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
(NY:
PFL
)
8.310
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2020
6.103
6.206
6.103
6.180
150,050
+0.03(+0.42%)
May 28, 2020
6.038
6.167
6.038
6.154
316,541
+0.14(+2.25%)
May 27, 2020
5.858
6.032
5.858
6.019
137,028
+0.17(+2.86%)
May 26, 2020
5.961
5.980
5.806
5.852
276,728
+0.00(+0.00%)
May 22, 2020
5.806
5.884
5.806
5.852
120,257
+0.06(+1.11%)
May 21, 2020
5.826
5.890
5.774
5.787
101,665
-0.06(-1.10%)
May 20, 2020
5.794
5.864
5.787
5.852
129,245
+0.11(+1.91%)
May 19, 2020
5.620
5.761
5.620
5.742
137,408
+0.12(+2.18%)
May 18, 2020
5.613
5.712
5.613
5.620
164,481
+0.12(+2.11%)
May 15, 2020
5.388
5.607
5.328
5.504
184,653
+0.06(+1.18%)
May 14, 2020
5.478
5.562
5.420
5.439
195,218
-0.04(-0.71%)
May 13, 2020
5.755
5.800
5.420
5.478
397,777
-0.30(-5.24%)
May 12, 2020
5.903
5.903
5.755
5.781
233,332
-0.05(-0.88%)
May 11, 2020
5.852
5.948
5.813
5.832
285,589
-0.06(-0.98%)
May 08, 2020
5.806
5.903
5.806
5.890
149,895
+0.06(+0.99%)
May 07, 2020
5.858
5.881
5.813
5.832
237,870
-0.02(-0.33%)
May 06, 2020
5.871
5.896
5.812
5.851
213,909
+0.04(+0.66%)
May 05, 2020
5.883
5.883
5.788
5.813
267,999
+0.05(+0.89%)
May 04, 2020
5.666
5.762
5.660
5.762
281,158
+0.09(+1.57%)
May 01, 2020
5.756
5.768
5.622
5.673
192,445
-0.10(-1.66%)
Apr 30, 2020
5.749
5.768
5.673
5.768
164,906
+0.04(+0.78%)
Apr 29, 2020
5.641
5.775
5.610
5.724
200,585
+0.14(+2.51%)
Apr 28, 2020
5.641
5.647
5.520
5.583
190,300
-0.01(-0.23%)
Apr 27, 2020
5.558
5.606
5.545
5.596
175,446
+0.05(+0.92%)
Apr 24, 2020
5.469
5.551
5.455
5.545
154,520
+0.08(+1.52%)
Apr 23, 2020
5.437
5.523
5.437
5.462
114,929
+0.07(+1.30%)
Apr 22, 2020
5.417
5.488
5.366
5.392
153,567
-0.01(-0.12%)
Apr 21, 2020
5.360
5.411
5.245
5.398
200,914
+0.01(+0.12%)
Apr 20, 2020
5.386
5.551
5.360
5.392
355,911
-0.10(-1.74%)
Apr 17, 2020
5.532
5.705
5.469
5.488
376,271
+0.02(+0.35%)
Apr 16, 2020
5.762
5.776
5.469
5.469
391,910
-0.31(-5.41%)
Apr 15, 2020
5.730
5.834
5.634
5.781
197,786
-0.04(-0.66%)
Apr 14, 2020
5.819
6.011
5.663
5.819
279,249
+0.06(+1.00%)
Apr 13, 2020
5.705
5.839
5.520
5.762
438,039
-0.17(-2.80%)
Apr 09, 2020
5.583
6.005
5.583
5.928
537,687
+0.43(+7.77%)
Apr 08, 2020
5.330
5.519
5.330
5.500
279,542
+0.23(+4.44%)
Apr 07, 2020
5.336
5.412
5.185
5.267
397,176
+0.18(+3.60%)
Apr 06, 2020
4.995
5.147
4.951
5.084
372,678
+0.18(+3.60%)
Apr 03, 2020
5.109
5.210
4.869
4.907
272,680
-0.18(-3.48%)
Apr 02, 2020
4.976
5.185
4.951
5.084
514,551
+0.13(+2.68%)
