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 31, 2023
6.882
6.894
6.825
6.891
44,956
+0.03(+0.38%)
May 30, 2023
6.873
6.891
6.804
6.864
79,575
+0.02(+0.33%)
May 26, 2023
6.794
6.847
6.794
6.842
93,635
+0.03(+0.44%)
May 25, 2023
6.838
6.841
6.768
6.811
128,268
-0.01(-0.13%)
May 24, 2023
6.776
6.847
6.776
6.820
189,704
-0.02(-0.26%)
May 23, 2023
6.899
6.933
6.768
6.838
280,145
-0.05(-0.77%)
May 22, 2023
6.996
7.049
6.891
6.891
165,996
-0.10(-1.38%)
May 19, 2023
6.996
7.014
6.978
6.987
102,479
-0.01(-0.13%)
May 18, 2023
6.943
7.040
6.943
6.996
52,590
+0.02(+0.25%)
May 17, 2023
6.952
7.009
6.943
6.978
62,508
+0.03(+0.44%)
May 16, 2023
6.961
7.022
6.926
6.948
89,748
-0.04(-0.57%)
May 15, 2023
7.014
7.058
6.970
6.987
110,647
-0.04(-0.50%)
May 12, 2023
7.022
7.040
6.960
7.022
67,921
+0.04(+0.63%)
May 11, 2023
7.014
7.035
6.970
6.978
73,399
-0.05(-0.75%)
May 10, 2023
7.066
7.110
6.996
7.031
96,334
-0.01(-0.11%)
May 09, 2023
7.074
7.100
7.021
7.039
85,668
-0.04(-0.61%)
May 08, 2023
7.091
7.108
7.056
7.082
97,011
-0.03(-0.37%)
May 05, 2023
7.074
7.126
7.057
7.108
56,194
+0.07(+0.99%)
May 04, 2023
7.082
7.082
6.995
7.039
85,883
-0.04(-0.61%)
May 03, 2023
7.030
7.091
7.013
7.082
53,189
+0.08(+1.12%)
May 02, 2023
7.004
7.021
6.934
7.004
60,681
+0.00(+0.00%)
May 01, 2023
7.004
7.030
6.960
7.004
93,225
+0.05(+0.75%)
Apr 28, 2023
6.934
6.987
6.926
6.952
75,638
+0.03(+0.38%)
Apr 27, 2023
6.934
6.960
6.891
6.926
66,723
-0.02(-0.25%)
Apr 26, 2023
6.900
6.960
6.891
6.943
80,930
+0.05(+0.76%)
Apr 25, 2023
6.943
6.960
6.865
6.891
67,702
-0.08(-1.12%)
Apr 24, 2023
6.917
6.987
6.904
6.969
107,288
+0.08(+1.14%)
Apr 21, 2023
6.882
6.908
6.803
6.891
67,999
+0.03(+0.38%)
Apr 20, 2023
6.908
6.934
6.839
6.865
95,265
-0.03(-0.38%)
Apr 19, 2023
6.952
6.961
6.882
6.891
113,441
-0.07(-1.00%)
Apr 18, 2023
7.004
7.004
6.943
6.960
62,439
-0.05(-0.74%)
Apr 17, 2023
7.039
7.039
6.956
7.013
70,717
+0.01(+0.12%)
Apr 14, 2023
6.995
7.047
6.993
7.004
35,540
-0.02(-0.25%)
Apr 13, 2023
7.013
7.048
7.004
7.021
67,535
+0.00(+0.00%)
Apr 12, 2023
7.074
7.082
7.000
7.021
57,994
-0.02(-0.23%)
Apr 11, 2023
7.055
7.063
7.020
7.038
105,241
+0.00(+0.00%)
Apr 10, 2023
7.003
7.055
6.986
7.038
119,265
-0.02(-0.24%)
Apr 06, 2023
7.115
7.115
7.029
7.055
97,370
-0.03(-0.49%)
Apr 05, 2023
7.115
7.124
7.038
7.089
88,781
+0.02(+0.24%)
Apr 04, 2023
7.089
7.150
7.033
7.072
96,183
+0.00(+0.00%)
Apr 03, 2023
7.072
7.081
6.969
7.072
123,767
+0.07(+0.98%)
Mar 31, 2023
7.055
