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
Eaton Vance Tax-Managed Buy-Write Opportunities Fund
(NY:
ETV
)
13.04
+0.16 (+1.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2009
3.386
3.444
3.365
3.444
553,405
+0.07(+2.04%)
May 28, 2009
3.344
3.397
3.306
3.375
1,263,110
+0.03(+0.95%)
May 27, 2009
3.386
3.431
3.325
3.344
920,654
-0.05(-1.33%)
May 26, 2009
3.309
3.402
3.296
3.389
567,989
+0.05(+1.59%)
May 22, 2009
3.304
3.341
3.267
3.336
509,551
+0.06(+1.86%)
May 21, 2009
3.306
3.330
3.248
3.275
663,208
-0.06(-1.75%)
May 20, 2009
3.330
3.394
3.330
3.333
837,498
+0.00(+0.08%)
May 19, 2009
3.237
3.365
3.237
3.330
633,871
+0.06(+1.78%)
May 18, 2009
3.203
3.275
3.195
3.272
448,897
+0.10(+3.09%)
May 15, 2009
3.208
3.240
3.174
3.174
426,832
-0.02(-0.75%)
May 14, 2009
3.171
3.210
3.171
3.198
494,684
+0.03(+0.92%)
May 13, 2009
3.160
3.198
3.137
3.168
1,260,570
-0.01(-0.42%)
May 12, 2009
3.216
3.228
3.168
3.182
524,670
-0.03(-0.91%)
May 11, 2009
3.200
3.243
3.187
3.211
788,960
-0.01(-0.33%)
May 08, 2009
3.206
3.243
3.182
3.221
759,569
+0.03(+1.08%)
May 07, 2009
3.296
3.312
3.184
3.187
695,783
-0.06(-1.72%)
May 06, 2009
3.219
3.277
3.184
3.243
768,979
+0.05(+1.41%)
May 05, 2009
3.211
3.213
3.163
3.198
1,845,270
-0.01(-0.33%)
May 04, 2009
3.174
3.219
3.167
3.208
1,396,022
+0.09(+2.81%)
May 01, 2009
3.036
3.142
3.036
3.121
816,696
+0.07(+2.17%)
Apr 30, 2009
3.073
3.102
3.038
3.054
601,492
+0.01(+0.44%)
Apr 29, 2009
3.009
3.071
3.009
3.041
542,533
+0.05(+1.51%)
Apr 28, 2009
2.975
3.012
2.967
2.996
725,427
+0.01(+0.44%)
Apr 27, 2009
2.964
2.985
2.956
2.983
847,575
-0.01(-0.18%)
Apr 24, 2009
2.983
2.999
2.962
2.988
968,032
+0.03(+0.90%)
Apr 23, 2009
2.964
2.969
2.924
2.961
568,559
+0.02(+0.81%)
Apr 22, 2009
2.866
2.961
2.866
2.938
896,445
+0.02(+0.64%)
Apr 21, 2009
2.863
2.932
2.853
2.919
725,257
+0.04(+1.29%)
Apr 20, 2009
2.972
2.972
2.879
2.882
571,615
-0.11(-3.81%)
Apr 17, 2009
2.985
3.022
2.976
2.996
611,030
+0.01(+0.44%)
Apr 16, 2009
2.969
2.988
2.929
2.983
709,957
+0.04(+1.26%)
Apr 15, 2009
2.900
2.948
2.898
2.945
638,261
+0.04(+1.28%)
Apr 14, 2009
2.953
2.983
2.906
2.908
572,907
-0.06(-1.88%)
Apr 13, 2009
2.991
2.996
2.932
2.964
501,223
-0.04(-1.22%)
Apr 09, 2009
2.988
3.030
2.975
3.001
522,786
+0.08(+2.80%)
Apr 08, 2009
2.882
2.924
2.863
2.919
482,003
+0.04(+1.29%)
Apr 07, 2009
2.845
2.892
2.821
2.882
486,228
+0.00(+0.00%)
Apr 06, 2009
2.927
2.930
2.842
2.882
711,992
-0.06(-2.16%)
Apr 03, 2009
2.953
2.956
2.855
2.945
685,631
-0.01(-0.45%)
Apr 02, 2009
2.932
