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

Service Properties Trust (NQ: SVC )

5.380 +0.030 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 6.736 6.783 6.651 6.745 952,295 +0.03(+0.42%)
Nov 29, 2023 6.830 7.028 6.708 6.717 826,507 +0.00(+0.00%)
Nov 28, 2023 6.755 6.755 6.651 6.717 697,244 -0.08(-1.25%)
Nov 27, 2023 6.792 6.854 6.717 6.802 553,653 -0.02(-0.28%)
Nov 24, 2023 6.708 6.821 6.708 6.821 250,788 +0.10(+1.54%)
Nov 22, 2023 6.717 6.783 6.660 6.717 519,100 +0.06(+0.85%)
Nov 21, 2023 6.755 6.755 6.632 6.660 447,288 -0.14(-2.08%)
Nov 20, 2023 6.849 6.849 6.755 6.802 461,210 -0.06(-0.83%)
Nov 17, 2023 6.877 7.047 6.811 6.858 862,776 +0.05(+0.69%)
Nov 16, 2023 7.028 7.085 6.774 6.811 607,469 -0.20(-2.83%)
Nov 15, 2023 6.887 7.085 6.887 7.009 740,992 +0.12(+1.78%)
Nov 14, 2023 6.811 6.981 6.792 6.887 1,343,639 +0.42(+6.41%)
Nov 13, 2023 6.566 6.575 6.448 6.472 972,800 -0.16(-2.42%)
Nov 10, 2023 6.575 6.660 6.462 6.632 1,061,208 +0.11(+1.74%)
Nov 09, 2023 6.811 6.830 6.467 6.519 1,483,263 -0.26(-3.89%)
Nov 08, 2023 7.066 7.066 6.726 6.783 890,047 -0.28(-4.01%)
Nov 07, 2023 7.292 7.311 7.009 7.066 879,878 -0.19(-2.60%)
Nov 06, 2023 7.321 7.349 7.193 7.255 822,799 -0.07(-0.90%)
Nov 03, 2023 7.255 7.524 7.255 7.321 1,217,610 +0.20(+2.78%)
Nov 02, 2023 6.906 7.137 6.869 7.123 676,032 +0.35(+5.15%)
Nov 01, 2023 6.811 6.849 6.689 6.774 617,694 -0.07(-0.97%)
Oct 31, 2023 6.858 6.896 6.788 6.840 615,986 +0.00(+0.00%)
Oct 30, 2023 6.698 6.887 6.698 6.840 593,734 +0.20(+2.98%)
Oct 27, 2023 6.868 6.868 6.594 6.641 728,842 -0.25(-3.56%)
Oct 26, 2023 6.783 6.958 6.708 6.887 682,244 +0.12(+1.81%)
Oct 25, 2023 6.792 6.877 6.745 6.764 694,062 -0.09(-1.38%)
Oct 24, 2023 6.840 6.888 6.764 6.858 1,019,869 +0.08(+1.25%)
Oct 23, 2023 6.604 6.906 6.500 6.774 898,142 +0.06(+0.84%)
Oct 20, 2023 6.745 6.811 6.689 6.717 1,086,442 -0.02(-0.28%)
Oct 19, 2023 6.901 6.938 6.699 6.736 917,317 -0.18(-2.65%)
Oct 18, 2023 6.929 6.993 6.782 6.919 657,904 -0.08(-1.18%)
Oct 17, 2023 6.855 7.080 6.855 7.002 815,835 +0.11(+1.60%)
Oct 16, 2023 6.708 6.929 6.681 6.892 615,559 +0.27(+4.02%)
Oct 13, 2023 6.828 6.855 6.617 6.626 597,062 -0.19(-2.83%)
Oct 12, 2023 6.947 6.956 6.708 6.818 757,556 -0.10(-1.46%)
Oct 11, 2023 6.901 7.020 6.851 6.919 613,621 +0.05(+0.67%)
