Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CCIF )

8.060 +0.005 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 8.050 8.070 8.033 8.060 44,257 +0.01(+0.06%)
May 16, 2024 8.055 8.085 8.031 8.055 86,541 +0.03(+0.34%)
May 15, 2024 7.986 8.075 7.986 8.028 72,047 +0.04(+0.53%)
May 14, 2024 7.946 8.006 7.907 7.986 42,494 +0.09(+1.12%)
May 13, 2024 8.016 8.025 7.848 7.897 135,604 -0.12(-1.54%)
May 10, 2024 7.887 8.025 7.887 8.021 54,804 +0.15(+1.95%)
May 09, 2024 7.877 7.877 7.858 7.867 39,788 +0.00(+0.00%)
May 08, 2024 7.848 7.887 7.848 7.867 34,541 +0.04(+0.50%)
May 07, 2024 7.858 7.858 7.828 7.828 61,259 -0.01(-0.19%)
May 06, 2024 7.848 7.858 7.822 7.843 54,823 -0.00(-0.06%)
May 03, 2024 7.828 7.858 7.828 7.848 50,976 +0.00(+0.06%)
May 02, 2024 7.848 7.872 7.833 7.843 38,227 -0.00(-0.06%)
May 01, 2024 7.798 7.874 7.798 7.848 57,485 +0.05(+0.70%)
Apr 30, 2024 7.798 7.808 7.788 7.793 76,945 -0.00(-0.06%)
Apr 29, 2024 7.779 7.818 7.744 7.798 65,336 +0.03(+0.38%)
Apr 26, 2024 7.710 7.779 7.710 7.769 62,699 +0.06(+0.77%)
Apr 25, 2024 7.739 7.739 7.640 7.710 67,178 +0.02(+0.26%)
Apr 24, 2024 7.680 7.700 7.654 7.690 41,237 +0.05(+0.65%)
Apr 23, 2024 7.660 7.689 7.640 7.640 30,742 +0.01(+0.13%)
Apr 22, 2024 7.650 7.665 7.631 7.631 38,223 -0.02(-0.26%)
Apr 19, 2024 7.650 7.680 7.640 7.650 96,347 -0.01(-0.13%)
Apr 18, 2024 7.650 7.719 7.645 7.660 88,408 +0.01(+0.13%)
Apr 17, 2024 7.660 7.700 7.640 7.650 60,869 -0.00(-0.06%)
Apr 16, 2024 7.645 7.675 7.645 7.655 139,255 +0.01(+0.13%)
Apr 15, 2024 7.694 7.694 7.642 7.645 97,621 -0.05(-0.63%)
Apr 12, 2024 7.665 7.694 7.616 7.694 126,290 +0.03(+0.36%)
Apr 11, 2024 7.636 7.719 7.636 7.667 86,576 +0.02(+0.28%)
Apr 10, 2024 7.655 7.665 7.623 7.645 101,833 +0.00(+0.00%)
Apr 09, 2024 7.723 7.743 7.645 7.645 106,827 -0.02(-0.25%)
Apr 08, 2024 7.665 7.684 7.655 7.665 179,680 -0.01(-0.14%)
Apr 05, 2024 7.655 7.714 7.655 7.676 79,799 +0.01(+0.14%)
Apr 04, 2024 7.714 7.714 7.645 7.665 91,942 -0.02(-0.25%)
Apr 03, 2024 7.665 7.733 7.655 7.684 76,371 -0.01(-0.13%)
Apr 02, 2024 7.655 7.723 7.655 7.694 64,120 +0.04(+0.51%)
Apr 01, 2024 7.694 7.753 7.645 7.655 93,361 -0.01(-0.13%)
Mar 28, 2024 7.743 7.684 7.684 7.665 139,375 -0.07(-0.88%)
Mar 27, 2024 7.704 7.762 7.681 7.733 60,442 +0.06(+0.76%)
Mar 26, 2024 7.684 7.714 7.675 7.675 53,274 +0.00(+0.00%)
Mar 25, 2024 7.684 7.749 7.660 7.675 64,681 -0.03(-0.38%)
Mar 22, 2024 7.704 7.714 7.685 7.704 80,411 +0.00(+0.00%)