Apr 01, 2020
5.191
5.271
4.743
4.951
461,328
-0.39(-7.22%)
Mar 31, 2020
5.210
5.406
5.166
5.336
326,395
+0.00(+0.00%)
Mar 30, 2020
5.343
5.444
5.216
5.336
281,230
-0.01(-0.12%)
Mar 27, 2020
5.103
5.532
5.077
5.343
492,787
-0.05(-0.94%)
Mar 26, 2020
5.084
5.595
5.084
5.393
762,115
+0.23(+4.53%)
Mar 25, 2020
4.976
5.330
4.856
5.159
367,817
+0.35(+7.36%)
Mar 24, 2020
4.711
4.894
4.616
4.806
417,613
+0.20(+4.25%)
Mar 23, 2020
4.585
4.736
4.111
4.610
767,535
-0.29(-5.93%)
Mar 20, 2020
4.762
5.115
4.698
4.901
719,545
+0.23(+4.86%)
Mar 19, 2020
3.941
4.907
3.757
4.673
884,414
+0.68(+16.95%)
Mar 18, 2020
5.033
5.079
3.772
3.996
981,855
-1.24(-23.68%)
Mar 17, 2020
5.305
5.311
4.957
5.235
589,218
-0.11(-2.01%)
Mar 16, 2020
5.115
5.526
5.084
5.343
514,514
-0.47(-8.14%)
Mar 13, 2020
5.658
5.905
5.639
5.816
613,450
+0.42(+7.85%)
Mar 12, 2020
5.841
5.955
5.191
5.393
1,350,136
-0.95(-15.02%)
Mar 11, 2020
6.719
6.732
6.246
6.347
561,122
-0.41(-6.07%)
Mar 10, 2020
6.832
6.895
6.594
6.757
290,918
+0.12(+1.79%)
Mar 09, 2020
6.870
6.889
6.287
6.638
515,836
-0.49(-6.85%)
Mar 06, 2020
7.127
7.152
6.995
7.127
313,616
-0.12(-1.64%)
Mar 05, 2020
7.227
7.333
7.208
7.246
187,244
-0.10(-1.36%)
Mar 04, 2020
7.252
7.377
7.221
7.346
246,256
+0.20(+2.80%)
Mar 03, 2020
7.383
7.465
6.976
7.145
830,561
-0.14(-1.98%)
Mar 02, 2020
7.127
7.346
7.077
7.289
458,514
+0.33(+4.77%)
Feb 28, 2020
6.976
7.058
6.763
6.958
807,835
-0.21(-2.97%)
Feb 27, 2020
7.264
7.327
6.983
7.170
824,780
-0.34(-4.58%)
Feb 26, 2020
7.208
7.527
7.202
7.515
781,728
+0.34(+4.71%)
Feb 25, 2020
7.603
7.628
7.102
7.177
948,908
-0.41(-5.37%)
Feb 24, 2020
7.653
7.697
7.578
7.584
262,641
-0.16(-2.02%)
Feb 21, 2020
7.740
7.751
7.715
7.740
107,945
+0.00(+0.00%)
Feb 20, 2020
7.722
7.756
7.722
7.740
133,323
-0.01(-0.08%)
Feb 19, 2020
7.709
7.765
7.709
7.747
184,637
+0.04(+0.49%)
Feb 18, 2020
7.684
7.709
7.684
7.709
124,442
+0.03(+0.33%)
Feb 14, 2020
7.659
7.684
7.653
7.684
80,639
+0.03(+0.33%)
Feb 13, 2020
7.671
7.678
7.653
7.659
100,887
-0.04(-0.49%)
Feb 12, 2020
7.684
7.703
7.665
7.697
217,427
+0.03(+0.41%)
Feb 11, 2020
7.696
7.696
7.640
7.665
194,845
+0.01(+0.16%)
Feb 10, 2020
7.591
7.653
7.578
7.653
330,904
+0.07(+0.98%)
Feb 07, 2020
7.553
7.597
7.553
7.578
98,444
-0.01(-0.08%)
Feb 06, 2020
7.553
7.584
7.522
7.584
187,872
+0.03(+0.41%)
Feb 05, 2020
7.528
7.553
7.504
7.553
173,776
+0.04(+0.50%)
Feb 04, 2020
7.510
7.528
7.504
7.516
198,403
+0.04(+0.50%)
Feb 03, 2020
7.510
7.510
7.479
7.479
338,407
-0.01(-0.17%)