7.076
6.994
7.003
111,404
-0.03(-0.49%)
Mar 30, 2023
6.917
7.038
6.857
7.038
104,192
+0.18(+2.64%)
Mar 29, 2023
6.874
6.874
6.806
6.857
59,757
+0.03(+0.38%)
Mar 28, 2023
6.874
6.899
6.805
6.831
73,481
-0.03(-0.38%)
Mar 27, 2023
6.891
6.951
6.857
6.857
77,172
-0.03(-0.38%)
Mar 24, 2023
6.865
6.951
6.865
6.882
115,662
-0.07(-0.99%)
Mar 23, 2023
6.900
7.003
6.900
6.951
132,838
+0.08(+1.13%)
Mar 22, 2023
6.951
6.973
6.762
6.874
395,491
-0.13(-1.85%)
Mar 21, 2023
6.969
7.046
6.960
7.003
99,072
+0.03(+0.43%)
Mar 20, 2023
7.003
7.063
6.969
6.973
77,287
-0.01(-0.18%)
Mar 17, 2023
7.038
7.089
6.977
6.986
70,896
-0.05(-0.73%)
Mar 16, 2023
6.908
7.072
6.874
7.038
98,701
+0.10(+1.49%)
Mar 15, 2023
7.046
7.132
6.908
6.934
134,926
-0.20(-2.78%)
Mar 14, 2023
7.158
7.194
7.085
7.132
97,679
+0.13(+1.85%)
Mar 13, 2023
6.934
7.167
6.848
7.003
309,995
-0.15(-2.05%)
Mar 10, 2023
7.322
7.330
7.132
7.150
189,167
-0.15(-2.11%)
Mar 09, 2023
7.431
7.440
7.303
7.303
179,542
-0.11(-1.50%)
Mar 08, 2023
7.440
7.440
7.380
7.414
90,470
+0.01(+0.12%)
Mar 07, 2023
7.440
7.440
7.380
7.406
130,843
+0.00(+0.00%)
Mar 06, 2023
7.457
7.474
7.380
7.406
236,959
+0.00(+0.00%)
Mar 03, 2023
7.423
7.447
7.397
7.406
136,808
+0.02(+0.23%)
Mar 02, 2023
7.363
7.397
7.329
7.389
228,822
+0.01(+0.12%)
Mar 01, 2023
7.389
7.423
7.337
7.380
207,055
+0.01(+0.12%)
Feb 28, 2023
7.286
7.372
7.269
7.372
152,163
+0.08(+1.05%)
Feb 27, 2023
7.252
7.295
7.201
7.295
131,879
+0.07(+0.94%)
Feb 24, 2023
7.175
7.244
7.160
7.227
64,673
+0.03(+0.36%)
Feb 23, 2023
7.167
7.252
7.150
7.201
108,099
+0.03(+0.48%)
Feb 22, 2023
7.107
7.201
7.064
7.167
127,902
+0.08(+1.08%)
Feb 21, 2023
7.252
7.286
7.049
7.090
253,854
-0.23(-3.15%)
Feb 17, 2023
7.448
7.448
7.278
7.320
227,218
-0.11(-1.49%)
Feb 16, 2023
7.491
7.525
7.423
7.431
66,596
-0.10(-1.36%)
Feb 15, 2023
7.491
7.555
7.448
7.534
227,692
+0.03(+0.34%)
Feb 14, 2023
7.483
7.534
7.465
7.508
139,417
+0.03(+0.34%)
Feb 13, 2023
7.525
7.559
7.461
7.483
101,618
-0.03(-0.45%)
Feb 10, 2023
7.559
7.568
7.508
7.517
120,577
-0.03(-0.44%)
Feb 09, 2023
7.651
7.651
7.541
7.550
157,895
-0.05(-0.67%)
Feb 08, 2023
7.617
7.634
7.558
7.600
126,561
+0.01(+0.11%)
Feb 07, 2023
7.592
7.609
7.550
7.592
98,839
+0.01(+0.11%)
Feb 06, 2023
7.609
7.634
7.524
7.583
138,913
-0.03(-0.33%)
Feb 03, 2023
7.583
7.668
7.571
7.609
222,345
+0.01(+0.11%)
Feb 02, 2023
7.507
7.617
7.507
7.600
289,920
+0.12(+1.58%)
Feb 01, 2023
7.448
7.490
7.427
7.482
144,029
+0.06(+0.80%)
Jan 31, 2023