Mar 21, 2024 7.704 7.714 7.675 7.704 93,156 +0.07(+0.89%)
Mar 20, 2024 7.762 7.762 7.597 7.636 141,481 -0.10(-1.26%)
Mar 19, 2024 7.772 7.782 7.723 7.733 42,922 -0.03(-0.38%)
Mar 18, 2024 7.792 7.792 7.753 7.762 50,423 -0.01(-0.19%)
Mar 15, 2024 7.792 7.801 7.762 7.777 90,892 +0.03(+0.44%)
Mar 14, 2024 7.796 7.863 7.738 7.743 109,065 -0.03(-0.43%)
Mar 13, 2024 7.786 7.844 7.772 7.777 146,624 +0.01(+0.12%)
Mar 12, 2024 7.805 7.815 7.757 7.767 77,276 -0.03(-0.37%)
Mar 11, 2024 7.786 7.834 7.786 7.796 147,896 +0.01(+0.12%)
Mar 08, 2024 7.748 7.834 7.732 7.786 90,878 +0.05(+0.62%)
Mar 07, 2024 7.863 7.930 7.728 7.738 129,715 -0.11(-1.35%)
Mar 06, 2024 7.805 7.882 7.805 7.844 72,745 +0.05(+0.62%)
Mar 05, 2024 7.834 7.863 7.786 7.796 116,065 -0.03(-0.37%)
Mar 04, 2024 7.805 7.863 7.786 7.825 206,463 +0.05(+0.62%)
Mar 01, 2024 7.700 7.882 7.700 7.777 117,826 +0.13(+1.76%)
Feb 29, 2024 7.671 7.709 7.594 7.642 39,234 +0.03(+0.38%)
Feb 28, 2024 7.661 7.661 7.613 7.613 29,121 +0.00(+0.00%)
Feb 27, 2024 7.680 7.720 7.575 7.613 68,421 -0.07(-0.88%)
Feb 26, 2024 7.690 7.738 7.661 7.680 29,841 -0.03(-0.37%)
Feb 23, 2024 7.738 7.757 7.613 7.709 90,095 -0.02(-0.31%)
Feb 22, 2024 7.738 7.767 7.690 7.733 26,441 -0.01(-0.19%)
Feb 21, 2024 7.757 7.776 7.703 7.748 27,574 +0.02(+0.25%)
Feb 20, 2024 7.709 7.748 7.690 7.728 66,037 +0.02(+0.25%)
Feb 16, 2024 7.709 7.767 7.690 7.709 26,400 -0.01(-0.12%)
Feb 15, 2024 7.748 7.767 7.719 7.719 51,084 +0.05(+0.62%)
Feb 14, 2024 7.823 7.823 7.671 7.671 38,675 +0.00(+0.00%)
Feb 13, 2024 7.752 7.752 7.662 7.671 32,772 -0.08(-0.98%)
Feb 12, 2024 7.652 7.776 7.652 7.747 48,282 +0.06(+0.74%)
Feb 09, 2024 7.700 7.717 7.651 7.690 35,962 +0.02(+0.25%)
Feb 08, 2024 7.643 7.717 7.643 7.671 29,653 -0.03(-0.37%)
Feb 07, 2024 7.624 7.728 7.624 7.700 65,145 +0.01(+0.12%)
Feb 06, 2024 7.595 7.757 7.595 7.690 64,843 +0.09(+1.12%)
Feb 05, 2024 7.643 7.643 7.567 7.605 74,807 +0.01(+0.12%)
Feb 02, 2024 7.557 7.662 7.519 7.595 76,156 +0.08(+1.01%)
Feb 01, 2024 7.515 7.538 7.473 7.519 64,803 +0.03(+0.38%)
Jan 31, 2024 7.453 7.519 7.434 7.491 87,622 +0.07(+0.90%)
Jan 30, 2024 7.387 7.443 7.377 7.425 66,845 +0.04(+0.51%)
Jan 29, 2024 7.387 7.415 7.377 7.387 74,017 +0.00(+0.00%)
Jan 26, 2024 7.425 7.477 7.358 7.387 62,865 -0.03(-0.38%)
Jan 25, 2024 7.538 7.548 7.358 7.415 86,927 -0.08(-1.01%)
Jan 24, 2024 7.557 7.576 7.472 7.491 50,481 +0.02(+0.25%)
