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
MFS Intermediate High Income Fund
(NY:
CIF
)
1.689
-0.001 (-0.05%)
Streaming Delayed Price
Updated: 1:15 PM EDT, May 23, 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 22, 2024
1.700
1.710
1.686
1.690
80,019
+0.00(+0.00%)
May 21, 2024
1.700
1.700
1.680
1.690
60,790
+0.01(+0.60%)
May 20, 2024
1.700
1.700
1.670
1.680
191,358
-0.02(-1.17%)
May 17, 2024
1.699
1.700
1.690
1.700
8,839
+0.00(+0.29%)
May 16, 2024
1.700
1.700
1.690
1.695
41,835
-0.00(-0.29%)
May 15, 2024
1.700
1.709
1.690
1.700
42,122
+0.01(+0.59%)
May 14, 2024
1.700
1.700
1.680
1.690
14,639
-0.01(-0.32%)
May 13, 2024
1.715
1.715
1.686
1.696
42,777
+0.01(+0.59%)
May 10, 2024
1.715
1.715
1.676
1.686
57,418
-0.01(-0.59%)
May 09, 2024
1.686
1.696
1.677
1.696
26,073
+0.01(+0.59%)
May 08, 2024
1.686
1.692
1.676
1.686
33,373
-0.01(-0.37%)
May 07, 2024
1.686
1.696
1.686
1.692
9,928
+0.01(+0.31%)
May 06, 2024
1.666
1.696
1.666
1.687
79,591
+0.00(+0.06%)
May 03, 2024
1.666
1.686
1.666
1.686
73,438
+0.02(+1.13%)
May 02, 2024
1.666
1.676
1.666
1.667
28,674
+0.00(+0.06%)
May 01, 2024
1.656
1.666
1.641
1.666
37,379
+0.02(+0.98%)
Apr 30, 2024
1.646
1.663
1.641
1.650
59,476
-0.01(-0.38%)
Apr 29, 2024
1.636
1.666
1.636
1.656
60,181
+0.01(+0.60%)
Apr 26, 2024
1.636
1.656
1.636
1.646
59,716
+0.01(+0.61%)
Apr 25, 2024
1.636
1.645
1.626
1.636
37,235
-0.01(-0.60%)
Apr 24, 2024
1.648
1.651
1.636
1.646
17,398
+0.00(+0.00%)
Apr 23, 2024
1.646
1.656
1.636
1.646
84,848
-0.01(-0.60%)
Apr 22, 2024
1.656
1.656
1.631
1.656
34,818
+0.03(+1.54%)
Apr 19, 2024
1.626
1.634
1.626
1.631
15,980
+0.00(+0.29%)
Apr 18, 2024
1.616
1.636
1.611
1.626
87,466
+0.01(+0.61%)
Apr 17, 2024
1.616
1.631
1.606
1.616
64,348
+0.00(+0.00%)
Apr 16, 2024
1.646
1.646
1.616
1.616
21,348
-0.01(-0.32%)
Apr 15, 2024
1.651
1.656
1.618
1.621
62,694
-0.02(-1.20%)
Apr 12, 2024
1.661
1.661
1.641
1.641
33,825
-0.02(-1.18%)
Apr 11, 2024
1.661
1.661
1.651
1.661
17,369
+0.00(+0.00%)
Apr 10, 2024
1.671
1.680
1.661
1.661
54,251
-0.01(-0.59%)
Apr 09, 2024
1.671
1.680
1.671
1.671
74,442
-0.00(-0.23%)
Apr 08, 2024
1.690
1.690
1.671
1.674
20,011
-0.00(-0.06%)
Apr 05, 2024
1.675
1.677
1.671
1.675
16,756
+0.00(+0.29%)
Apr 04, 2024
1.671
1.680
1.661
1.671
53,277
+0.00(+0.00%)
Apr 03, 2024
1.680
1.680
1.671
1.671
39,083
+0.00(+0.00%)
Apr 02, 2024