2.980
2.898
2.959
881,100
+0.07(+2.58%)
Apr 01, 2009
2.760
2.892
2.760
2.884
697,999
+0.08(+3.03%)
Mar 31, 2009
2.746
2.829
2.733
2.800
999,563
+0.08(+2.93%)
Mar 30, 2009
2.802
2.802
2.685
2.720
826,340
-0.16(-5.62%)
Mar 26, 2009
2.871
2.894
2.821
2.882
819,040
+0.08(+2.94%)
Mar 25, 2009
2.752
2.847
2.737
2.800
524,026
+0.06(+2.13%)
Mar 24, 2009
2.778
2.821
2.741
2.741
767,819
-0.07(-2.55%)
Mar 23, 2009
2.760
2.813
2.752
2.813
694,562
+0.17(+6.43%)
Mar 20, 2009
2.792
2.792
2.643
2.643
901,469
-0.21(-7.52%)
Mar 19, 2009
2.943
2.945
2.842
2.858
1,055,752
-0.06(-2.18%)
Mar 18, 2009
2.837
2.961
2.835
2.922
867,575
+0.06(+1.94%)
Mar 17, 2009
2.776
2.866
2.720
2.866
820,879
+0.12(+4.35%)
Mar 16, 2009
2.760
2.810
2.736
2.746
727,382
+0.03(+1.07%)
Mar 13, 2009
2.691
2.723
2.659
2.717
0
+0.06(+2.30%)
Mar 12, 2009
2.558
2.672
2.521
2.656
509,276
+0.11(+4.49%)
Mar 11, 2009
2.502
2.566
2.470
2.542
1,040,802
+0.11(+4.36%)
Mar 10, 2009
2.301
2.439
2.301
2.436
1,243,559
+0.15(+6.52%)
Mar 09, 2009
2.367
2.433
2.274
2.287
1,576,492
-0.12(-5.08%)
Mar 06, 2009
2.372
2.425
2.335
2.409
0
+0.02(+0.86%)
Mar 05, 2009
2.463
2.476
2.375
2.389
1,119,929
-0.10(-4.13%)
Mar 04, 2009
2.452
2.537
2.396
2.492
1,289,987
+0.07(+2.74%)
Mar 02, 2009
2.590
2.599
2.404
2.425
1,676,501
-0.22(-8.23%)
Feb 27, 2009
2.598
2.680
2.595
2.643
0
-0.05(-1.78%)
Feb 26, 2009
2.720
2.778
2.684
2.691
1,290,571
+0.02(+0.80%)
Feb 25, 2009
2.662
2.707
2.587
2.669
1,727,119
+0.01(+0.50%)
Feb 24, 2009
2.486
2.656
2.468
2.656
1,225,587
+0.18(+7.17%)
Feb 23, 2009
2.691
2.691
2.470
2.478
1,414,212
-0.19(-7.06%)
Feb 20, 2009
2.659
2.703
2.619
2.667
1,237,733
-0.06(-2.33%)
Feb 19, 2009
2.778
2.778
2.699
2.731
1,244,422
-0.02(-0.68%)
Feb 18, 2009
2.792
2.792
2.707
2.749
1,033,303
+0.01(+0.44%)
Feb 17, 2009
2.834
2.834
2.733
2.737
1,085,764
-0.16(-5.37%)
Feb 13, 2009
2.922
2.945
2.884
2.892
1,042,419
-0.06(-1.98%)
Feb 12, 2009
2.938
2.951
2.866
2.951
809,924
-0.01(-0.36%)
Feb 11, 2009
2.969
3.020
2.916
2.961
899,257
-0.01(-0.45%)
Feb 10, 2009
3.062
3.100
2.969
2.975
1,023,406
-0.11(-3.69%)
Feb 09, 2009
3.030
3.092
2.972
3.089
1,288,826
+0.08(+2.51%)
Feb 06, 2009
2.927
3.017
2.927
3.013
740,169
+0.09(+3.07%)
Feb 05, 2009
2.874
2.924
2.853
2.924
595,085
+0.05(+1.73%)
Feb 04, 2009
2.900
2.935
2.861
2.874
512,717
+0.01(+0.28%)
Feb 03, 2009
2.839
2.869
2.826
2.866
486,386
+0.03(+1.03%)
Feb 02, 2009
2.813
2.866
2.800
2.837
586,244
+0.00(+0.09%)
Jan 30, 2009
2.895
2.909
2.813
2.834
0
-0.02(-0.65%)
Jan 29, 2009
2.906
2.919
2.853