Jan 23, 2024 7.491 7.548 7.462 7.472 89,384 +0.07(+0.90%)
Jan 22, 2024 7.415 7.529 7.396 7.406 72,044 +0.00(+0.00%)
Jan 19, 2024 7.472 7.500 7.358 7.406 71,394 -0.06(-0.76%)
Jan 18, 2024 7.548 7.548 7.434 7.462 95,775 +0.03(+0.38%)
Jan 17, 2024 7.500 7.538 7.341 7.435 96,445 -0.02(-0.25%)
Jan 16, 2024 7.538 7.533 7.435 7.453 112,981 -0.05(-0.62%)
Jan 12, 2024 7.538 7.594 7.491 7.500 34,882 -0.02(-0.25%)
Jan 11, 2024 7.538 7.547 7.500 7.519 56,055 -0.01(-0.12%)
Jan 10, 2024 7.500 7.564 7.500 7.528 25,530 -0.01(-0.12%)
Jan 09, 2024 7.500 7.553 7.500 7.538 43,375 -0.02(-0.25%)
Jan 08, 2024 7.585 7.585 7.444 7.556 103,598 +0.00(+0.00%)
Jan 05, 2024 7.631 7.781 7.533 7.556 132,496 -0.07(-0.98%)
Jan 04, 2024 7.603 7.641 7.566 7.631 100,235 +0.05(+0.62%)
Jan 03, 2024 7.547 7.613 7.519 7.585 97,769 -0.03(-0.37%)
Jan 02, 2024 7.491 7.641 7.425 7.613 197,478 +0.16(+2.14%)
Dec 29, 2023 7.416 7.453 7.331 7.453 166,233 +0.07(+0.89%)
Dec 28, 2023 7.313 7.388 7.294 7.388 50,879 +0.07(+0.89%)
Dec 27, 2023 7.331 7.388 7.247 7.322 147,022 +0.06(+0.77%)
Dec 26, 2023 7.322 7.324 7.256 7.266 107,094 -0.02(-0.26%)
Dec 22, 2023 7.313 7.341 7.256 7.285 59,951 -0.06(-0.77%)
Dec 21, 2023 7.322 7.378 7.313 7.341 72,797 +0.02(+0.26%)
Dec 20, 2023 7.360 7.397 7.303 7.322 69,704 -0.02(-0.26%)
Dec 19, 2023 7.360 7.387 7.303 7.341 75,495 +0.04(+0.51%)
Dec 18, 2023 7.256 7.404 7.228 7.303 153,002 +0.09(+1.31%)
Dec 15, 2023 7.219 7.253 7.172 7.209 102,082 +0.06(+0.77%)
Dec 14, 2023 7.191 7.191 7.126 7.154 193,238 -0.03(-0.39%)
Dec 13, 2023 7.182 7.182 7.145 7.182 155,732 +0.02(+0.26%)
Dec 12, 2023 7.154 7.182 7.108 7.163 109,964 +0.06(+0.78%)
Dec 11, 2023 7.191 7.191 7.089 7.108 98,393 -0.01(-0.13%)
Dec 08, 2023 7.126 7.191 7.108 7.117 103,737 +0.03(+0.39%)
Dec 07, 2023 7.034 7.145 7.034 7.089 85,140 +0.04(+0.52%)
Dec 06, 2023 7.061 7.121 7.015 7.052 85,890 +0.02(+0.26%)
Dec 05, 2023 7.125 7.184 6.987 7.034 66,457 -0.09(-1.30%)
Dec 04, 2023 7.135 7.222 7.098 7.126 72,442 +0.00(+0.00%)
Dec 01, 2023 7.145 7.301 7.080 7.126 119,974 -0.02(-0.26%)
Nov 30, 2023 7.135 7.172 7.061 7.145 103,074 +0.09(+1.31%)
Nov 29, 2023 7.209 7.246 7.052 7.052 53,796 -0.09(-1.30%)
Nov 28, 2023 7.043 7.182 6.997 7.145 40,454 +0.14(+1.98%)
Nov 27, 2023 6.960 7.163 6.960 7.006 86,857 +0.05(+0.66%)
Nov 24, 2023 6.923 6.960 6.923 6.960 8,996 +0.04(+0.53%)
Nov 22, 2023 6.941 6.978 6.885 6.923 29,187 -0.01(-0.13%)