7.355
7.440
7.347
7.423
209,758
+0.09(+1.27%)
Jan 30, 2023
7.364
7.389
7.330
7.330
126,059
-0.05(-0.69%)
Jan 27, 2023
7.355
7.465
7.347
7.380
208,664
+0.03(+0.34%)
Jan 26, 2023
7.389
7.423
7.347
7.355
78,124
-0.00(-0.06%)
Jan 25, 2023
7.330
7.389
7.288
7.359
169,650
+0.04(+0.52%)
Jan 24, 2023
7.313
7.448
7.296
7.321
93,944
-0.00(-0.06%)
Jan 23, 2023
7.279
7.347
7.266
7.326
152,703
+0.05(+0.64%)
Jan 20, 2023
7.279
7.287
7.262
7.279
57,687
+0.01(+0.12%)
Jan 19, 2023
7.245
7.287
7.245
7.271
107,763
+0.02(+0.23%)
Jan 18, 2023
7.262
7.266
7.228
7.254
110,766
+0.02(+0.23%)
Jan 17, 2023
7.161
7.262
7.161
7.237
126,844
+0.06(+0.82%)
Jan 13, 2023
7.186
7.211
7.161
7.178
103,394
-0.01(-0.12%)
Jan 12, 2023
7.186
7.195
7.137
7.186
87,877
+0.03(+0.37%)
Jan 11, 2023
7.176
7.226
7.135
7.160
162,276
+0.03(+0.35%)
Jan 10, 2023
7.093
7.134
7.051
7.134
92,831
+0.07(+0.95%)
Jan 09, 2023
7.067
7.097
7.056
7.067
121,693
+0.03(+0.48%)
Jan 06, 2023
7.009
7.051
6.984
7.034
89,260
+0.07(+0.96%)
Jan 05, 2023
7.042
7.042
6.925
6.967
159,747
-0.08(-1.07%)
Jan 04, 2023
7.042
7.067
7.009
7.042
129,321
+0.05(+0.72%)
Jan 03, 2023
6.866
7.000
6.850
6.992
151,013
+0.20(+2.96%)
Dec 30, 2022
6.741
6.791
6.666
6.791
170,239
+0.08(+1.12%)
Dec 29, 2022
6.707
6.755
6.665
6.716
228,930
+0.04(+0.63%)
Dec 28, 2022
6.799
6.799
6.624
6.674
142,831
-0.10(-1.48%)
Dec 27, 2022
6.833
6.917
6.766
6.774
161,350
-0.06(-0.86%)
Dec 23, 2022
6.791
6.866
6.762
6.833
146,619
+0.06(+0.87%)
Dec 22, 2022
6.791
6.808
6.699
6.774
154,215
-0.01(-0.12%)
Dec 21, 2022
6.858
6.907
6.732
6.783
255,190
-0.08(-1.10%)
Dec 20, 2022
6.892
6.959
6.825
6.858
189,038
-0.05(-0.73%)
Dec 19, 2022
6.984
7.026
6.875
6.908
177,689
-0.05(-0.72%)
Dec 16, 2022
7.017
7.142
6.938
6.959
78,739
-0.09(-1.31%)
Dec 15, 2022
6.967
7.072
6.967
7.051
120,052
+0.08(+1.20%)
Dec 14, 2022
7.000
7.051
6.942
6.967
152,557
-0.03(-0.48%)
Dec 13, 2022
7.059
7.084
6.996
7.000
101,079
-0.01(-0.12%)
Dec 12, 2022
7.009
7.051
6.925
7.009
111,979
+0.01(+0.12%)
Dec 09, 2022
7.168
7.168
6.950
7.000
187,226
-0.13(-1.80%)
Dec 08, 2022
7.133
7.158
7.117
7.129
85,649
-0.01(-0.17%)
Dec 07, 2022
7.050
7.141
7.034
7.141
161,278
+0.11(+1.53%)
Dec 06, 2022
7.117
7.133
7.009
7.034
121,578
-0.06(-0.82%)
Dec 05, 2022
7.100
7.108
7.059
7.092
76,663
+0.00(+0.00%)
Dec 02, 2022
7.017
7.100
7.014
7.092
92,135
+0.04(+0.59%)
Dec 01, 2022
7.067
7.092
7.009
7.050
148,722
+0.02(+0.35%)
Nov 30, 2022
6.992
7.032
6.976
7.025
65,701
+0.01(+0.12%)
Nov 29, 2022