Jan 31, 2020
7.497
7.500
7.479
7.491
161,661
+0.00(+0.00%)
Jan 30, 2020
7.485
7.497
7.479
7.491
197,168
+0.02(+0.25%)
Jan 29, 2020
7.472
7.485
7.466
7.472
154,255
+0.01(+0.08%)
Jan 28, 2020
7.441
7.472
7.441
7.466
87,083
+0.04(+0.50%)
Jan 27, 2020
7.460
7.479
7.417
7.429
163,962
-0.06(-0.75%)
Jan 24, 2020
7.485
7.497
7.479
7.485
125,307
+0.00(+0.00%)
Jan 23, 2020
7.485
7.491
7.479
7.485
70,094
-0.00(-0.04%)
Jan 22, 2020
7.479
7.491
7.472
7.488
80,790
+0.01(+0.12%)
Jan 21, 2020
7.516
7.516
7.466
7.479
127,281
+0.01(+0.08%)
Jan 17, 2020
7.491
7.491
7.472
7.472
96,031
-0.01(-0.08%)
Jan 16, 2020
7.479
7.485
7.467
7.479
95,399
+0.02(+0.33%)
Jan 15, 2020
7.429
7.460
7.429
7.454
53,755
+0.01(+0.17%)
Jan 14, 2020
7.448
7.479
7.439
7.441
130,863
-0.02(-0.25%)
Jan 13, 2020
7.435
7.479
7.435
7.460
111,103
+0.03(+0.42%)
Jan 10, 2020
7.417
7.454
7.398
7.429
123,216
+0.01(+0.08%)
Jan 09, 2020
7.435
7.447
7.423
7.423
213,103
-0.01(-0.17%)
Jan 08, 2020
7.423
7.435
7.417
7.435
210,158
+0.01(+0.17%)
Jan 07, 2020
7.398
7.423
7.361
7.423
242,420
+0.02(+0.33%)
Jan 06, 2020
7.361
7.404
7.349
7.398
353,747
+0.04(+0.50%)
Jan 03, 2020
7.299
7.367
7.281
7.361
260,607
+0.06(+0.85%)
Jan 02, 2020
7.336
7.343
7.299
7.299
229,044
-0.01(-0.17%)
Dec 31, 2019
7.262
7.312
7.256
7.312
200,803
+0.04(+0.59%)
Dec 30, 2019
7.256
7.269
7.238
7.269
127,982
+0.02(+0.26%)
Dec 27, 2019
7.244
7.251
7.194
7.250
112,314
+0.01(+0.08%)
Dec 26, 2019
7.244
7.250
7.219
7.244
75,901
+0.03(+0.43%)
Dec 24, 2019
7.213
7.231
7.201
7.213
60,613
+0.00(+0.00%)
Dec 23, 2019
7.231
7.250
7.207
7.213
147,910
-0.02(-0.26%)
Dec 20, 2019
7.219
7.238
7.194
7.231
165,634
+0.01(+0.17%)
Dec 19, 2019
7.207
7.225
7.188
7.219
102,037
+0.01(+0.17%)
Dec 18, 2019
7.201
7.222
7.182
7.207
117,686
-0.01(-0.09%)
Dec 17, 2019
7.182
7.213
7.170
7.213
155,396
+0.03(+0.43%)
Dec 16, 2019
7.182
7.194
7.151
7.182
188,376
+0.00(+0.00%)
Dec 13, 2019
7.170
7.182
7.151
7.182
72,931
+0.01(+0.09%)
Dec 12, 2019
7.151
7.188
7.151
7.176
143,684
+0.02(+0.26%)
Dec 11, 2019
7.182
7.182
7.145
7.157
104,581
+0.01(+0.17%)
Dec 10, 2019
7.139
7.148
7.127
7.145
192,414
+0.02(+0.26%)
Dec 09, 2019
7.121
7.127
7.102
7.127
150,110
+0.01(+0.17%)
Dec 06, 2019
7.096
7.117
7.090
7.114
112,696
+0.03(+0.43%)
Dec 05, 2019
7.102
7.127
7.078
7.084
139,526
-0.02(-0.34%)
Dec 04, 2019
7.121
7.145
7.084
7.108
172,744
-0.02(-0.26%)
Dec 03, 2019
7.084
7.133
7.066
7.127
284,283
+0.06(+0.87%)
Dec 02, 2019
7.121
7.123
7.066
7.066
212,530
-0.05(-0.69%)
Nov 29, 2019
7.090