Nov 21, 2023 6.941 6.992 6.874 6.932 43,658 -0.05(-0.66%)
Nov 20, 2023 6.950 7.034 6.932 6.978 74,793 +0.03(+0.40%)
Nov 17, 2023 6.950 7.066 6.923 6.950 33,501 +0.02(+0.27%)
Nov 16, 2023 6.960 7.075 6.913 6.932 61,604 -0.01(-0.14%)
Nov 15, 2023 7.033 7.033 6.932 6.942 118,983 -0.05(-0.65%)
Nov 14, 2023 6.987 7.088 6.987 6.987 125,736 -0.11(-1.54%)
Nov 13, 2023 6.932 7.143 6.932 7.097 23,730 +0.16(+2.37%)
Nov 10, 2023 7.133 7.133 6.914 6.932 49,072 -0.03(-0.39%)
Nov 09, 2023 6.996 7.042 6.960 6.960 34,118 +0.01(+0.13%)
Nov 08, 2023 7.033 7.033 6.923 6.951 34,054 +0.01(+0.13%)
Nov 07, 2023 7.079 7.115 6.923 6.942 34,874 -0.07(-1.04%)
Nov 06, 2023 7.060 7.124 6.960 7.015 59,366 -0.05(-0.65%)
Nov 03, 2023 7.188 7.188 7.042 7.060 55,673 +0.03(+0.39%)
Nov 02, 2023 7.115 7.128 6.996 7.033 35,593 +0.05(+0.79%)
Nov 01, 2023 6.969 7.005 6.929 6.978 45,826 +0.06(+0.92%)
Oct 31, 2023 7.015 7.015 6.896 6.914 31,205 -0.07(-1.05%)
Oct 30, 2023 6.942 7.033 6.923 6.987 38,145 +0.00(+0.00%)
Oct 27, 2023 7.133 7.197 6.987 6.987 15,289 -0.01(-0.13%)
Oct 26, 2023 7.033 7.166 6.960 6.996 23,943 +0.01(+0.13%)
Oct 25, 2023 6.978 7.188 6.960 6.987 47,323 -0.06(-0.91%)
Oct 24, 2023 7.033 7.124 6.961 7.051 29,796 -0.03(-0.39%)
Oct 23, 2023 7.033 7.122 6.987 7.079 38,454 +0.01(+0.13%)
Oct 20, 2023 7.170 7.170 7.042 7.069 48,142 -0.11(-1.53%)
Oct 19, 2023 7.298 7.298 7.170 7.179 34,843 -0.10(-1.38%)
Oct 18, 2023 7.316 7.398 7.261 7.280 37,950 +0.01(+0.12%)
Oct 17, 2023 7.325 7.325 7.239 7.271 46,923 -0.04(-0.49%)
Oct 16, 2023 7.298 7.379 7.280 7.307 48,890 +0.03(+0.37%)
Oct 13, 2023 7.307 7.316 7.271 7.280 20,309 +0.03(+0.37%)
Oct 12, 2023 7.199 7.321 7.199 7.253 30,073 +0.00(+0.06%)
Oct 11, 2023 7.289 7.370 7.172 7.248 30,303 -0.07(-0.92%)
Oct 10, 2023 7.442 7.533 7.307 7.316 73,410 +0.06(+0.87%)
Oct 09, 2023 7.208 7.397 7.203 7.253 48,157 +0.09(+1.26%)
Oct 06, 2023 7.109 7.199 7.109 7.163 32,806 -0.01(-0.13%)
Oct 05, 2023 7.262 7.262 7.172 7.172 35,063 -0.03(-0.38%)
Oct 04, 2023 7.262 7.307 7.199 7.199 11,464 -0.05(-0.62%)
Oct 03, 2023 7.352 7.361 7.136 7.244 76,429 -0.12(-1.59%)
Oct 02, 2023 7.379 7.415 7.289 7.361 43,630 -0.02(-0.24%)
Sep 29, 2023 7.397 7.442 7.325 7.379 26,543 +0.04(+0.55%)
Sep 28, 2023 7.397 7.397 7.306 7.339 24,710 -0.06(-0.79%)
Sep 27, 2023 7.514 7.514 7.217 7.397 61,783 -0.01(-0.12%)
Sep 26, 2023 7.478 7.487 7.388 7.406 41,431 -0.08(-1.09%)
Sep 25, 2023 7.487 7.487 7.451 7.487 61,935 +0.00(+0.00%)