Oct 10, 2023 6.800 6.956 6.791 6.873 441,776 +0.12(+1.77%)
Oct 09, 2023 6.626 6.818 6.539 6.754 528,388 +0.07(+1.10%)
Oct 06, 2023 6.644 6.727 6.525 6.681 985,173 +0.00(+0.00%)
Oct 05, 2023 6.745 6.809 6.653 6.681 966,659 -0.06(-0.95%)
Oct 04, 2023 6.644 6.773 6.557 6.745 684,195 +0.11(+1.66%)
Oct 03, 2023 6.873 6.873 6.594 6.635 912,151 -0.28(-3.98%)
Oct 02, 2023 7.057 7.075 6.860 6.910 991,584 -0.15(-2.08%)
Sep 29, 2023 7.094 7.213 6.965 7.057 1,074,022 -0.03(-0.39%)
Sep 28, 2023 6.892 7.130 6.873 7.085 932,257 +0.21(+3.07%)
Sep 27, 2023 6.873 7.034 6.860 6.873 723,441 +0.02(+0.27%)
Sep 26, 2023 6.919 6.984 6.773 6.855 830,873 -0.14(-1.97%)
Sep 25, 2023 6.873 6.997 6.906 6.993 618,903 +0.09(+1.33%)
Sep 22, 2023 7.057 7.098 6.883 6.901 672,893 -0.15(-2.08%)
Sep 21, 2023 7.121 7.195 7.029 7.048 1,567,800 -0.15(-2.04%)
Sep 20, 2023 7.268 7.369 7.176 7.195 595,119 -0.05(-0.63%)
Sep 19, 2023 7.250 7.305 7.231 7.241 443,929 +0.03(+0.38%)
Sep 18, 2023 7.360 7.360 7.158 7.213 618,742 -0.12(-1.63%)
Sep 15, 2023 7.314 7.429 7.259 7.332 3,168,071 +0.01(+0.13%)
Sep 14, 2023 7.204 7.332 7.121 7.323 942,797 +0.24(+3.37%)
Sep 13, 2023 7.204 7.236 7.048 7.085 749,564 -0.14(-1.91%)
Sep 12, 2023 7.176 7.231 7.121 7.222 716,403 +0.03(+0.38%)
Sep 11, 2023 7.222 7.259 7.158 7.195 698,366 +0.00(+0.00%)
Sep 08, 2023 7.231 7.268 7.158 7.195 633,846 -0.03(-0.38%)
Sep 07, 2023 7.259 7.259 7.091 7.222 1,173,436 -0.09(-1.25%)
Sep 06, 2023 7.424 7.433 7.291 7.314 702,841 -0.14(-1.85%)
Sep 05, 2023 7.470 7.553 7.387 7.452 882,898 -0.10(-1.34%)
Sep 01, 2023 7.598 7.672 7.516 7.553 591,423 -0.03(-0.36%)
Aug 31, 2023 7.699 7.718 7.571 7.580 712,830 -0.13(-1.67%)
Aug 30, 2023 7.782 7.823 7.709 7.709 508,752 -0.07(-0.94%)
Aug 29, 2023 7.644 7.846 7.644 7.782 866,612 +0.00(+0.00%)
Aug 28, 2023 7.571 7.814 7.571 7.782 753,670 +0.24(+3.16%)
Aug 25, 2023 7.571 7.617 7.452 7.543 631,867 -0.01(-0.12%)
Aug 24, 2023 7.589 7.718 7.497 7.553 905,287 -0.07(-0.96%)
Aug 23, 2023 7.617 7.667 7.511 7.626 545,403 +0.05(+0.61%)
Aug 22, 2023 7.479 7.635 7.452 7.580 821,885 +0.11(+1.47%)
Aug 21, 2023 7.589 7.672 7.415 7.470 760,523 -0.13(-1.69%)
Aug 18, 2023 7.369 7.699 7.323 7.598 1,414,527 +0.15(+1.97%)
Aug 17, 2023 7.635 7.755 7.429 7.452 1,170,375 -0.15(-1.93%)
