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
Ashford Hospitality Trust Inc
(NY:
AHT
)
1.150
-0.020 (-1.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2014
729.84
730.47
674.90
705.49
13,486
+30.59(+4.53%)
Oct 30, 2014
677.40
684.27
670.53
674.90
5,973
-3.12(-0.46%)
Oct 29, 2014
679.27
684.27
666.16
678.02
3,722
-2.50(-0.37%)
Oct 28, 2014
669.91
682.39
667.41
680.52
7,172
+11.24(+1.68%)
Oct 27, 2014
665.54
669.28
666.79
669.28
4,491
+2.50(+0.37%)
Oct 24, 2014
668.03
668.03
658.67
666.79
3,371
+1.87(+0.28%)
Oct 23, 2014
650.55
666.79
644.31
664.91
7,396
+20.60(+3.20%)
Oct 22, 2014
661.79
671.16
643.68
644.31
6,697
-13.11(-1.99%)
Oct 21, 2014
648.06
658.04
644.93
657.42
6,990
+11.24(+1.74%)
Oct 20, 2014
624.96
646.18
624.96
646.18
7,564
+19.98(+3.19%)
Oct 17, 2014
637.44
640.56
623.71
626.20
4,367
-6.87(-1.08%)
Oct 16, 2014
604.98
633.70
603.73
633.07
9,930
+24.35(+4.00%)
Oct 15, 2014
604.35
611.84
553.78
608.72
16,600
-1.25(-0.20%)
Oct 14, 2014
624.33
637.44
606.23
609.97
12,849
-9.99(-1.61%)
Oct 13, 2014
638.69
643.68
610.91
619.96
10,916
-17.48(-2.74%)
Oct 10, 2014
638.07
649.62
634.32
637.44
8,707
-3.75(-0.58%)
Oct 09, 2014
639.32
655.55
631.82
641.19
10,964
+1.87(+0.29%)
Oct 08, 2014
619.34
640.56
611.84
639.32
8,331
+18.73(+3.02%)
Oct 07, 2014
626.83
626.83
620.59
620.59
5,368
-8.12(-1.29%)
Oct 06, 2014
634.95
636.19
626.20
628.70
4,768
-6.24(-0.98%)
Oct 03, 2014
637.44
641.19
629.33
634.95
3,723
+4.37(+0.69%)
Oct 02, 2014
623.71
633.70
604.04
630.57
11,232
+8.12(+1.30%)
Oct 01, 2014
636.82
641.81
621.21
622.46
11,018
-15.61(-2.45%)
Sep 30, 2014
651.80
656.17
638.07
638.07
9,611
-9.99(-1.54%)
Sep 29, 2014
650.55
652.43
644.31
648.06
7,606
-9.37(-1.42%)
Sep 26, 2014
648.06
659.29
647.43
657.42
5,720
+9.37(+1.45%)
Sep 25, 2014
661.63
661.63
645.59
648.06
6,404
-12.34(-1.87%)
Sep 24, 2014
657.31
666.57
657.31
660.40
5,302
+1.85(+0.28%)
Sep 23, 2014
669.66
672.74
656.08
658.55
10,620
-11.73(-1.75%)
Sep 22, 2014
677.06
677.68
670.27
670.27
6,768
-8.02(-1.18%)
Sep 19, 2014
682.62
685.71
670.89
678.30
12,031
-4.32(-0.63%)
Sep 18, 2014
680.77
689.41
678.93
682.62
4,222
+1.85(+0.27%)
Sep 17, 2014
680.15
686.94
678.91
680.77
5,239
+2.47(+0.36%)
Sep 16, 2014
678.92
685.09
670.27
678.30
12,091
-4.32(-0.63%)
Sep 15, 2014
691.26
691.88
681.69
682.62
5,914
-9.88(-1.43%)
Sep 12, 2014
703.60
703.60
681.38
692.49
11,468
-11.11(-1.58%)
Sep 11, 2014
699.90
707.92
696.20
703.60
4,601
+2.47(+0.35%)
Sep 10, 2014
708.54
709.77
699.28
701.13
5,490
-7.41(-1.05%)
Sep 09, 2014
708.54
715.95
702.37
708.54
7,085
-2.47(-0.35%)
Sep 08, 2014
715.33
717.80
704.22