Sep 22, 2023 7.469 7.533 7.460 7.487 110,923 +0.02(+0.24%)
Sep 21, 2023 7.424 7.514 7.415 7.469 142,897 +0.03(+0.36%)
Sep 20, 2023 7.470 7.519 7.416 7.443 180,332 +0.02(+0.24%)
Sep 19, 2023 7.416 7.443 7.416 7.425 113,183 -0.02(-0.24%)
Sep 18, 2023 7.461 7.505 7.408 7.443 98,250 +0.03(+0.36%)
Sep 15, 2023 7.496 7.505 7.354 7.416 101,609 -0.03(-0.36%)
Sep 14, 2023 7.514 7.514 7.398 7.443 258,530 +0.07(+0.97%)
Sep 13, 2023 7.193 7.594 7.193 7.372 373,889 +0.34(+4.82%)
Sep 12, 2023 6.970 7.086 6.962 7.033 47,084 +0.06(+0.90%)
Sep 11, 2023 6.979 6.997 6.953 6.970 31,275 +0.04(+0.51%)
Sep 08, 2023 6.979 6.988 6.908 6.935 161,497 -0.02(-0.26%)
Sep 07, 2023 6.953 6.997 6.881 6.953 67,974 +0.03(+0.45%)
Sep 06, 2023 6.979 7.024 6.855 6.921 28,993 +0.04(+0.58%)
Sep 05, 2023 6.988 7.086 6.774 6.881 71,537 -0.16(-2.34%)
Sep 01, 2023 7.149 7.149 6.988 7.046 180,944 -0.01(-0.19%)
Aug 31, 2023 7.274 7.309 6.997 7.060 76,658 -0.16(-2.22%)
Aug 30, 2023 7.131 7.299 7.131 7.220 2,920 -0.04(-0.49%)
Aug 29, 2023 7.318 7.318 7.077 7.255 4,857 -0.02(-0.25%)
Aug 28, 2023 7.291 7.363 7.175 7.274 4,610 +0.04(+0.49%)
Aug 25, 2023 7.265 7.265 7.140 7.238 29,525 +0.05(+0.74%)
Aug 24, 2023 7.184 7.222 7.149 7.184 17,596 -0.04(-0.62%)
Aug 23, 2023 8.094 8.191 7.211 7.229 12,045 -0.12(-1.70%)
Aug 22, 2023 7.211 7.464 7.211 7.354 75,374 +0.07(+0.98%)
Aug 21, 2023 7.149 7.327 7.149 7.282 10,084 +0.16(+2.25%)
Aug 18, 2023 7.095 7.193 7.095 7.122 3,039 +0.07(+0.95%)
Aug 17, 2023 7.082 7.126 6.993 7.055 14,136 +0.00(+0.00%)
Aug 16, 2023 7.055 7.055 6.993 7.055 141,925 +0.10(+1.40%)
Aug 15, 2023 6.905 6.993 6.905 6.958 91,661 +0.04(+0.51%)
Aug 14, 2023 6.949 6.993 6.922 6.922 1,230 -0.04(-0.64%)
Aug 11, 2023 6.984 7.011 6.906 6.967 25,298 +0.03(+0.38%)
Aug 10, 2023 6.958 6.984 6.913 6.940 13,952 -0.05(-0.76%)
Aug 09, 2023 6.975 7.011 6.958 6.993 26,716 +0.02(+0.25%)
Aug 08, 2023 6.896 6.975 6.896 6.975 73,582 +0.04(+0.64%)
Aug 07, 2023 6.958 6.977 6.922 6.931 18,537 +0.01(+0.13%)
Aug 04, 2023 6.896 6.967 6.896 6.922 96,783 -0.02(-0.26%)
Aug 03, 2023 6.967 6.967 6.931 6.940 12,061 -0.03(-0.38%)
Aug 02, 2023 6.967 6.975 6.939 6.967 28,655 -0.01(-0.13%)
Aug 01, 2023 6.984 6.984 6.931 6.975 22,748 +0.00(+0.00%)
Jul 31, 2023 6.975 6.984 6.905 6.975 24,727 +0.03(+0.38%)
Jul 28, 2023 6.905 6.967 6.851 6.949 12,749 +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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.