2.853
506,981
-0.06(-2.01%)
Jan 28, 2009
2.935
2.935
2.884
2.911
613,664
+0.06(+2.05%)
Jan 27, 2009
2.898
2.900
2.829
2.853
545,066
+0.00(+0.09%)
Jan 26, 2009
2.892
2.916
2.815
2.850
704,338
-0.00(-0.09%)
Jan 23, 2009
2.794
2.876
2.794
2.853
598,571
-0.02(-0.65%)
Jan 22, 2009
2.924
2.935
2.866
2.871
861,865
-0.02(-0.64%)
Jan 21, 2009
2.853
2.890
2.768
2.890
991,235
+0.10(+3.71%)
Jan 20, 2009
2.975
2.975
2.781
2.786
820,152
-0.19(-6.33%)
Jan 16, 2009
2.855
2.985
2.823
2.975
754,742
+0.12(+4.38%)
Jan 15, 2009
2.760
2.869
2.704
2.850
881,654
+0.09(+3.37%)
Jan 14, 2009
2.842
2.842
2.725
2.757
1,074,504
-0.08(-2.90%)
Jan 13, 2009
2.871
2.876
2.815
2.839
607,664
-0.04(-1.38%)
Jan 12, 2009
2.977
2.977
2.837
2.879
630,502
-0.08(-2.60%)
Jan 09, 2009
3.070
3.073
2.935
2.956
517,906
-0.09(-2.88%)
Jan 08, 2009
2.969
3.049
2.911
3.044
573,171
+0.06(+1.86%)
Jan 07, 2009
2.980
3.038
2.932
2.988
719,872
-0.06(-1.83%)
Jan 06, 2009
2.967
3.058
2.945
3.044
637,108
+0.10(+3.24%)
Jan 05, 2009
2.932
3.001
2.866
2.948
828,654
+0.02(+0.54%)
Jan 02, 2009
2.728
2.932
2.723
2.932
0
+0.23(+8.33%)
Jan 01, 2009
2.731
2.746
2.688
2.707
0
+0.00(+0.00%)
Dec 31, 2008
2.731
2.746
2.688
2.707
1,319,208
+0.03(+0.99%)
Dec 30, 2008
2.587
2.680
2.587
2.680
1,523,680
+0.07(+2.75%)
Dec 29, 2008
2.667
2.677
2.577
2.608
1,052,782
-0.06(-2.09%)
Dec 26, 2008
2.640
2.688
2.632
2.664
643,273
+0.01(+0.40%)
Dec 24, 2008
2.707
2.733
2.643
2.654
358,977
-0.01(-0.50%)
Dec 23, 2008
2.733
2.733
2.651
2.667
961,607
-0.07(-2.43%)
Dec 22, 2008
2.611
2.778
2.606
2.733
1,563,822
-0.08(-2.83%)
Dec 19, 2008
2.815
2.876
2.715
2.813
988,947
+0.08(+3.11%)
Dec 18, 2008
2.773
2.810
2.654
2.728
875,312
-0.02(-0.87%)
Dec 17, 2008
2.882
2.882
2.699
2.752
1,138,071
-0.08(-2.90%)
Dec 16, 2008
2.717
2.853
2.712
2.834
787,607
+0.12(+4.50%)
Dec 15, 2008
2.712
2.720
2.640
2.712
778,796
+0.03(+1.29%)
Dec 12, 2008
2.648
2.720
2.587
2.677
659,824
+0.03(+1.10%)
Dec 11, 2008
2.677
2.720
2.632
2.648
893,947
-0.01(-0.40%)
Dec 10, 2008
2.664
2.693
2.547
2.659
793,527
+0.03(+1.22%)
Dec 09, 2008
2.680
2.712
2.579
2.627
419,359
-0.06(-2.08%)
Dec 08, 2008
2.677
2.720
2.648
2.683
818,614
+0.07(+2.64%)
Dec 05, 2008
2.478
2.640
2.468
2.614
485,745
+0.10(+4.12%)
Dec 04, 2008
2.651
2.680
2.500
2.510
646,838
-0.14(-5.30%)
Dec 03, 2008
2.571
2.651
2.513
2.651
515,144
+0.08(+2.99%)
Dec 02, 2008
2.547
2.585
2.505
2.574
696,255
+0.09(+3.52%)
Dec 01, 2008
2.667
2.667
2.484
2.486
698,131
-0.20(-7.32%)
Nov 28, 2008
2.627
2.704
2.619
2.683
268,235
+0.08(+3.16%)