7.114
7.090
7.114
51,775
+0.02(+0.35%)
Nov 27, 2019
7.121
7.133
7.084
7.090
137,359
-0.03(-0.43%)
Nov 26, 2019
7.108
7.127
7.102
7.121
97,468
+0.00(+0.00%)
Nov 25, 2019
7.139
7.139
7.096
7.121
150,839
-0.02(-0.26%)
Nov 22, 2019
7.151
7.151
7.121
7.139
157,449
-0.01(-0.09%)
Nov 21, 2019
7.121
7.154
7.121
7.145
71,913
+0.00(+0.00%)
Nov 20, 2019
7.151
7.151
7.096
7.145
146,326
+0.00(+0.00%)
Nov 19, 2019
7.114
7.151
7.110
7.145
256,833
+0.02(+0.26%)
Nov 18, 2019
7.078
7.145
7.072
7.127
214,677
+0.00(+0.00%)
Nov 15, 2019
7.078
7.133
7.078
7.127
146,669
+0.02(+0.34%)
Nov 14, 2019
7.096
7.133
7.096
7.102
159,833
-0.01(-0.09%)
Nov 13, 2019
7.102
7.127
7.078
7.108
105,544
-0.01(-0.17%)
Nov 12, 2019
7.121
7.133
7.090
7.121
136,637
-0.01(-0.17%)
Nov 11, 2019
7.145
7.157
7.108
7.133
148,065
+0.00(+0.06%)
Nov 08, 2019
7.145
7.145
7.121
7.129
128,049
-0.00(-0.06%)
Nov 07, 2019
7.169
7.169
7.048
7.133
264,135
-0.02(-0.25%)
Nov 06, 2019
7.121
7.151
7.121
7.151
156,687
+0.01(+0.17%)
Nov 05, 2019
7.102
7.139
7.102
7.139
131,805
+0.05(+0.69%)
Nov 04, 2019
7.115
7.121
7.078
7.090
228,967
+0.03(+0.43%)
Nov 01, 2019
7.102
7.102
7.042
7.060
139,902
+0.02(+0.35%)
Oct 31, 2019
7.023
7.078
6.987
7.036
245,383
-0.02(-0.26%)
Oct 30, 2019
7.084
7.121
6.963
7.054
326,366
-0.01(-0.17%)
Oct 29, 2019
7.066
7.109
7.017
7.066
303,001
-0.09(-1.19%)
Oct 28, 2019
7.121
7.157
7.096
7.151
155,223
+0.05(+0.77%)
Oct 25, 2019
7.157
7.163
7.078
7.096
129,203
-0.05(-0.76%)
Oct 24, 2019
7.194
7.200
7.143
7.151
151,041
-0.03(-0.42%)
Oct 23, 2019
7.169
7.181
7.151
7.181
139,243
+0.02(+0.30%)
Oct 22, 2019
7.145
7.163
7.133
7.160
89,650
+0.01(+0.13%)
Oct 21, 2019
7.145
7.157
7.096
7.151
120,740
+0.03(+0.43%)
Oct 18, 2019
7.109
7.139
7.102
7.121
146,156
+0.01(+0.17%)
Oct 17, 2019
7.096
7.114
7.090
7.109
124,863
+0.02(+0.34%)
Oct 16, 2019
7.060
7.106
7.054
7.084
111,600
+0.01(+0.09%)
Oct 15, 2019
7.048
7.096
7.030
7.078
96,176
+0.01(+0.17%)
Oct 14, 2019
7.048
7.072
7.042
7.066
114,981
+0.02(+0.26%)
Oct 11, 2019
7.030
7.066
6.999
7.048
121,467
+0.00(+0.00%)
Oct 10, 2019
7.072
7.078
7.005
7.048
131,247
-0.01(-0.17%)
Oct 09, 2019
7.012
7.078
7.012
7.060
215,125
+0.02(+0.34%)
Oct 08, 2019
7.036
7.042
7.000
7.036
209,036
+0.02(+0.26%)
Oct 07, 2019
7.018
7.018
6.994
7.018
106,908
+0.02(+0.34%)
Oct 04, 2019
6.951
6.994
6.951
6.994
203,682
+0.04(+0.61%)
Oct 03, 2019
6.915
6.957
6.907
6.951
228,959
+0.04(+0.52%)
Oct 02, 2019
6.927
6.927
6.893
6.915
247,763
+0.01(+0.17%)
Oct 01, 2019
6.909
6.909