Aug 16, 2023 7.598 7.736 7.589 7.598 897,503 -0.04(-0.48%)
Aug 15, 2023 7.773 7.800 7.598 7.635 1,158,122 -0.24(-3.03%)
Aug 14, 2023 7.819 7.883 7.754 7.874 600,748 +0.01(+0.12%)
Aug 11, 2023 7.846 7.897 7.787 7.865 624,669 -0.04(-0.46%)
Aug 10, 2023 8.094 8.126 7.823 7.901 693,546 -0.14(-1.71%)
Aug 09, 2023 7.966 8.108 7.855 8.039 1,011,908 +0.07(+0.92%)
Aug 08, 2023 7.543 7.984 7.442 7.966 1,093,988 +0.34(+4.45%)
Aug 07, 2023 7.571 7.699 7.433 7.626 1,287,039 +0.09(+1.22%)
Aug 04, 2023 7.571 7.727 7.507 7.534 935,964 +0.01(+0.12%)
Aug 03, 2023 7.681 7.759 7.314 7.525 1,705,553 -0.18(-2.38%)
Aug 02, 2023 7.699 7.741 7.612 7.709 920,150 -0.10(-1.29%)
Aug 01, 2023 7.709 7.819 7.676 7.810 912,664 +0.02(+0.24%)
Jul 31, 2023 7.727 7.800 7.644 7.791 1,137,629 +0.07(+0.95%)
Jul 28, 2023 7.617 7.828 7.617 7.718 884,410 +0.17(+2.31%)
Jul 27, 2023 7.773 7.800 7.516 7.543 949,855 -0.17(-2.14%)
Jul 26, 2023 7.709 7.878 7.672 7.709 1,129,739 -0.02(-0.24%)
Jul 25, 2023 7.865 7.883 7.676 7.727 865,802 -0.13(-1.64%)
Jul 24, 2023 7.920 7.984 7.810 7.855 912,503 -0.01(-0.12%)
Jul 21, 2023 8.112 8.154 7.846 7.865 1,018,901 -0.20(-2.50%)
Jul 20, 2023 8.210 8.210 8.013 8.066 1,066,208 -0.14(-1.75%)
Jul 19, 2023 8.174 8.327 8.174 8.210 1,219,017 +0.09(+1.11%)
Jul 18, 2023 7.995 8.138 7.968 8.120 753,073 +0.17(+2.14%)
Jul 17, 2023 7.914 8.022 7.842 7.950 846,195 +0.04(+0.45%)
Jul 14, 2023 8.049 8.049 7.717 7.914 697,764 -0.13(-1.67%)
Jul 13, 2023 8.174 8.174 8.031 8.049 690,595 -0.05(-0.66%)
Jul 12, 2023 8.354 8.425 8.084 8.102 1,013,487 -0.11(-1.31%)
Jul 11, 2023 8.129 8.273 8.120 8.210 849,566 +0.12(+1.44%)
Jul 10, 2023 7.815 8.107 7.775 8.093 1,016,097 +0.24(+3.09%)
Jul 07, 2023 7.779 7.950 7.779 7.851 844,315 +0.07(+0.92%)
Jul 06, 2023 7.842 7.842 7.559 7.779 986,600 -0.14(-1.81%)
Jul 05, 2023 8.084 8.084 7.770 7.923 1,127,700 -0.18(-2.21%)
Jul 03, 2023 7.815 8.102 7.797 8.102 372,443 +0.31(+3.91%)
Jun 30, 2023 7.923 7.923 7.717 7.797 1,410,500 +0.00(+0.00%)
Jun 29, 2023 7.510 7.811 7.510 7.797 652,788 +0.24(+3.21%)
Jun 28, 2023 7.726 7.726 7.519 7.555 894,824 -0.17(-2.21%)
Jun 27, 2023 7.672 7.788 7.537 7.726 711,855 +0.07(+0.94%)
Jun 26, 2023 7.420 7.743 7.385 7.654 788,660 +0.24(+3.27%)
Jun 23, 2023 7.528 7.582 7.394 7.411 1,813,077 -0.22(-2.94%)