7.000
7.017
6.959
7.017
75,618
+0.04(+0.59%)
Nov 28, 2022
6.984
7.042
6.951
6.976
108,742
-0.02(-0.24%)
Nov 25, 2022
6.976
7.009
6.938
6.992
56,107
+0.01(+0.12%)
Nov 23, 2022
6.951
6.984
6.951
6.983
96,357
+0.03(+0.47%)
Nov 22, 2022
6.942
6.967
6.926
6.951
66,063
+0.04(+0.60%)
Nov 21, 2022
6.942
6.978
6.893
6.909
90,865
-0.02(-0.24%)
Nov 18, 2022
6.992
7.000
6.893
6.926
252,207
-0.02(-0.36%)
Nov 17, 2022
6.959
6.976
6.868
6.951
164,731
-0.01(-0.12%)
Nov 16, 2022
6.951
7.009
6.918
6.959
164,860
+0.02(+0.24%)
Nov 15, 2022
6.967
7.017
6.905
6.942
162,778
+0.03(+0.48%)
Nov 14, 2022
6.918
6.951
6.876
6.909
75,762
-0.02(-0.36%)
Nov 11, 2022
6.967
6.976
6.918
6.934
124,626
+0.07(+0.98%)
Nov 10, 2022
6.883
6.982
6.858
6.867
153,368
+0.08(+1.23%)
Nov 09, 2022
6.905
6.922
6.771
6.783
142,374
-0.11(-1.53%)
Nov 08, 2022
6.930
6.946
6.889
6.889
168,203
-0.02(-0.24%)
Nov 07, 2022
6.881
6.922
6.873
6.905
101,993
+0.07(+0.95%)
Nov 04, 2022
6.922
6.930
6.832
6.840
95,391
-0.02(-0.36%)
Nov 03, 2022
6.800
6.881
6.783
6.865
76,492
+0.01(+0.12%)
Nov 02, 2022
6.930
6.938
6.848
6.857
105,849
-0.04(-0.59%)
Nov 01, 2022
6.938
6.938
6.848
6.897
115,130
+0.07(+0.95%)
Oct 31, 2022
6.775
6.832
6.775
6.832
93,051
+0.04(+0.60%)
Oct 28, 2022
6.808
6.857
6.738
6.791
89,212
-0.02(-0.24%)
Oct 27, 2022
6.775
6.824
6.710
6.808
105,745
+0.06(+0.84%)
Oct 26, 2022
6.604
6.775
6.600
6.751
120,607
+0.14(+2.09%)
Oct 25, 2022
6.539
6.621
6.539
6.612
34,762
+0.08(+1.25%)
Oct 24, 2022
6.458
6.531
6.434
6.531
51,093
+0.07(+1.01%)
Oct 21, 2022
6.425
6.490
6.393
6.466
94,819
+0.02(+0.38%)
Oct 20, 2022
6.450
6.490
6.409
6.442
49,714
-0.01(-0.13%)
Oct 19, 2022
6.425
6.466
6.369
6.450
91,974
+0.03(+0.51%)
Oct 18, 2022
6.466
6.482
6.401
6.417
92,126
+0.04(+0.64%)
Oct 17, 2022
6.434
6.466
6.344
6.377
144,830
+0.00(+0.00%)
Oct 14, 2022
6.458
6.466
6.377
6.377
79,877
-0.06(-0.89%)
Oct 13, 2022
6.352
6.466
6.287
6.434
118,490
-0.02(-0.25%)
Oct 12, 2022
6.482
6.538
6.447
6.450
67,978
-0.08(-1.23%)
Oct 11, 2022
6.506
6.554
6.466
6.530
54,832
+0.04(+0.62%)
Oct 10, 2022
6.514
6.538
6.482
6.490
113,020
-0.04(-0.62%)
Oct 07, 2022
6.603
6.659
6.498
6.530
194,398
-0.16(-2.41%)
Oct 06, 2022
6.755
6.799
6.675
6.691
47,070
-0.06(-0.95%)
Oct 05, 2022
6.764
6.780
6.699
6.755
61,166
-0.07(-1.06%)
Oct 04, 2022
6.675
6.894
6.675
6.828
126,742
+0.19(+2.91%)
Oct 03, 2022
6.578
6.659
6.522
6.635
148,680
+0.22(+3.39%)
Sep 30, 2022
6.425
6.554
6.417
6.417
150,598
-0.02(-0.38%)
Sep 29, 2022