6.867
6.903
137,039
+0.01(+0.17%)
Sep 30, 2019
6.879
6.897
6.825
6.891
216,393
+0.02(+0.23%)
Sep 27, 2019
6.873
6.897
6.873
6.875
61,867
-0.00(-0.06%)
Sep 26, 2019
6.897
6.897
6.861
6.879
95,717
-0.01(-0.18%)
Sep 25, 2019
6.867
6.909
6.843
6.891
64,400
+0.02(+0.35%)
Sep 24, 2019
6.903
6.908
6.837
6.867
92,619
-0.02(-0.35%)
Sep 23, 2019
6.837
6.903
6.837
6.891
136,945
+0.05(+0.79%)
Sep 20, 2019
6.885
6.897
6.807
6.837
135,843
-0.02(-0.35%)
Sep 19, 2019
6.843
6.873
6.789
6.861
141,659
+0.05(+0.71%)
Sep 18, 2019
6.867
6.879
6.758
6.813
153,531
-0.04(-0.62%)
Sep 17, 2019
6.849
6.873
6.831
6.855
108,993
+0.03(+0.44%)
Sep 16, 2019
6.849
6.895
6.728
6.825
196,918
-0.03(-0.44%)
Sep 13, 2019
6.903
6.927
6.843
6.855
174,988
-0.05(-0.79%)
Sep 12, 2019
6.939
6.939
6.891
6.909
111,410
+0.02(+0.26%)
Sep 11, 2019
6.885
6.915
6.885
6.891
114,841
-0.01(-0.09%)
Sep 10, 2019
6.885
6.915
6.885
6.897
152,498
+0.00(+0.00%)
Sep 09, 2019
6.897
6.903
6.885
6.897
104,508
+0.00(+0.00%)
Sep 06, 2019
6.879
6.897
6.867
6.897
126,214
+0.03(+0.44%)
Sep 05, 2019
6.855
6.890
6.855
6.867
162,283
+0.02(+0.35%)
Sep 04, 2019
6.837
6.849
6.819
6.843
132,025
+0.04(+0.62%)
Sep 03, 2019
6.783
6.849
6.783
6.801
173,239
+0.00(+0.00%)
Aug 30, 2019
6.807
6.831
6.795
6.801
149,451
-0.03(-0.44%)
Aug 29, 2019
6.831
6.849
6.789
6.831
128,381
+0.02(+0.35%)
Aug 28, 2019
6.783
6.843
6.730
6.807
120,620
-0.01(-0.18%)
Aug 27, 2019
6.819
6.861
6.819
6.819
116,719
-0.02(-0.26%)
Aug 26, 2019
6.861
6.876
6.825
6.837
85,899
-0.01(-0.17%)
Aug 23, 2019
6.879
6.909
6.825
6.849
103,479
-0.04(-0.61%)
Aug 22, 2019
6.879
6.915
6.843
6.891
111,538
-0.01(-0.17%)
Aug 21, 2019
6.891
6.957
6.873
6.903
154,409
+0.00(+0.00%)
Aug 20, 2019
6.939
6.939
6.891
6.903
72,756
+0.00(+0.00%)
Aug 19, 2019
6.861
6.921
6.855
6.903
177,945
+0.08(+1.14%)
Aug 16, 2019
6.700
6.867
6.700
6.825
222,839
+0.19(+2.89%)
Aug 15, 2019
6.825
6.867
6.616
6.634
541,613
-0.17(-2.55%)
Aug 14, 2019
7.089
7.106
6.795
6.807
564,409
-0.31(-4.29%)
Aug 13, 2019
7.160
7.160
7.112
7.112
114,370
-0.04(-0.50%)
Aug 12, 2019
7.160
7.160
7.130
7.148
64,939
+0.01(+0.08%)
Aug 09, 2019
7.166
7.166
7.118
7.142
77,901
+0.00(+0.00%)
Aug 08, 2019
7.148
7.160
7.142
7.142
110,696
+0.00(+0.00%)
Aug 07, 2019
7.148
7.154
7.125
7.142
151,590
+0.00(+0.00%)
Aug 06, 2019
7.113
7.154
7.113
7.142
115,547
+0.03(+0.42%)
Aug 05, 2019
7.136
7.148
7.101
7.113
150,348
-0.05(-0.66%)
Aug 02, 2019
7.125
7.160
7.125
7.160
194,370
+0.05(+0.67%)
Aug 01, 2019
7.119
7.142
7.101
7.113