1.690
1.690
1.671
1.671
12,681
-0.01(-0.58%)
Apr 01, 2024
1.680
1.700
1.680
1.680
114,289
-0.01(-0.87%)
Mar 28, 2024
1.700
1.700
1.680
1.695
38,565
+0.00(+0.29%)
Mar 27, 2024
1.700
1.695
1.690
1.690
12,560
+0.01(+0.58%)
Mar 26, 2024
1.690
1.690
1.680
1.680
27,126
+0.00(+0.00%)
Mar 25, 2024
1.671
1.700
1.671
1.680
47,124
+0.00(+0.00%)
Mar 22, 2024
1.671
1.690
1.671
1.680
90,586
-0.01(-0.58%)
Mar 21, 2024
1.680
1.700
1.680
1.690
35,501
+0.00(+0.00%)
Mar 20, 2024
1.680
1.690
1.680
1.690
11,738
+0.01(+0.58%)
Mar 19, 2024
1.680
1.690
1.680
1.680
5,982
-0.01(-0.58%)
Mar 18, 2024
1.671
1.690
1.671
1.690
31,949
+0.01(+0.58%)
Mar 15, 2024
1.690
1.690
1.671
1.680
14,869
-0.01(-0.58%)
Mar 14, 2024
1.680
1.690
1.671
1.690
56,980
+0.00(+0.00%)
Mar 13, 2024
1.680
1.700
1.680
1.690
28,318
+0.00(+0.00%)
Mar 12, 2024
1.690
1.690
1.671
1.690
22,802
+0.02(+1.16%)
Mar 11, 2024
1.666
1.679
1.666
1.671
31,527
-0.00(-0.29%)
Mar 08, 2024
1.666
1.685
1.666
1.676
33,479
+0.00(+0.03%)
Mar 07, 2024
1.695
1.695
1.666
1.675
47,388
-0.01(-0.32%)
Mar 06, 2024
1.676
1.685
1.667
1.681
51,009
+0.00(+0.29%)
Mar 05, 2024
1.666
1.695
1.666
1.676
106,064
+0.00(+0.29%)
Mar 04, 2024
1.695
1.695
1.666
1.671
30,123
-0.01(-0.87%)
Mar 01, 2024
1.676
1.685
1.676
1.685
30,219
+0.00(+0.00%)
Feb 29, 2024
1.685
1.685
1.666
1.685
58,101
+0.02(+1.17%)
Feb 28, 2024
1.666
1.676
1.666
1.666
10,111
+0.00(+0.00%)
Feb 27, 2024
1.656
1.676
1.656
1.666
56,820
+0.02(+1.18%)
Feb 26, 2024
1.656
1.666
1.646
1.646
44,451
-0.01(-0.59%)
Feb 23, 2024
1.656
1.676
1.656
1.656
39,363
+0.00(+0.00%)
Feb 22, 2024
1.676
1.676
1.656
1.656
35,390
-0.01(-0.58%)
Feb 21, 2024
1.671
1.675
1.656
1.666
32,801
-0.00(-0.01%)
Feb 20, 2024
1.666
1.676
1.659
1.666
28,524
+0.00(+0.00%)
Feb 16, 2024
1.685
1.685
1.666
1.666
38,754
-0.01(-0.58%)
Feb 15, 2024
1.676
1.685
1.676
1.676
38,791
+0.00(+0.00%)
Feb 14, 2024
1.666
1.681
1.666
1.676
29,258
+0.00(+0.00%)
Feb 13, 2024
1.676
1.695
1.666
1.676
49,876
-0.01(-0.30%)
Feb 12, 2024
1.700
1.700
1.671
1.681
33,579
+0.00(+0.00%)
Feb 09, 2024
1.671
1.710
1.671
1.681
80,218
+0.01(+0.52%)
Feb 08, 2024
1.679
1.690
1.671
1.672
25,790
+0.00(+0.06%)
Feb 07, 2024
1.671
1.681
1.671
1.671
35,469
-0.01(-0.57%)
Feb 06, 2024
1.661
1.681
1.661
1.681
30,329
+0.01(+0.58%)
Feb 05, 2024
1.661
1.690
1.652
1.671
59,016
+0.00(+0.00%)