6.506
6.521
6.437
6.441
109,770
-0.14(-2.20%)
Sep 28, 2022
6.474
6.603
6.471
6.586
98,065
+0.13(+2.00%)
Sep 27, 2022
6.498
6.546
6.450
6.458
83,294
+0.01(+0.12%)
Sep 26, 2022
6.458
6.554
6.441
6.450
365,554
-0.10(-1.60%)
Sep 23, 2022
6.788
6.788
6.506
6.554
375,526
-0.23(-3.33%)
Sep 22, 2022
6.852
6.917
6.764
6.780
98,031
-0.09(-1.29%)
Sep 21, 2022
6.908
6.933
6.820
6.868
111,855
-0.02(-0.35%)
Sep 20, 2022
6.884
6.941
6.836
6.892
192,363
-0.06(-0.93%)
Sep 19, 2022
6.973
7.029
6.884
6.957
176,078
-0.02(-0.23%)
Sep 16, 2022
6.933
6.996
6.892
6.973
90,219
-0.02(-0.23%)
Sep 15, 2022
7.061
7.110
6.989
6.989
72,766
-0.09(-1.25%)
Sep 14, 2022
7.061
7.150
7.053
7.078
56,371
+0.00(+0.00%)
Sep 13, 2022
7.158
7.198
7.061
7.078
143,428
-0.14(-2.01%)
Sep 12, 2022
7.287
7.335
7.222
7.222
137,812
-0.05(-0.66%)
Sep 09, 2022
7.319
7.367
7.255
7.271
74,904
+0.00(+0.02%)
Sep 08, 2022
7.238
7.294
7.238
7.270
54,023
+0.00(+0.00%)
Sep 07, 2022
7.174
7.278
7.174
7.270
84,739
+0.06(+0.77%)
Sep 06, 2022
7.166
7.286
7.118
7.214
297,780
+0.01(+0.11%)
Sep 02, 2022
7.198
7.262
7.158
7.206
122,347
+0.06(+0.89%)
Sep 01, 2022
7.222
7.232
7.090
7.142
99,653
-0.08(-1.10%)
Aug 31, 2022
7.286
7.310
7.142
7.222
211,466
-0.10(-1.31%)
Aug 30, 2022
7.373
7.381
7.270
7.318
84,645
-0.02(-0.33%)
Aug 29, 2022
7.373
7.452
7.341
7.341
134,198
-0.11(-1.50%)
Aug 26, 2022
7.501
7.501
7.421
7.453
55,811
-0.02(-0.32%)
Aug 25, 2022
7.469
7.501
7.461
7.477
84,392
+0.02(+0.21%)
Aug 24, 2022
7.453
7.483
7.453
7.461
57,876
+0.01(+0.11%)
Aug 23, 2022
7.453
7.469
7.421
7.453
55,399
+0.02(+0.21%)
Aug 22, 2022
7.525
7.525
7.373
7.437
106,960
-0.12(-1.58%)
Aug 19, 2022
7.693
7.693
7.557
7.557
113,028
-0.15(-1.97%)
Aug 18, 2022
7.796
7.820
7.701
7.709
133,632
-0.07(-0.92%)
Aug 17, 2022
7.772
7.812
7.709
7.780
118,835
+0.01(+0.10%)
Aug 16, 2022
7.780
7.795
7.732
7.772
87,877
+0.01(+0.10%)
Aug 15, 2022
7.748
7.776
7.732
7.764
108,626
+0.01(+0.10%)
Aug 12, 2022
7.812
7.836
7.741
7.756
162,813
-0.02(-0.21%)
Aug 11, 2022
7.812
7.828
7.772
7.772
138,928
+0.02(+0.21%)
Aug 10, 2022
7.725
7.788
7.717
7.756
173,013
+0.09(+1.16%)
Aug 09, 2022
7.675
7.699
7.644
7.668
159,205
+0.01(+0.10%)
Aug 08, 2022
7.612
7.707
7.612
7.660
112,096
+0.06(+0.83%)
Aug 05, 2022
7.596
7.628
7.565
7.596
122,944
-0.01(-0.10%)
Aug 04, 2022
7.644
7.683
7.596
7.604
155,964
-0.06(-0.83%)
Aug 03, 2022
7.675
7.675
7.626
7.668
107,419
+0.06(+0.83%)
Aug 02, 2022
7.533
7.625
7.533
7.604
109,309
+0.02(+0.31%)
Aug 01, 2022