711.01
4,947
-4.94(-0.69%)
Sep 05, 2014
713.48
717.18
711.01
715.95
4,503
+0.00(+0.00%)
Sep 04, 2014
714.10
726.44
704.84
715.95
7,169
+1.23(+0.17%)
Sep 03, 2014
717.80
722.12
711.01
714.71
5,688
-1.23(-0.17%)
Sep 02, 2014
719.03
722.00
707.92
715.95
5,247
+0.62(+0.09%)
Aug 29, 2014
708.54
715.33
715.33
715.33
4,373
+6.79(+0.96%)
Aug 28, 2014
709.16
715.95
704.53
708.54
5,633
-1.85(-0.26%)
Aug 27, 2014
717.18
721.50
709.77
710.39
4,015
-5.55(-0.78%)
Aug 26, 2014
716.56
716.56
712.86
715.95
3,860
+3.09(+0.43%)
Aug 25, 2014
719.03
719.65
703.91
712.86
6,795
-1.85(-0.26%)
Aug 22, 2014
705.46
715.33
697.43
714.71
12,379
+8.64(+1.22%)
Aug 21, 2014
706.69
710.39
700.52
706.07
14,158
-3.09(-0.44%)
Aug 20, 2014
714.10
714.10
707.31
709.16
7,630
-9.26(-1.29%)
Aug 19, 2014
725.82
730.76
712.86
718.42
10,143
-6.79(-0.94%)
Aug 18, 2014
727.06
733.23
723.66
725.21
6,664
+4.94(+0.69%)
Aug 15, 2014
720.88
728.29
714.40
720.27
9,238
+6.17(+0.86%)
Aug 14, 2014
712.86
719.65
712.86
714.10
6,023
+0.00(+0.00%)
Aug 13, 2014
702.37
717.18
702.37
714.10
13,721
+13.58(+1.94%)
Aug 12, 2014
697.43
707.92
697.43
700.52
7,888
+0.00(+0.00%)
Aug 11, 2014
696.81
708.54
696.81
700.52
8,515
+3.70(+0.53%)
Aug 08, 2014
672.74
708.54
672.74
696.81
12,746
-14.20(-2.00%)
Aug 07, 2014
720.27
741.25
709.77
711.01
9,949
-9.26(-1.29%)
Aug 06, 2014
719.65
725.82
714.10
720.27
7,483
-1.23(-0.17%)
Aug 05, 2014
730.14
736.31
720.27
721.50
8,060
-11.11(-1.52%)
Aug 04, 2014
735.08
737.55
715.95
732.61
13,322
+1.85(+0.25%)
Aug 01, 2014
711.63
742.49
707.31
730.76
28,600
+20.37(+2.87%)
Jul 31, 2014
711.63
718.42
709.77
710.39
10,178
-6.79(-0.95%)
Jul 30, 2014
725.21
726.44
715.95
717.18
4,908
-5.55(-0.77%)
Jul 29, 2014
725.21
727.67
722.12
722.74
5,448
-3.70(-0.51%)
Jul 28, 2014
722.74
730.76
722.12
726.44
4,664
+3.70(+0.51%)
Jul 25, 2014
724.59
728.91
722.12
722.74
7,254
-6.79(-0.93%)
Jul 24, 2014
740.63
742.18
728.60
729.52
5,886
-10.49(-1.42%)
Jul 23, 2014
736.93
741.25
731.99
740.02
12,514
+3.70(+0.50%)
Jul 22, 2014
735.70
740.02
732.61
736.32
4,993
+4.32(+0.59%)
Jul 21, 2014
732.61
738.78
727.68
731.99
6,980
-3.09(-0.42%)
Jul 18, 2014
726.44
737.55
726.44
735.08
7,653
+7.41(+1.02%)
Jul 17, 2014
733.23
735.70
727.06
727.67
9,363
-6.79(-0.92%)
Jul 16, 2014
731.99
740.63
730.14
734.46
8,445
+6.79(+0.93%)
Jul 15, 2014
728.29
731.99
723.97
727.67
9,273
+1.23(+0.17%)
Jul 14, 2014
734.46
740.63
723.97
726.44
13,476
-4.94(-0.68%)
Jul 11, 2014
736.93
741.87
728.29
731.38
6,967
-7.41(-1.00%)
Jul 10, 2014
727.06
741.25
722.74
738.78
9,698
+8.02(+1.10%)
Jul 09, 2014
716.56
733.85
711.01
730.76
8,197
+17.28(+2.42%)