Nov 26, 2008
2.417
2.600
2.404
2.600
846,207
+0.12(+4.70%)
Nov 25, 2008
2.463
2.500
2.362
2.484
825,398
+0.09(+3.88%)
Nov 24, 2008
2.372
2.468
2.293
2.391
1,149,041
+0.17(+7.65%)
Nov 21, 2008
2.269
2.277
2.057
2.221
1,354,108
+0.01(+0.24%)
Nov 20, 2008
2.388
2.441
2.197
2.216
1,531,168
-0.28(-11.08%)
Nov 19, 2008
2.614
2.614
2.484
2.492
1,384,890
-0.12(-4.48%)
Nov 18, 2008
2.595
2.608
2.529
2.608
772,333
-0.01(-0.30%)
Nov 17, 2008
2.744
2.744
2.587
2.616
517,684
-0.13(-4.73%)
Nov 14, 2008
2.773
2.821
2.630
2.746
734,723
-0.04(-1.43%)
Nov 13, 2008
2.664
2.786
2.553
2.786
1,204,555
+0.08(+2.84%)
Nov 12, 2008
2.807
2.807
2.707
2.709
1,089,344
-0.12(-4.13%)
Nov 11, 2008
2.853
2.876
2.786
2.826
723,750
-0.02(-0.65%)
Nov 10, 2008
3.049
3.049
2.813
2.845
365,632
-0.06(-2.10%)
Nov 07, 2008
2.919
2.977
2.887
2.906
715,131
-0.01(-0.45%)
Nov 06, 2008
3.004
3.004
2.892
2.919
513,173
-0.08(-2.57%)
Nov 05, 2008
3.107
3.107
2.983
2.996
572,968
-0.12(-3.91%)
Nov 04, 2008
3.052
3.168
3.052
3.118
651,620
+0.08(+2.53%)
Nov 03, 2008
3.020
3.041
2.985
3.041
1,084,332
+0.06(+2.14%)
Oct 31, 2008
2.961
3.004
2.839
2.977
594,776
+0.04(+1.35%)
Oct 30, 2008
2.874
2.965
2.855
2.938
696,620
+0.09(+3.07%)
Oct 29, 2008
2.964
2.964
2.821
2.850
791,296
-0.05(-1.74%)
Oct 28, 2008
2.760
2.900
2.680
2.900
978,584
+0.20(+7.47%)
Oct 27, 2008
2.781
2.784
2.699
2.699
498,008
-0.10(-3.60%)
Oct 24, 2008
2.654
2.818
2.632
2.800
762,754
-0.01(-0.28%)
Oct 23, 2008
2.797
2.834
2.667
2.807
635,857
+0.06(+2.12%)
Oct 22, 2008
2.831
2.850
2.685
2.749
576,284
-0.09(-3.09%)
Oct 21, 2008
2.932
2.938
2.823
2.837
666,223
-0.11(-3.87%)
Oct 20, 2008
2.922
2.985
2.792
2.951
883,553
+0.06(+2.02%)
Oct 17, 2008
2.654
2.967
2.648
2.892
1,929,044
+0.21(+7.93%)
Oct 16, 2008
2.876
2.876
2.468
2.680
991,826
+0.11(+4.11%)
Oct 15, 2008
2.606
2.654
2.561
2.574
905,241
-0.18(-6.64%)
Oct 14, 2008
2.784
2.821
2.707
2.757
1,510,012
+0.11(+4.32%)
Oct 13, 2008
2.335
2.654
2.335
2.643
1,718,196
+0.41(+18.43%)
Oct 10, 2008
2.095
2.261
1.828
2.232
3,344,153
-0.10(-4.22%)
Oct 09, 2008
2.500
2.577
2.282
2.330
1,636,351
-0.20(-7.97%)
Oct 08, 2008
2.534
2.583
2.271
2.531
2,548,387
-0.11(-4.02%)
Oct 07, 2008
2.890
2.890
2.574
2.638
1,713,636
-0.28(-9.47%)
Oct 06, 2008
2.977
3.041
2.736
2.914
1,634,097
-0.29(-9.18%)
Oct 03, 2008
3.251
3.317
3.187
3.208
1,014,750
-0.00(-0.08%)
Oct 02, 2008
3.256
3.267
3.190
3.211
834,035
-0.09(-2.65%)
Oct 01, 2008
3.158
3.298
3.097
3.298
607,740
+0.12(+3.84%)
Sep 30, 2008
3.516
3.519
3.097
3.176
1,244,565