Jun 22, 2023 7.726 7.739 7.573 7.636 702,480 -0.08(-1.05%)
Jun 21, 2023 7.752 7.797 7.564 7.717 760,460 -0.08(-1.04%)
Jun 20, 2023 7.905 7.905 7.734 7.797 888,875 -0.12(-1.47%)
Jun 16, 2023 7.941 7.950 7.806 7.914 2,806,672 -0.01(-0.11%)
Jun 15, 2023 7.905 7.941 7.761 7.923 938,728 -0.08(-0.95%)
May 08, 2023 8.111 8.156 7.914 7.999 938,216 -0.11(-1.38%)
May 05, 2023 7.986 8.206 7.896 8.111 1,300,540 +0.32(+4.15%)
May 04, 2023 7.806 7.887 7.591 7.788 805,374 -0.02(-0.23%)
May 03, 2023 7.887 8.075 7.802 7.806 1,034,739 -0.01(-0.11%)
May 02, 2023 7.950 7.959 7.645 7.815 903,218 -0.18(-2.24%)
May 01, 2023 7.923 8.228 7.923 7.995 1,017,326 +0.13(+1.60%)
Apr 28, 2023 7.663 7.887 7.663 7.869 1,144,930 +0.19(+2.45%)
Apr 27, 2023 7.699 7.761 7.559 7.681 1,193,633 +0.01(+0.12%)
Apr 26, 2023 7.869 8.004 7.609 7.672 1,251,773 -0.20(-2.51%)
Apr 25, 2023 8.201 8.201 7.842 7.869 870,012 -0.38(-4.57%)
Apr 24, 2023 8.264 8.309 8.147 8.246 683,107 +0.02(+0.22%)
Apr 21, 2023 8.156 8.264 8.120 8.228 998,572 +0.05(+0.66%)
Apr 20, 2023 8.315 8.323 8.108 8.174 974,582 -0.18(-2.21%)
Apr 19, 2023 8.350 8.402 8.231 8.359 772,919 -0.04(-0.42%)
Apr 18, 2023 8.481 8.499 8.359 8.394 946,068 -0.07(-0.83%)
Apr 17, 2023 8.359 8.499 8.315 8.464 1,241,561 +0.13(+1.58%)
Apr 14, 2023 8.622 8.657 8.192 8.332 1,307,124 -0.18(-2.06%)
Apr 13, 2023 8.359 8.547 8.288 8.508 1,155,545 +0.21(+2.54%)
Apr 12, 2023 8.648 8.666 8.266 8.297 915,861 -0.19(-2.28%)
Apr 11, 2023 8.552 8.578 8.429 8.490 1,172,522 -0.02(-0.21%)
Apr 10, 2023 8.543 8.639 8.389 8.508 1,989,023 -0.04(-0.41%)
Apr 06, 2023 8.455 8.556 8.354 8.543 814,743 +0.14(+1.67%)
Apr 05, 2023 8.446 8.525 8.376 8.402 853,419 -0.17(-1.95%)
Apr 04, 2023 8.806 8.837 8.455 8.569 1,190,313 -0.13(-1.51%)
Apr 03, 2023 8.771 8.956 8.587 8.701 1,155,692 -0.04(-0.50%)
Mar 31, 2023 8.560 8.771 8.508 8.745 1,574,399 +0.28(+3.32%)
Mar 30, 2023 8.560 8.596 8.359 8.464 858,353 +0.07(+0.84%)
Mar 29, 2023 8.086 8.429 7.990 8.394 1,314,443 +0.40(+5.05%)
Mar 28, 2023 8.113 8.279 7.955 7.990 897,056 -0.20(-2.47%)
Mar 27, 2023 8.113 8.271 8.029 8.192 893,373 +0.17(+2.08%)
Mar 24, 2023 7.823 8.034 7.612 8.025 1,475,636 +0.11(+1.44%)
Mar 23, 2023 7.999 8.262 7.832 7.911 1,255,671 -0.03(-0.33%)
Mar 22, 2023 8.297 8.385 7.937 7.937 1,547,003 -0.44(-5.24%)