Feb 02, 2024
1.671
1.690
1.661
1.671
91,697
+0.00(+0.00%)
Feb 01, 2024
1.671
1.671
1.661
1.671
22,098
+0.01(+0.58%)
Jan 31, 2024
1.671
1.671
1.652
1.661
26,760
+0.01(+0.58%)
Jan 30, 2024
1.652
1.671
1.652
1.652
37,918
+0.00(+0.00%)
Jan 29, 2024
1.652
1.661
1.642
1.652
66,209
+0.01(+0.59%)
Jan 26, 2024
1.643
1.657
1.642
1.642
78,435
-0.00(-0.29%)
Jan 25, 2024
1.652
1.652
1.642
1.647
8,258
+0.00(+0.29%)
Jan 24, 2024
1.632
1.652
1.632
1.642
91,666
+0.00(+0.00%)
Jan 23, 2024
1.642
1.649
1.632
1.642
36,308
+0.01(+0.59%)
Jan 22, 2024
1.623
1.650
1.623
1.632
24,494
+0.00(+0.02%)
Jan 19, 2024
1.632
1.642
1.623
1.632
40,692
-0.00(-0.02%)
Jan 18, 2024
1.652
1.652
1.632
1.632
89,781
-0.03(-1.74%)
Jan 17, 2024
1.652
1.661
1.652
1.661
23,481
+0.00(+0.00%)
Jan 16, 2024
1.671
1.666
1.652
1.661
20,238
+0.00(+0.28%)
Jan 12, 2024
1.666
1.666
1.657
1.657
62,886
+0.00(+0.00%)
Jan 11, 2024
1.657
1.666
1.647
1.657
21,923
-0.01(-0.57%)
Jan 10, 2024
1.647
1.666
1.647
1.666
37,115
+0.02(+1.16%)
Jan 09, 2024
1.657
1.657
1.647
1.647
22,500
-0.01(-0.58%)
Jan 08, 2024
1.647
1.657
1.647
1.657
17,266
+0.01(+0.58%)
Jan 05, 2024
1.647
1.657
1.647
1.647
4,730
+0.00(+0.00%)
Jan 04, 2024
1.637
1.657
1.637
1.647
53,180
+0.02(+1.18%)
Jan 03, 2024
1.638
1.638
1.618
1.628
57,080
+0.00(+0.00%)
Jan 02, 2024
1.657
1.666
1.628
1.628
142,602
-0.02(-1.16%)
Dec 29, 2023
1.666
1.666
1.638
1.647
68,958
+0.01(+0.59%)
Dec 28, 2023
1.647
1.647
1.628
1.638
82,326
-0.01(-0.58%)
Dec 27, 2023
1.638
1.666
1.638
1.647
134,521
+0.01(+0.59%)
Dec 26, 2023
1.638
1.647
1.628
1.638
116,541
+0.01(+0.59%)
Dec 22, 2023
1.628
1.638
1.609
1.628
46,906
+0.01(+0.59%)
Dec 21, 2023
1.609
1.628
1.609
1.618
47,226
+0.02(+1.20%)
Dec 20, 2023
1.609
1.628
1.599
1.599
41,095
-0.03(-1.76%)
Dec 19, 2023
1.628
1.628
1.609
1.628
70,333
+0.02(+1.44%)
Dec 18, 2023
1.614
1.624
1.605
1.605
95,882
-0.01(-0.59%)
Dec 15, 2023
1.662
1.662
1.605
1.614
25,572
-0.00(-0.29%)
Dec 14, 2023
1.595
1.624
1.595
1.619
51,354
+0.02(+1.49%)
Dec 13, 2023
1.576
1.595
1.548
1.595
293,204
+0.02(+1.20%)
Dec 12, 2023
1.581
1.586
1.567
1.576
125,449
-0.01(-0.60%)
Dec 11, 2023
1.614
1.614
1.567
1.586
177,384
-0.01(-0.60%)
Dec 08, 2023
1.586
1.595
1.586
1.595
15,232
+0.00(+0.00%)
Dec 07, 2023
1.605
1.605
1.586
1.595
95,313
+0.01(+0.60%)
Dec 06, 2023
1.586
1.595
1.576
1.586
63,567
+0.01(+0.60%)