+0.08(+2.75%)
Sep 29, 2008
3.269
3.269
3.001
3.091
1,113,881
-0.22(-6.73%)
Sep 26, 2008
3.301
3.314
3.253
3.314
0
-0.05(-1.50%)
Sep 25, 2008
3.317
3.420
3.304
3.365
929,047
+0.01(+0.32%)
Sep 24, 2008
3.349
3.357
3.285
3.354
874,264
+0.01(+0.32%)
Sep 23, 2008
3.359
3.386
3.317
3.344
773,773
-0.05(-1.33%)
Sep 22, 2008
3.527
3.527
3.370
3.389
740,617
-0.16(-4.56%)
Sep 19, 2008
3.524
3.604
3.426
3.550
0
+0.06(+1.71%)
Sep 18, 2008
3.375
3.492
3.224
3.491
1,773,246
+0.10(+3.10%)
Sep 17, 2008
3.606
3.609
3.350
3.386
1,537,835
-0.26(-7.06%)
Sep 16, 2008
3.627
3.643
3.346
3.643
2,099,720
-0.07(-2.00%)
Sep 15, 2008
3.858
3.866
3.715
3.718
956,474
-0.21(-5.47%)
Sep 12, 2008
3.901
3.959
3.901
3.933
409,346
+0.01(+0.20%)
Sep 11, 2008
3.887
3.925
3.882
3.925
422,540
-0.01(-0.20%)
Sep 10, 2008
3.994
3.999
3.914
3.933
432,436
-0.05(-1.13%)
Sep 09, 2008
4.110
4.110
3.970
3.978
671,759
-0.12(-3.04%)
Sep 08, 2008
4.163
4.163
4.055
4.102
562,209
+0.04(+1.05%)
Sep 05, 2008
4.044
4.076
3.988
4.060
0
+0.01(+0.13%)
Sep 04, 2008
4.161
4.161
4.041
4.055
419,683
-0.11(-2.74%)
Sep 03, 2008
4.177
4.206
4.140
4.169
568,317
-0.02(-0.51%)
Sep 02, 2008
4.272
4.276
4.177
4.190
430,424
-0.03(-0.69%)
Aug 29, 2008
4.190
4.219
4.179
4.219
381,550
+0.03(+0.63%)
Aug 28, 2008
4.140
4.193
4.140
4.193
380,532
+0.06(+1.35%)
Aug 27, 2008
4.124
4.150
4.118
4.137
417,973
+0.01(+0.32%)
Aug 26, 2008
4.084
4.132
4.084
4.124
583,316
+0.04(+0.91%)
Aug 25, 2008
4.137
4.140
4.079
4.086
413,435
-0.05(-1.28%)
Aug 22, 2008
4.140
4.161
4.113
4.140
407,451
+0.04(+1.04%)
Aug 21, 2008
4.140
4.145
4.084
4.097
483,971
-0.04(-0.96%)
Aug 20, 2008
4.153
4.161
4.110
4.137
404,263
+0.01(+0.26%)
Aug 19, 2008
4.137
4.142
4.102
4.126
497,955
-0.02(-0.51%)
Aug 18, 2008
4.182
4.185
4.134
4.148
404,071
-0.02(-0.57%)
Aug 15, 2008
4.158
4.181
4.150
4.171
0
+0.00(+0.00%)
Aug 14, 2008
4.150
4.193
4.140
4.171
420,565
+0.01(+0.26%)
Aug 13, 2008
4.150
4.169
4.124
4.161
343,993
+0.01(+0.26%)
Aug 12, 2008
4.174
4.187
4.140
4.150
468,358
-0.03(-0.64%)
Aug 11, 2008
4.158
4.198
4.150
4.177
390,655
+0.01(+0.19%)
Aug 08, 2008
4.100
4.169
3.980
4.169
501,950
+0.06(+1.42%)
Aug 07, 2008
4.153
4.153
4.097
4.110
325,188
-0.06(-1.34%)
Aug 06, 2008
4.150
4.174
4.132
4.166
392,226
+0.01(+0.32%)
Aug 05, 2008
4.121
4.153
4.105
4.153
334,786
+0.06(+1.56%)
Aug 04, 2008
4.124
4.145
4.084
4.089
371,273
-0.03(-0.84%)
Aug 01, 2008
4.150
4.150
4.086
4.124
312,597
+0.00(+0.00%)
Jul 31, 2008
4.118
4.190
4.113
4.124
436,416
-0.02(-0.51%)
Jul 30, 2008
4.118
4.155
4.089