Mar 21, 2023 8.683 8.824 8.350 8.376 2,370,528 -0.14(-1.65%)
Mar 20, 2023 8.508 8.727 8.477 8.517 1,399,754 +0.10(+1.15%)
Mar 17, 2023 8.771 8.780 8.279 8.420 6,068,896 -0.55(-6.16%)
Mar 16, 2023 8.780 9.078 8.574 8.973 1,370,621 +0.01(+0.10%)
Mar 15, 2023 8.683 8.982 8.587 8.964 1,435,498 -0.11(-1.16%)
Mar 14, 2023 9.263 9.482 8.969 9.070 1,613,847 +0.26(+2.99%)
Mar 13, 2023 8.798 8.973 8.639 8.806 1,868,617 -0.25(-2.72%)
Mar 10, 2023 9.175 9.447 8.964 9.052 1,763,507 -0.20(-2.18%)
Mar 09, 2023 9.930 9.930 9.197 9.254 1,063,224 -0.63(-6.39%)
Mar 08, 2023 9.983 9.992 9.649 9.886 1,153,195 -0.04(-0.44%)
Mar 07, 2023 9.939 10.06 9.838 9.930 1,368,055 +0.04(+0.35%)
Mar 06, 2023 9.965 10.15 9.807 9.895 1,679,456 -0.01(-0.09%)
Mar 03, 2023 9.772 9.930 9.719 9.904 1,378,918 +0.28(+2.92%)
Mar 02, 2023 9.395 9.711 9.307 9.623 1,351,623 +0.14(+1.48%)
Mar 01, 2023 9.675 9.825 9.274 9.482 1,940,894 -0.16(-1.64%)
Feb 28, 2023 9.684 9.948 9.596 9.640 2,716,664 -0.03(-0.27%)
Feb 27, 2023 9.263 9.755 9.263 9.667 1,461,580 +0.32(+3.38%)
Feb 24, 2023 9.175 9.375 9.078 9.351 1,056,269 +0.00(+0.00%)
Feb 23, 2023 9.289 9.438 9.105 9.351 1,679,223 +0.14(+1.53%)
Feb 22, 2023 9.280 9.359 9.144 9.210 1,452,859 +0.02(+0.19%)
Feb 21, 2023 9.280 9.289 8.806 9.193 1,452,269 -0.12(-1.32%)
Feb 17, 2023 9.342 9.798 9.166 9.316 2,916,052 +0.08(+0.86%)
Feb 16, 2023 8.701 9.718 8.692 9.236 5,476,807 +1.67(+22.04%)
Feb 15, 2023 7.401 7.621 7.322 7.568 617,319 +0.08(+1.06%)
Feb 14, 2023 7.437 7.586 7.340 7.489 744,949 +0.01(+0.12%)
Feb 13, 2023 7.270 7.494 7.217 7.481 564,690 +0.18(+2.53%)
Feb 10, 2023 7.445 7.445 7.208 7.296 564,320 -0.17(-2.24%)
Feb 09, 2023 7.524 7.568 7.406 7.463 566,608 -0.01(-0.12%)
Feb 08, 2023 7.516 7.612 7.419 7.472 467,263 -0.15(-1.96%)
Feb 07, 2023 7.498 7.691 7.428 7.621 700,508 +0.08(+1.05%)
Feb 06, 2023 7.595 7.691 7.410 7.542 651,851 -0.18(-2.28%)
Feb 03, 2023 7.612 7.744 7.560 7.718 976,839 -0.03(-0.34%)
Feb 02, 2023 7.902 7.981 7.581 7.744 1,158,135 +0.02(+0.23%)
Feb 01, 2023 7.770 7.840 7.507 7.726 1,512,127 -0.10(-1.23%)
Jan 31, 2023 7.603 7.827 7.595 7.823 1,204,786 +0.26(+3.48%)
Jan 30, 2023 7.577 7.608 7.507 7.560 445,067 -0.04(-0.58%)
Jan 27, 2023 7.542 7.667 7.516 7.603 467,664 +0.09(+1.17%)