Dec 05, 2023
1.576
1.586
1.576
1.576
69,968
+0.00(+0.00%)
Dec 04, 2023
1.586
1.586
1.567
1.576
15,172
+0.00(+0.00%)
Dec 01, 2023
1.548
1.586
1.538
1.576
154,500
+0.02(+1.22%)
Nov 30, 2023
1.567
1.567
1.538
1.557
57,812
+0.01(+0.61%)
Nov 29, 2023
1.557
1.557
1.548
1.548
80,487
-0.00(-0.24%)
Nov 28, 2023
1.567
1.567
1.548
1.552
45,075
-0.02(-0.97%)
Nov 27, 2023
1.548
1.567
1.548
1.567
99,504
+0.02(+1.23%)
Nov 24, 2023
1.559
1.564
1.538
1.548
23,509
-0.01(-0.61%)
Nov 22, 2023
1.539
1.567
1.539
1.557
34,015
+0.00(+0.00%)
Nov 21, 2023
1.548
1.557
1.538
1.557
23,893
+0.01(+0.61%)
Nov 20, 2023
1.529
1.548
1.529
1.548
51,384
+0.01(+0.62%)
Nov 17, 2023
1.529
1.548
1.529
1.538
44,208
-0.01(-0.47%)
Nov 16, 2023
1.519
1.546
1.519
1.546
22,432
+0.01(+0.53%)
Nov 15, 2023
1.529
1.538
1.510
1.538
47,847
-0.00(-0.06%)
Nov 14, 2023
1.510
1.538
1.510
1.538
107,147
+0.05(+3.43%)
Nov 13, 2023
1.488
1.502
1.478
1.488
41,552
-0.02(-1.25%)
Nov 10, 2023
1.497
1.516
1.488
1.506
31,662
+0.00(+0.00%)
Nov 09, 2023
1.525
1.525
1.497
1.506
46,120
-0.02(-1.23%)
Nov 08, 2023
1.525
1.534
1.525
1.525
6,893
+0.00(+0.00%)
Nov 07, 2023
1.525
1.534
1.506
1.525
45,228
+0.00(+0.00%)
Nov 06, 2023
1.553
1.553
1.500
1.525
44,386
-0.01(-0.61%)
Nov 03, 2023
1.497
1.544
1.497
1.535
30,528
+0.04(+2.52%)
Nov 02, 2023
1.459
1.497
1.459
1.497
62,064
+0.04(+2.58%)
Nov 01, 2023
1.450
1.459
1.442
1.459
42,984
+0.03(+1.97%)
Oct 31, 2023
1.450
1.450
1.412
1.431
77,560
+0.01(+0.66%)
Oct 30, 2023
1.403
1.431
1.403
1.422
53,447
+0.01(+0.67%)
Oct 27, 2023
1.440
1.440
1.403
1.412
52,575
+0.00(+0.33%)
Oct 26, 2023
1.431
1.431
1.384
1.407
107,085
-0.01(-0.66%)
Oct 25, 2023
1.427
1.427
1.412
1.417
30,675
-0.01(-0.99%)
Oct 24, 2023
1.412
1.440
1.407
1.431
116,901
+0.01(+0.66%)
Oct 23, 2023
1.412
1.431
1.412
1.422
24,095
+0.01(+0.67%)
Oct 20, 2023
1.412
1.422
1.407
1.412
30,334
-0.01(-0.66%)
Oct 19, 2023
1.440
1.450
1.412
1.422
38,549
+0.00(+0.00%)
Oct 18, 2023
1.412
1.431
1.412
1.422
49,108
-0.01(-0.66%)
Oct 17, 2023
1.431
1.440
1.412
1.431
47,324
-0.01(-0.38%)
Oct 16, 2023
1.436
1.460
1.427
1.436
40,932
-0.01(-0.65%)
Oct 13, 2023
1.455
1.455
1.436
1.446
32,263
+0.01(+0.65%)
Oct 12, 2023
1.474
1.474
1.427
1.436
71,638
-0.03(-1.91%)
Oct 11, 2023
1.483
1.483
1.446
1.464
69,333
-0.01(-0.63%)
Oct 10, 2023
1.464
1.483
1.464
1.474
43,584
+0.02(+1.22%)