Jul 08, 2014
710.39
715.95
709.77
713.48
6,082
+1.85(+0.26%)
Jul 07, 2014
711.01
717.80
709.77
711.63
5,639
-3.09(-0.43%)
Jul 03, 2014
725.21
714.71
714.71
714.71
4,661
-8.02(-1.11%)
Jul 02, 2014
718.42
725.21
708.54
722.74
6,788
+3.09(+0.43%)
Jul 01, 2014
714.10
725.21
711.63
719.65
12,669
+7.41(+1.04%)
Jun 30, 2014
712.24
714.10
702.99
712.24
11,031
+1.85(+0.26%)
Jun 27, 2014
686.94
710.39
686.94
710.39
17,766
+22.84(+3.32%)
Jun 26, 2014
669.66
687.56
665.34
687.56
11,559
+21.60(+3.24%)
Jun 25, 2014
661.07
669.62
661.07
665.95
8,682
+2.44(+0.37%)
Jun 24, 2014
661.07
671.45
661.07
663.51
12,874
-0.61(-0.09%)
Jun 23, 2014
662.90
671.14
658.02
664.12
10,281
+0.00(+0.00%)
Jun 20, 2014
663.51
664.73
656.19
664.12
16,084
+1.83(+0.28%)
Jun 19, 2014
652.53
663.51
651.91
662.29
14,243
+11.60(+1.78%)
Jun 18, 2014
648.25
651.61
645.80
650.69
7,476
+3.66(+0.57%)
Jun 17, 2014
639.71
648.25
634.82
647.03
15,303
+6.72(+1.05%)
Jun 16, 2014
647.64
649.47
639.71
640.32
10,829
-10.38(-1.59%)
Jun 13, 2014
656.80
661.07
648.25
650.69
7,922
-6.72(-1.02%)
Jun 12, 2014
657.41
661.07
650.08
657.41
7,952
+0.00(+0.00%)
Jun 11, 2014
661.07
664.73
652.22
657.41
5,655
-6.71(-1.01%)
Jun 10, 2014
662.90
665.95
658.02
664.12
8,181
+1.22(+0.18%)
Jun 06, 2014
666.57
669.01
659.85
662.90
11,389
+0.61(+0.09%)
Jun 05, 2014
658.02
666.26
654.97
662.29
15,323
+5.49(+0.84%)
Jun 04, 2014
653.75
661.68
649.47
656.80
7,798
+2.44(+0.37%)
Jun 03, 2014
651.30
654.97
643.98
654.36
8,643
+1.22(+0.19%)
Jun 02, 2014
656.19
656.19
643.98
653.14
5,121
+0.00(+0.00%)
May 30, 2014
650.08
657.41
647.64
653.14
10,257
+4.27(+0.66%)
May 29, 2014
653.14
654.66
642.76
648.86
11,037
-2.44(-0.37%)
May 28, 2014
653.14
653.75
643.98
651.30
6,947
-4.27(-0.65%)
May 27, 2014
651.30
659.24
651.30
655.58
8,644
+6.10(+0.94%)
May 23, 2014
639.71
649.47
649.47
649.47
5,620
+8.85(+1.38%)
May 22, 2014
637.26
641.54
631.16
640.62
2,315
+6.41(+1.01%)
May 21, 2014
640.32
645.20
634.21
634.21
9,450
-5.49(-0.86%)
May 20, 2014
639.71
640.93
631.77
639.71
9,266
-2.44(-0.38%)
May 19, 2014
642.76
645.81
638.18
642.15
4,568
-4.88(-0.75%)
May 16, 2014
634.82
647.03
629.94
647.03
8,216
+12.82(+2.02%)
May 15, 2014
638.49
638.49
625.97
634.21
11,833
-9.16(-1.42%)
May 14, 2014
647.64
651.91
637.88
643.37
9,310
-6.11(-0.94%)
May 13, 2014
650.69
655.58
644.59
649.47
10,441
-1.22(-0.19%)
May 12, 2014
648.25
653.75
644.59
650.69
19,109
+12.21(+1.91%)
May 09, 2014
634.21
650.69
623.84
638.49
15,586
+12.21(+1.95%)
May 08, 2014
627.50
633.60
622.00
626.28
10,390
-1.83(-0.29%)
May 07, 2014
627.50
631.77
619.56
628.11
8,369
-0.61(-0.10%)