4.145
350,260
+0.06(+1.49%)
Jul 29, 2008
4.084
4.092
4.020
4.084
366,084
+0.06(+1.58%)
Jul 28, 2008
4.105
4.110
4.012
4.020
404,312
-0.06(-1.56%)
Jul 25, 2008
4.081
4.100
4.049
4.084
467,272
+0.02(+0.39%)
Jul 24, 2008
4.132
4.150
4.057
4.068
451,166
-0.06(-1.54%)
Jul 23, 2008
4.102
4.145
4.079
4.132
376,617
+0.06(+1.57%)
Jul 22, 2008
4.020
4.068
4.015
4.068
367,369
+0.02(+0.46%)
Jul 21, 2008
4.033
4.079
4.025
4.049
410,044
+0.02(+0.39%)
Jul 18, 2008
4.031
4.040
3.991
4.033
460,402
+0.01(+0.26%)
Jul 17, 2008
3.994
4.060
3.935
4.023
945,500
+0.05(+1.20%)
Jul 16, 2008
3.845
3.980
3.829
3.975
746,364
+0.12(+3.10%)
Jul 15, 2008
3.906
3.927
3.797
3.856
847,583
-0.11(-2.87%)
Jul 14, 2008
4.079
4.105
3.946
3.970
610,446
-0.09(-2.29%)
Jul 11, 2008
4.134
4.148
4.033
4.063
672,490
-0.09(-2.24%)
Jul 10, 2008
4.187
4.203
4.126
4.155
364,249
-0.03(-0.70%)
Jul 09, 2008
4.185
4.248
4.179
4.185
371,492
+0.01(+0.13%)
Jul 08, 2008
4.092
4.185
4.057
4.179
546,241
+0.06(+1.55%)
Jul 07, 2008
4.259
4.270
4.113
4.116
523,574
-0.13(-3.12%)
Jul 04, 2008
4.360
4.360
4.219
4.248
437,399
+0.00(+0.00%)
Jul 03, 2008
4.360
4.360
4.219
4.248
437,399
-0.10(-2.32%)
Jul 02, 2008
4.445
4.445
4.344
4.349
617,723
-0.07(-1.56%)
Jul 01, 2008
4.315
4.418
4.272
4.418
1,028,935
+0.07(+1.71%)
Jun 30, 2008
4.397
4.408
4.341
4.344
798,856
+0.03(+0.74%)
Jun 27, 2008
4.299
4.312
4.240
4.312
496,994
-0.01(-0.25%)
Jun 26, 2008
4.357
4.365
4.312
4.323
537,091
-0.06(-1.39%)
Jun 25, 2008
4.386
4.434
4.357
4.384
812,924
+0.04(+0.92%)
Jun 24, 2008
4.378
4.378
4.315
4.344
489,759
-0.04(-0.97%)
Jun 23, 2008
4.423
4.431
4.357
4.386
509,762
-0.01(-0.24%)
Jun 20, 2008
4.445
4.450
4.368
4.397
553,824
-0.06(-1.43%)
Jun 19, 2008
4.519
4.530
4.450
4.461
651,436
-0.20(-4.38%)
Jun 18, 2008
4.684
4.688
4.638
4.665
442,630
-0.03(-0.62%)
Jun 17, 2008
4.670
4.710
4.670
4.694
412,380
+0.03(+0.68%)
Jun 16, 2008
4.623
4.665
4.617
4.662
254,570
+0.05(+0.98%)
Jun 13, 2008
4.630
4.644
4.591
4.617
334,523
+0.01(+0.29%)
Jun 12, 2008
4.601
4.628
4.593
4.604
323,745
+0.03(+0.64%)
Jun 11, 2008
4.641
4.644
4.575
4.575
537,875
-0.07(-1.43%)
Jun 10, 2008
4.609
4.644
4.601
4.641
569,821
+0.03(+0.58%)
Jun 09, 2008
4.660
4.676
4.607
4.615
541,568
-0.02(-0.34%)
Jun 06, 2008
4.668
4.676
4.615
4.630
460,557
-0.05(-1.02%)
Jun 05, 2008
4.673
4.707
4.657
4.678
580,682
-0.00(-0.06%)
Jun 04, 2008
4.670
4.707
4.649
4.681
430,363
+0.01(+0.17%)
Jun 03, 2008
4.644
4.686
4.644
4.673
639,327
+0.03(+0.57%)
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.