Oct 09, 2023
1.455
1.474
1.446
1.456
63,596
+0.01(+0.71%)
Oct 06, 2023
1.427
1.446
1.427
1.446
36,109
+0.02(+1.31%)
Oct 05, 2023
1.446
1.462
1.427
1.427
245,353
-0.03(-2.21%)
Oct 04, 2023
1.446
1.464
1.438
1.459
44,543
-0.01(-0.35%)
Oct 03, 2023
1.464
1.474
1.455
1.464
13,082
-0.01(-0.63%)
Oct 02, 2023
1.492
1.492
1.464
1.474
47,180
+0.01(+0.64%)
Sep 29, 2023
1.474
1.502
1.464
1.464
61,027
-0.01(-0.63%)
Sep 28, 2023
1.464
1.483
1.464
1.474
8,457
+0.00(+0.00%)
Sep 27, 2023
1.511
1.511
1.464
1.474
47,125
+0.00(+0.00%)
Sep 26, 2023
1.492
1.492
1.474
1.474
21,248
-0.02(-1.25%)
Sep 25, 2023
1.492
1.492
1.492
1.492
28,586
-0.01(-0.62%)
Sep 22, 2023
1.492
1.502
1.492
1.502
20,969
+0.01(+0.63%)
Sep 21, 2023
1.492
1.502
1.488
1.492
19,476
-0.00(-0.31%)
Sep 20, 2023
1.502
1.511
1.492
1.497
33,286
+0.00(+0.25%)
Sep 19, 2023
1.511
1.511
1.492
1.493
47,702
-0.02(-1.17%)
Sep 18, 2023
1.520
1.539
1.492
1.511
137,049
-0.01(-0.66%)
Sep 15, 2023
1.530
1.530
1.520
1.521
26,517
-0.00(-0.26%)
Sep 14, 2023
1.520
1.530
1.516
1.525
26,732
+0.00(+0.31%)
Sep 13, 2023
1.530
1.530
1.511
1.520
21,075
-0.01(-0.61%)
Sep 12, 2023
1.539
1.548
1.520
1.530
27,091
-0.01(-0.65%)
Sep 11, 2023
1.541
1.554
1.535
1.540
17,340
+0.00(+0.30%)
Sep 08, 2023
1.554
1.554
1.521
1.535
43,008
-0.01(-0.60%)
Sep 07, 2023
1.535
1.544
1.535
1.544
12,337
+0.01(+0.60%)
Sep 06, 2023
1.544
1.544
1.526
1.535
60,898
-0.01(-0.60%)
Sep 05, 2023
1.544
1.544
1.535
1.544
6,704
+0.00(+0.00%)
Sep 01, 2023
1.544
1.554
1.533
1.544
20,286
+0.01(+0.60%)
Aug 31, 2023
1.544
1.544
1.526
1.535
39,006
+0.00(+0.00%)
Aug 30, 2023
1.535
1.544
1.517
1.535
49,692
-0.01(-0.60%)
Aug 29, 2023
1.544
1.554
1.517
1.544
60,101
+0.01(+0.60%)
Aug 28, 2023
1.517
1.572
1.517
1.535
91,857
+0.01(+0.61%)
Aug 25, 2023
1.507
1.535
1.507
1.526
35,011
+0.02(+1.23%)
Aug 24, 2023
1.526
1.535
1.498
1.507
26,116
+0.00(+0.00%)
Aug 23, 2023
1.498
1.514
1.498
1.507
20,994
+0.01(+0.64%)
Aug 22, 2023
1.489
1.507
1.489
1.498
28,744
+0.01(+0.60%)
Aug 21, 2023
1.498
1.507
1.480
1.489
68,771
-0.01(-0.81%)
Aug 18, 2023
1.497
1.507
1.494
1.501
88,566
+0.00(+0.25%)
Aug 17, 2023
1.507
1.507
1.489
1.497
24,780
-0.00(-0.06%)
Aug 16, 2023
1.498
1.517
1.489
1.498
57,127
-0.01(-0.61%)
Aug 15, 2023
1.517
1.535
1.507
1.507
26,392
-0.01(-0.34%)
Aug 14, 2023
1.540
1.540
1.512
1.512
90,316
-0.03(-1.79%)