May 06, 2014
635.43
638.49
625.06
628.72
6,963
-6.10(-0.96%)
May 05, 2014
631.16
635.43
623.84
634.82
6,325
-1.22(-0.19%)
May 02, 2014
630.55
640.93
623.23
636.04
11,016
+5.49(+0.87%)
May 01, 2014
625.06
631.77
620.17
630.55
9,894
+4.27(+0.68%)
Apr 30, 2014
612.24
629.94
607.97
626.28
15,049
+11.60(+1.89%)
Apr 29, 2014
614.68
622.00
610.41
614.68
9,869
+3.66(+0.60%)
Apr 28, 2014
617.73
620.78
599.42
611.02
13,607
-3.05(-0.50%)
Apr 25, 2014
628.11
631.16
613.46
614.07
11,291
-17.70(-2.80%)
Apr 24, 2014
631.77
637.26
626.28
631.77
10,161
+0.61(+0.10%)
Apr 23, 2014
631.77
639.10
622.62
631.16
12,462
-3.05(-0.48%)
Apr 22, 2014
639.71
641.54
633.60
634.21
10,289
-3.05(-0.48%)
Apr 21, 2014
640.93
645.81
634.21
637.26
10,804
-1.22(-0.19%)
Apr 17, 2014
637.27
638.49
638.49
638.49
15,411
+1.22(+0.19%)
Apr 16, 2014
631.77
637.26
630.86
637.26
8,599
+8.54(+1.36%)
Apr 15, 2014
624.45
631.47
615.90
628.72
11,885
+7.33(+1.18%)
Apr 14, 2014
625.06
631.77
616.51
621.39
11,867
-0.61(-0.10%)
Apr 11, 2014
628.11
628.11
614.13
622.00
23,534
-12.82(-2.02%)
Apr 10, 2014
647.64
649.47
629.94
634.82
33,408
-10.99(-1.70%)
Apr 09, 2014
642.15
648.86
635.43
645.81
148,111
-37.84(-5.54%)
Apr 08, 2014
670.84
686.71
669.01
683.66
5,362
+15.26(+2.28%)
Apr 07, 2014
672.06
675.72
663.51
668.40
7,784
-2.44(-0.36%)
Apr 04, 2014
692.81
697.09
670.84
670.84
13,363
-17.70(-2.57%)
Apr 03, 2014
694.03
694.03
682.43
688.54
12,394
-5.49(-0.79%)
Apr 02, 2014
692.81
697.39
686.10
694.03
10,088
+1.83(+0.26%)
Apr 01, 2014
687.93
694.64
680.60
692.20
7,097
+4.27(+0.62%)
Mar 31, 2014
684.27
691.59
678.77
687.93
25,635
+7.32(+1.08%)
Mar 28, 2014
678.16
684.27
673.28
680.60
16,219
+4.88(+0.72%)
Mar 27, 2014
665.34
678.77
662.29
675.72
10,787
+10.38(+1.56%)
Mar 26, 2014
677.42
678.63
663.53
665.34
15,070
-9.06(-1.34%)
Mar 25, 2014
671.99
681.04
670.17
674.40
10,069
+4.83(+0.72%)
Mar 24, 2014
671.38
675.61
659.31
669.57
13,675
-0.60(-0.09%)
Mar 21, 2014
672.59
679.23
662.93
670.17
14,989
-1.81(-0.27%)
Mar 20, 2014
677.42
678.63
664.14
671.99
13,480
-6.04(-0.89%)
Mar 19, 2014
681.64
687.08
672.59
678.02
12,969
-1.21(-0.18%)
Mar 18, 2014
682.25
683.46
676.21
679.23
13,298
+0.60(+0.09%)
Mar 17, 2014
670.17
687.08
664.44
678.63
20,780
+28.38(+4.36%)
Mar 14, 2014
644.21
653.27
644.21
650.25
4,464
+4.83(+0.75%)
Mar 13, 2014
653.87
661.12
640.59
645.42
8,154
-10.87(-1.66%)
Mar 12, 2014
650.25
658.10
648.44
656.29
4,808
+4.83(+0.74%)
Mar 11, 2014
650.25
659.31
647.23
651.46
6,269
+0.60(+0.09%)
Mar 10, 2014
668.97
676.21
649.04
650.85
7,589
-18.72(-2.80%)
Mar 07, 2014
679.23
681.59
665.34
669.57
14,999
-9.06(-1.33%)