Jan 26, 2023 7.463 7.551 7.305 7.516 521,715 +0.11(+1.54%)
Jan 25, 2023 7.200 7.415 7.121 7.401 815,282 +0.15(+2.06%)
Jan 24, 2023 7.261 7.279 7.134 7.252 712,109 -0.02(-0.24%)
Jan 23, 2023 7.147 7.344 7.116 7.270 916,980 +0.14(+1.97%)
Jan 20, 2023 6.963 7.129 6.809 7.129 804,770 +0.22(+3.18%)
Jan 19, 2023 6.858 6.970 6.833 6.910 815,886 -0.08(-1.10%)
Jan 18, 2023 7.132 7.184 6.974 6.987 807,245 -0.11(-1.57%)
Jan 17, 2023 7.013 7.111 6.948 7.098 765,664 +0.14(+1.97%)
Jan 13, 2023 6.910 7.034 6.884 6.961 551,019 -0.06(-0.85%)
Jan 12, 2023 6.944 7.081 6.871 7.021 874,244 +0.17(+2.50%)
Jan 11, 2023 6.730 6.901 6.721 6.850 1,326,747 +0.20(+2.96%)
Jan 10, 2023 6.473 6.653 6.409 6.653 1,109,196 +0.18(+2.78%)
Jan 09, 2023 6.490 6.529 6.413 6.473 865,939 +0.07(+1.07%)
Jan 06, 2023 6.251 6.439 6.233 6.405 1,002,548 +0.21(+3.46%)
Jan 05, 2023 6.293 6.293 6.079 6.191 963,703 -0.10(-1.63%)
Jan 04, 2023 6.216 6.430 6.199 6.293 1,579,967 +0.17(+2.80%)
Jan 03, 2023 6.405 6.516 6.096 6.122 932,513 -0.12(-1.92%)
Dec 30, 2022 6.276 6.302 6.148 6.242 929,798 -0.03(-0.41%)
Dec 29, 2022 6.054 6.293 6.036 6.268 1,156,073 +0.22(+3.68%)
Dec 28, 2022 6.173 6.191 5.994 6.045 1,124,514 -0.09(-1.40%)
Dec 27, 2022 6.199 6.242 6.071 6.131 626,160 -0.07(-1.10%)
Dec 23, 2022 6.105 6.199 6.045 6.199 622,945 +0.09(+1.54%)
Dec 22, 2022 6.028 6.114 5.917 6.105 1,596,464 -0.03(-0.42%)
Dec 21, 2022 6.336 6.336 6.084 6.131 1,327,495 -0.13(-2.05%)
Dec 20, 2022 6.191 6.315 6.135 6.259 905,146 +0.05(+0.83%)
Dec 19, 2022 6.362 6.413 6.139 6.208 1,056,553 -0.15(-2.42%)
Dec 16, 2022 6.293 6.430 6.173 6.362 4,954,164 -0.12(-1.85%)
Dec 15, 2022 6.593 6.627 6.430 6.482 1,109,114 -0.21(-3.20%)
Dec 14, 2022 6.781 6.918 6.640 6.696 1,384,313 -0.10(-1.51%)
Dec 13, 2022 6.850 7.047 6.734 6.799 2,731,387 -0.03(-0.38%)
Dec 12, 2022 6.730 6.824 6.653 6.824 1,777,560 +0.10(+1.53%)
Dec 09, 2022 6.482 6.756 6.456 6.721 1,969,770 +0.18(+2.75%)
Dec 08, 2022 6.336 6.576 6.336 6.542 1,239,735 +0.25(+3.95%)
Dec 07, 2022 6.336 6.499 6.285 6.293 835,386 -0.05(-0.81%)
Dec 06, 2022 6.379 6.439 6.302 6.345 855,027 -0.02(-0.27%)
Dec 05, 2022 6.584 6.619 6.353 6.362 1,108,160 -0.30(-4.50%)
Dec 02, 2022 6.576 6.709 6.542 6.662 1,142,360 -0.07(-1.02%)
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.