230,219
-0.01(-0.08%)
Jul 31, 2019
7.119
7.125
7.107
7.119
104,114
+0.00(+0.00%)
Jul 30, 2019
7.119
7.119
7.099
7.119
88,300
+0.00(+0.00%)
Jul 29, 2019
7.107
7.119
7.095
7.119
114,883
+0.02(+0.25%)
Jul 26, 2019
7.107
7.113
7.095
7.101
99,543
-0.01(-0.08%)
Jul 25, 2019
7.101
7.119
7.083
7.107
87,176
+0.00(+0.00%)
Jul 24, 2019
7.077
7.115
7.077
7.107
106,994
+0.00(+0.00%)
Jul 23, 2019
7.095
7.113
7.065
7.107
97,582
+0.00(+0.00%)
Jul 22, 2019
7.101
7.119
7.101
7.107
107,705
+0.01(+0.08%)
Jul 19, 2019
7.107
7.119
7.089
7.101
81,184
+0.00(+0.00%)
Jul 18, 2019
7.077
7.107
7.064
7.101
85,047
+0.02(+0.34%)
Jul 17, 2019
7.089
7.113
7.024
7.077
186,187
-0.01(-0.17%)
Jul 16, 2019
7.101
7.142
7.077
7.089
129,734
-0.05(-0.75%)
Jul 15, 2019
7.136
7.160
7.125
7.142
132,023
+0.01(+0.08%)
Jul 12, 2019
7.101
7.160
7.098
7.136
93,984
+0.05(+0.67%)
Jul 11, 2019
7.119
7.136
7.083
7.089
147,145
+0.02(+0.25%)
Jul 10, 2019
7.065
7.118
7.030
7.071
230,295
+0.01(+0.17%)
Jul 09, 2019
7.065
7.065
7.030
7.059
144,807
+0.01(+0.08%)
Jul 08, 2019
7.065
7.065
7.030
7.053
100,464
-0.01(-0.08%)
Jul 05, 2019
7.036
7.059
7.012
7.059
113,701
+0.04(+0.50%)
Jul 03, 2019
7.000
7.036
7.000
7.024
98,937
+0.01(+0.17%)
Jul 02, 2019
6.983
7.030
6.965
7.012
136,545
+0.05(+0.76%)
Jul 01, 2019
6.965
7.006
6.959
6.959
226,572
+0.00(+0.00%)
Jun 28, 2019
6.953
6.965
6.930
6.959
205,512
+0.01(+0.08%)
Jun 27, 2019
6.983
6.983
6.906
6.953
157,889
-0.02(-0.25%)
Jun 26, 2019
6.989
6.989
6.953
6.971
75,140
-0.02(-0.25%)
Jun 25, 2019
7.006
7.006
6.968
6.989
76,049
+0.00(+0.00%)
Jun 24, 2019
7.006
7.012
6.980
6.989
63,900
+0.01(+0.08%)
Jun 21, 2019
7.006
7.018
6.953
6.983
166,140
+0.00(+0.00%)
Jun 20, 2019
6.989
7.005
6.965
6.983
169,171
+0.00(+0.00%)
Jun 19, 2019
7.030
7.042
6.894
6.983
219,130
-0.04(-0.59%)
Jun 18, 2019
7.053
7.053
6.995
7.024
165,176
+0.01(+0.17%)
Jun 17, 2019
6.971
7.012
6.971
7.012
133,971
+0.04(+0.51%)
Jun 14, 2019
7.006
7.006
6.965
6.977
112,683
+0.00(+0.00%)
Jun 13, 2019
6.959
7.000
6.959
6.977
74,525
-0.02(-0.25%)
Jun 12, 2019
7.000
7.003
6.950
6.995
124,754
+0.02(+0.25%)
Jun 11, 2019
6.983
6.983
6.953
6.977
131,573
+0.03(+0.42%)
Jun 10, 2019
6.977
6.989
6.930
6.948
188,263
+0.00(+0.00%)
Jun 07, 2019
6.948
6.959
6.913
6.948
185,015
+0.01(+0.08%)
Jun 06, 2019
6.924
6.942
6.901
6.942
140,187
+0.03(+0.42%)
Jun 05, 2019
6.889
6.942
6.889
6.913
155,991
+0.02(+0.34%)
Jun 04, 2019
6.901
6.924
6.872
6.889
154,057
+0.02(+0.26%)
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.