7.446
7.620
7.422
7.581
276,599
+0.19(+2.57%)
Jul 29, 2022
7.311
7.406
7.292
7.391
253,748
+0.07(+0.97%)
Jul 28, 2022
7.280
7.319
7.248
7.319
203,193
+0.09(+1.31%)
Jul 27, 2022
7.232
7.272
7.185
7.224
110,512
+0.02(+0.33%)
Jul 26, 2022
7.161
7.256
7.153
7.201
218,137
+0.04(+0.55%)
Jul 25, 2022
7.114
7.161
7.106
7.161
84,362
+0.06(+0.89%)
Jul 22, 2022
7.066
7.129
7.027
7.098
103,759
+0.06(+0.79%)
Jul 21, 2022
7.011
7.042
6.993
7.042
86,819
+0.06(+0.79%)
Jul 20, 2022
6.963
7.019
6.963
6.987
84,693
+0.00(+0.00%)
Jul 19, 2022
6.995
7.002
6.924
6.987
125,344
+0.06(+0.80%)
Jul 18, 2022
6.963
6.994
6.924
6.932
121,990
-0.01(-0.11%)
Jul 15, 2022
6.979
7.011
6.924
6.940
130,438
+0.01(+0.11%)
Jul 14, 2022
6.916
6.947
6.853
6.932
123,190
-0.05(-0.68%)
Jul 13, 2022
6.908
7.050
6.773
6.979
121,498
+0.00(+0.00%)
Jul 12, 2022
7.027
7.066
6.963
6.979
121,403
-0.04(-0.56%)
Jul 11, 2022
7.098
7.137
6.979
7.019
176,730
-0.11(-1.55%)
Jul 08, 2022
7.122
7.153
7.011
7.129
126,077
-0.01(-0.21%)
Jul 07, 2022
7.199
7.199
7.136
7.144
135,029
-0.02(-0.33%)
Jul 06, 2022
7.168
7.230
7.113
7.168
184,999
+0.05(+0.66%)
Jul 05, 2022
7.050
7.129
7.029
7.121
191,414
+0.07(+1.00%)
Jul 01, 2022
7.066
7.089
7.027
7.050
107,871
+0.00(+0.00%)
Jun 30, 2022
7.011
7.066
6.956
7.050
224,911
+0.05(+0.78%)
Jun 29, 2022
6.956
7.027
6.870
6.995
389,587
+0.08(+1.13%)
Jun 28, 2022
6.972
6.987
6.831
6.917
356,607
+0.00(+0.00%)
Jun 27, 2022
6.815
6.956
6.760
6.917
375,480
+0.16(+2.44%)
Jun 24, 2022
6.572
6.783
6.572
6.752
196,847
+0.20(+2.99%)
Jun 23, 2022
6.485
6.564
6.482
6.556
111,018
+0.10(+1.58%)
Jun 22, 2022
6.454
6.501
6.423
6.454
185,371
-0.02(-0.36%)
Jun 21, 2022
6.462
6.532
6.423
6.478
129,333
+0.06(+0.98%)
Jun 17, 2022
6.454
6.492
6.381
6.415
203,920
+0.01(+0.08%)
Jun 16, 2022
6.642
6.642
6.391
6.410
345,404
-0.30(-4.52%)
Jun 15, 2022
6.658
6.729
6.634
6.713
97,044
+0.05(+0.82%)
Jun 14, 2022
6.768
6.790
6.627
6.658
239,795
-0.10(-1.51%)
Jun 13, 2022
7.034
7.058
6.721
6.760
375,921
-0.36(-5.07%)
Jun 10, 2022
7.168
7.177
7.058
7.121
173,770
-0.09(-1.18%)
Jun 09, 2022
7.198
7.244
7.198
7.206
72,704
-0.03(-0.43%)
Jun 08, 2022
7.252
7.276
7.229
7.237
69,724
-0.02(-0.21%)
Jun 07, 2022
7.206
7.268
7.206
7.252
112,602
+0.04(+0.54%)
Jun 06, 2022
7.252
7.268
7.183
7.214
153,102
-0.01(-0.11%)
Jun 03, 2022
7.229
7.245
7.190
7.221
141,338
-0.02(-0.32%)
Jun 02, 2022
7.221
7.268
7.183
7.245
108,860
+0.02(+0.32%)
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.