Mar 06, 2014
682.25
682.85
675.61
678.63
11,196
-0.60(-0.09%)
Mar 05, 2014
676.21
684.66
666.55
679.23
7,328
+6.04(+0.90%)
Mar 04, 2014
659.91
674.40
656.89
673.19
13,346
+16.91(+2.58%)
Mar 03, 2014
646.63
657.50
627.31
656.29
19,729
-18.72(-2.77%)
Feb 28, 2014
671.99
724.51
671.99
675.00
52,267
+6.64(+0.99%)
Feb 27, 2014
662.33
670.17
659.31
668.36
10,451
+4.23(+0.64%)
Feb 26, 2014
649.04
666.55
647.84
664.14
18,542
+16.30(+2.52%)
Feb 25, 2014
651.46
651.46
638.78
647.84
9,835
-1.81(-0.28%)
Feb 24, 2014
656.89
657.49
645.42
649.65
13,250
-6.64(-1.01%)
Feb 21, 2014
653.87
658.70
638.17
656.29
17,500
+3.02(+0.46%)
Feb 20, 2014
634.55
654.48
634.55
653.27
12,884
+16.91(+2.66%)
Feb 19, 2014
603.16
641.80
601.35
636.36
19,808
+51.92(+8.88%)
Feb 18, 2014
586.25
588.06
579.61
584.44
5,422
+0.60(+0.10%)
Feb 14, 2014
577.80
583.84
583.84
583.84
7,835
+6.64(+1.15%)
Feb 13, 2014
559.69
577.20
557.88
577.20
8,687
+15.09(+2.69%)
Feb 12, 2014
550.03
562.40
548.21
562.10
6,655
+12.68(+2.31%)
Feb 11, 2014
540.97
550.03
536.74
549.42
18,661
+10.26(+1.90%)
Feb 10, 2014
536.74
543.08
532.52
539.16
8,509
+3.62(+0.68%)
Feb 07, 2014
538.55
539.76
524.06
535.53
10,323
-1.21(-0.23%)
Feb 06, 2014
544.59
547.61
534.33
536.74
11,786
-4.23(-0.78%)
Feb 05, 2014
550.03
552.44
537.35
540.97
7,775
-11.47(-2.08%)
Feb 04, 2014
559.69
563.91
550.03
552.44
17,352
-6.64(-1.19%)
Feb 03, 2014
568.74
580.82
555.46
559.08
22,651
-8.45(-1.49%)
Jan 31, 2014
562.10
575.08
548.82
567.53
19,122
-2.42(-0.42%)
Jan 30, 2014
551.23
571.16
546.40
569.95
12,715
+26.57(+4.89%)
Jan 29, 2014
521.65
553.04
517.42
543.38
24,304
+15.09(+2.86%)
Jan 28, 2014
524.06
530.10
521.65
528.29
11,270
+5.43(+1.04%)
Jan 27, 2014
536.74
536.74
522.86
522.86
11,507
-15.09(-2.81%)
Jan 24, 2014
538.55
539.16
531.01
537.95
22,043
-1.81(-0.34%)
Jan 23, 2014
535.53
539.76
531.31
539.76
21,438
+4.23(+0.79%)
Jan 22, 2014
525.88
536.14
524.06
535.53
6,654
+11.47(+2.19%)
Jan 21, 2014
525.27
528.89
522.25
524.06
5,708
+1.81(+0.35%)
Jan 17, 2014
514.40
522.25
522.25
522.25
7,241
+5.43(+1.05%)
Jan 16, 2014
515.01
518.63
512.59
516.82
7,131
+2.41(+0.47%)
Jan 15, 2014
510.78
518.03
510.78
514.40
6,842
+3.62(+0.71%)
Jan 14, 2014
503.54
510.78
498.10
510.78
5,958
+10.87(+2.17%)
Jan 13, 2014
500.52
506.56
497.50
499.91
5,950
-3.62(-0.72%)
Jan 10, 2014
504.14
507.16
499.31
503.54
5,013
+1.21(+0.24%)
Jan 09, 2014
498.10
502.33
495.08
502.33
7,881
+3.62(+0.73%)
Jan 08, 2014
511.99
511.99
496.89
498.71
8,701
-11.47(-2.25%)
Jan 07, 2014
509.57
518.03
502.33
510.18
18,022
+1.21(+0.24%)
Jan 06, 2014
508.97
509.57
501.73
508.97
7,446
+0.00(+0.00%)
