.926
5.934
346,827
-0.08(-1.31%)
Jul 11, 2022
6.131
6.186
5.957
6.013
775,156
-0.15(-2.43%)
Jul 08, 2022
6.147
6.186
6.084
6.162
194,894
-0.02(-0.36%)
Jul 07, 2022
6.216
6.224
6.169
6.185
307,805
-0.02(-0.25%)
Jul 06, 2022
6.200
6.224
6.130
6.200
309,085
+0.02(+0.25%)
Jul 05, 2022
6.153
6.224
6.099
6.185
383,625
+0.02(+0.25%)
Jul 01, 2022
6.193
6.239
6.138
6.169
283,194
-0.02(-0.38%)
Jun 30, 2022
6.153
6.200
6.114
6.193
337,602
+0.02(+0.38%)
Jun 29, 2022
6.036
6.177
6.006
6.169
487,910
+0.17(+2.87%)
Jun 28, 2022
6.099
6.177
5.997
5.997
564,059
-0.11(-1.79%)
Jun 27, 2022
6.091
6.146
6.075
6.107
810,467
+0.03(+0.51%)
Jun 24, 2022
5.825
6.106
5.805
6.075
1,480,372
+0.34(+5.86%)
Jun 23, 2022
5.700
5.739
5.630
5.739
306,299
+0.09(+1.66%)
Jun 22, 2022
5.637
5.676
5.575
5.645
466,430
+0.01(+0.14%)
Jun 21, 2022
5.614
5.669
5.598
5.637
344,582
+0.06(+1.12%)
Jun 17, 2022
5.630
5.661
5.559
5.575
401,426
-0.01(-0.14%)
Jun 16, 2022
5.708
5.723
5.575
5.583
493,122
-0.22(-3.77%)
Jun 15, 2022
5.778
5.848
5.762
5.802
346,716
+0.03(+0.54%)
Jun 14, 2022
5.848
5.879
5.723
5.770
396,980
-0.07(-1.20%)
Jun 13, 2022
5.927
6.044
5.802
5.841
917,053
-0.34(-5.44%)
Jun 10, 2022
6.279
6.286
6.124
6.177
415,223
-0.14(-2.21%)
Jun 09, 2022
6.332
6.347
6.301
6.316
201,311
-0.02(-0.24%)
Jun 08, 2022
6.355
6.363
6.293
6.332
255,481
-0.02(-0.37%)
Jun 07, 2022
6.293
6.355
6.293
6.355
163,744
+0.06(+0.99%)
Jun 06, 2022
6.332
6.332
6.262
6.293
314,709
-0.03(-0.49%)
Jun 03, 2022
6.324
6.328
6.285
6.324
199,972
-0.03(-0.49%)
Jun 02, 2022
6.262
6.355
6.231
6.355
374,646
+0.11(+1.74%)
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.