Aug 11, 2023
1.531
1.540
1.526
1.540
44,297
-0.01(-0.59%)
Aug 10, 2023
1.549
1.549
1.540
1.549
32,449
+0.02(+1.20%)
Aug 09, 2023
1.522
1.549
1.522
1.531
71,508
+0.00(+0.00%)
Aug 08, 2023
1.531
1.540
1.531
1.531
52,739
+0.01(+0.60%)
Aug 07, 2023
1.540
1.551
1.503
1.522
109,673
-0.02(-1.19%)
Aug 04, 2023
1.531
1.549
1.531
1.540
32,377
+0.02(+1.20%)
Aug 03, 2023
1.540
1.558
1.522
1.522
42,414
-0.03(-1.71%)
Aug 02, 2023
1.567
1.567
1.540
1.548
43,615
-0.01(-0.65%)
Aug 01, 2023
1.577
1.586
1.550
1.558
69,336
+0.00(+0.00%)
Jul 31, 2023
1.540
1.567
1.540
1.558
36,128
+0.00(+0.00%)
Jul 28, 2023
1.540
1.558
1.540
1.558
68,205
+0.03(+1.80%)
Jul 27, 2023
1.540
1.549
1.529
1.531
59,029
+0.00(+0.00%)
Jul 26, 2023
1.531
1.535
1.522
1.531
15,484
+0.01(+0.47%)
Jul 25, 2023
1.522
1.535
1.522
1.524
40,123
+0.00(+0.13%)
Jul 24, 2023
1.540
1.540
1.522
1.522
38,492
-0.01(-0.60%)
Jul 21, 2023
1.531
1.540
1.512
1.531
71,268
+0.00(+0.00%)
Jul 20, 2023
1.512
1.531
1.512
1.531
36,114
+0.00(+0.00%)
Jul 19, 2023
1.512
1.531
1.512
1.531
45,580
+0.02(+1.21%)
Jul 18, 2023
1.512
1.522
1.512
1.512
32,053
-0.01(-0.34%)
Jul 17, 2023
1.527
1.536
1.509
1.518
87,020
+0.00(+0.00%)
Jul 14, 2023
1.527
1.527
1.509
1.518
33,960
+0.00(+0.00%)
Jul 13, 2023
1.518
1.536
1.518
1.518
38,896
+0.00(+0.00%)
Jul 12, 2023
1.509
1.527
1.509
1.518
80,398
+0.01(+0.54%)
Jul 11, 2023
1.499
1.527
1.490
1.509
66,693
-0.01(-0.54%)
Jul 10, 2023
1.518
1.518
1.501
1.518
32,960
+0.02(+1.21%)
Jul 07, 2023
1.490
1.518
1.490
1.499
69,541
+0.00(+0.00%)
Jul 06, 2023
1.518
1.518
1.490
1.499
29,025
-0.02(-1.20%)
Jul 05, 2023
1.518
1.527
1.499
1.518
34,346
+0.00(+0.00%)
Jul 03, 2023
1.509
1.536
1.509
1.518
49,792
+0.04(+2.45%)
Jun 30, 2023
1.527
1.536
1.481
1.481
86,824
-0.03(-1.81%)
Jun 29, 2023
1.499
1.518
1.499
1.509
83,184
+0.00(+0.00%)
Jun 28, 2023
1.509
1.509
1.499
1.509
39,739
+0.02(+1.22%)
Jun 27, 2023
1.499
1.506
1.490
1.490
50,260
+0.00(+0.00%)
Jun 26, 2023
1.499
1.509
1.490
1.490
29,163
+0.00(+0.00%)
Jun 23, 2023
1.490
1.508
1.490
1.490
21,434
+0.00(+0.00%)
Jun 22, 2023
1.499
1.499
1.484
1.490
13,935
+0.00(+0.00%)
Jun 21, 2023
1.481
1.499
1.481
1.490
45,923
+0.01(+0.61%)
Jun 20, 2023
1.492
1.504
1.481
1.481
48,125
-0.01(-0.61%)
Jun 16, 2023
1.499
1.509
1.490
1.490
37,879
-0.01(-0.61%)
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.