Jan 03, 2014
505.35
510.18
502.93
508.97
6,772
+4.83(+0.96%)
Jan 02, 2014
496.89
504.74
490.86
504.14
7,618
+4.23(+0.85%)
Dec 31, 2013
501.12
499.91
499.91
499.91
7,276
-1.21(-0.24%)
Dec 30, 2013
502.33
506.56
497.50
501.12
6,055
+0.60(+0.12%)
Dec 27, 2013
495.69
501.12
495.08
500.52
7,856
+3.62(+0.73%)
Dec 26, 2013
499.27
505.91
495.11
496.89
7,554
+0.00(+0.00%)
Dec 24, 2013
499.27
500.46
494.22
496.89
7,470
+0.00(+0.00%)
Dec 23, 2013
504.63
505.23
494.51
496.89
15,104
+1.78(+0.36%)
Dec 20, 2013
493.92
503.44
492.73
495.11
23,436
+0.00(+0.00%)
Dec 19, 2013
491.54
499.27
488.56
495.11
6,399
+2.98(+0.60%)
Dec 18, 2013
482.61
493.92
477.26
492.13
10,628
+8.33(+1.72%)
Dec 17, 2013
484.99
487.97
476.07
483.80
10,749
-0.60(-0.12%)
Dec 16, 2013
475.47
487.97
472.50
484.40
11,613
+12.50(+2.65%)
Dec 13, 2013
469.52
478.15
467.74
471.90
10,860
+0.00(+0.00%)
Dec 12, 2013
472.50
479.04
468.33
471.90
19,346
+1.19(+0.25%)
Dec 11, 2013
484.40
484.40
468.33
470.71
15,511
-11.90(-2.47%)
Dec 10, 2013
484.99
490.35
480.83
482.61
10,047
-1.79(-0.37%)
Dec 09, 2013
480.83
487.37
470.71
484.40
9,547
+3.57(+0.74%)
Dec 06, 2013
484.40
487.97
478.45
480.83
8,005
+0.59(+0.12%)
Dec 05, 2013
486.18
491.54
477.85
480.23
10,295
-7.14(-1.47%)
Dec 04, 2013
483.80
493.32
480.23
487.37
12,386
+3.57(+0.74%)
Dec 03, 2013
485.59
489.16
479.64
483.80
13,897
-4.76(-0.97%)
Dec 02, 2013
487.97
489.46
478.45
488.56
16,052
+0.00(+0.00%)
Nov 29, 2013
483.21
489.75
481.42
488.56
6,079
+6.55(+1.36%)
Nov 27, 2013
487.37
487.97
473.09
482.02
22,373
-7.14(-1.46%)
Nov 26, 2013
495.11
496.00
484.99
489.16
10,608
-7.14(-1.44%)
Nov 25, 2013
492.73
499.87
489.75
496.30
12,735
+6.55(+1.34%)
Nov 22, 2013
508.20
508.20
482.61
489.75
26,432
-16.66(-3.29%)
Nov 21, 2013
506.42
512.37
501.66
506.42
21,626
+1.79(+0.35%)
Nov 20, 2013
521.29
534.38
504.63
504.63
22,119
-11.38(-2.20%)
Nov 19, 2013
521.20
528.79
510.01
516.01
38,005
-2.00(-0.39%)
Nov 18, 2013
509.22
530.38
508.82
518.00
37,674
+10.78(+2.13%)
Nov 15, 2013
517.20
521.60
504.42
507.22
29,516
-9.19(-1.78%)
Nov 14, 2013
506.82
520.80
503.23
516.40
26,896
+14.38(+2.86%)
Nov 12, 2013
489.65
502.43
488.85
502.03
30,686
+12.38(+2.53%)
Nov 11, 2013
489.25
502.83
486.45
489.65
17,410
+0.80(+0.16%)
Nov 08, 2013
488.45
490.05
479.26
488.85
13,286
-1.20(-0.24%)
Nov 07, 2013
500.83
503.23
480.46
490.05
23,569
-11.18(-2.23%)
Nov 06, 2013
514.01
514.01
494.84
501.23
13,434
-7.19(-1.41%)
Nov 05, 2013
515.21
519.60
505.62
508.42
11,492
-10.38(-2.00%)
Nov 04, 2013
517.20
521.20
514.41
518.80
14,685
+3.20(+0.62%)
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.