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
Ellington Credit Company
(NY:
EARN
)
7.060
+0.080 (+1.15%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Feb 29, 2024
5.774
5.862
5.747
5.813
172,268
+0.06(+1.02%)
Feb 28, 2024
5.793
5.813
5.745
5.754
233,106
-0.03(-0.51%)
Feb 27, 2024
5.851
5.861
5.745
5.784
282,334
-0.04(-0.66%)
Feb 26, 2024
5.851
5.899
5.797
5.822
248,370
-0.04(-0.66%)
Feb 23, 2024
5.793
5.885
5.765
5.861
185,412
+0.06(+1.00%)
Feb 22, 2024
5.764
5.823
5.726
5.803
191,518
+0.04(+0.67%)
Feb 21, 2024
5.755
5.784
5.716
5.764
113,707
+0.00(+0.00%)
Feb 20, 2024
5.745
5.764
5.658
5.764
241,162
+0.06(+1.01%)
Feb 16, 2024
5.668
5.745
5.601
5.707
134,542
+0.03(+0.51%)
Feb 15, 2024
5.562
5.687
5.554
5.678
163,402
+0.16(+2.97%)
Feb 14, 2024
5.456
5.514
5.374
5.514
164,155
+0.09(+1.60%)
Feb 13, 2024
5.533
5.533
5.408
5.427
329,701
-0.19(-3.43%)
Feb 12, 2024
5.504
5.625
5.494
5.620
288,956
+0.13(+2.46%)
Feb 09, 2024
5.514
5.552
5.432
5.485
461,578
-0.02(-0.35%)
Feb 08, 2024
5.398
5.504
5.360
5.504
244,469
+0.15(+2.88%)
Feb 07, 2024
5.620
5.649
5.340
5.350
563,506
-0.29(-5.13%)
Feb 06, 2024
5.716
5.745
5.620
5.639
389,224
-0.08(-1.35%)
Feb 05, 2024
5.861
5.864
5.649
5.716
465,324
-0.16(-2.79%)
Feb 02, 2024
5.822
5.915
5.803
5.880
185,699
+0.01(+0.16%)
Feb 01, 2024
5.822
5.890
5.707
5.870
270,436
+0.10(+1.67%)
Jan 31, 2024
5.813
5.861
5.745
5.774
319,256
-0.04(-0.66%)
Jan 30, 2024
5.890
5.948
5.813
5.813
265,504
-0.13(-2.11%)
Jan 29, 2024
5.938
5.947
5.881
5.938
495,307
+0.05(+0.81%)
Jan 26, 2024
5.900
5.924
5.890
5.890
421,433
+0.03(+0.49%)
Jan 25, 2024
5.890
5.900
5.843
5.862
305,916
+0.01(+0.16%)
Jan 24, 2024
5.843
5.890
5.824
5.852
314,261
+0.01(+0.16%)
Jan 23, 2024
5.814
5.852
5.786
5.843
208,618
+0.05(+0.82%)
Jan 22, 2024
5.852
5.860
5.776
5.795
136,298
-0.02(-0.33%)
Jan 19, 2024
5.824
5.844
5.710
5.814
248,917
+0.02(+0.33%)
Jan 18, 2024
5.852
5.852
5.767
5.795
279,892
-0.03(-0.49%)
Jan 17, 2024
5.795
5.824
5.767
5.824
187,980
-0.02(-0.33%)
Jan 16, 2024
5.824
5.843
5.710
5.843
195,046
+0.02(+0.33%)
Jan 12, 2024
5.852
5.862
5.805
5.824
220,756
+0.00(+0.00%)
Jan 11, 2024
5.824
5.833
5.752
5.824
197,761
+0.00(+0.00%)
Jan 10, 2024
5.833
5.852
5.794
5.824
178,524
-0.01(-0.16%)
Jan 09, 2024
5.814
5.843
5.814
5.833
204,698
+0.00(+0.00%)
Jan 08, 2024
5.795
5.852
5.795
5.833
235,719
+0.05(+0.82%)
Jan 05, 2024
5.757
5.805
5.729
5.786
186,746
+0.03(+0.50%)
Jan 04, 2024
5.700
5.776
5.690
5.757
128,831
+0.05(+0.83%)
Jan 03, 2024
5.757
5.771
5.548
5.710
390,667
-0.05(-0.83%)
Jan 02, 2024
5.767
5.824
5.719
5.757
210,135
-0.08(-1.31%)
Dec 29, 2023
5.900
5.947
5.805
5.833
411,411
-0.13(-2.23%)
Dec 28, 2023
5.995
6.024
5.947
5.966
229,814
-0.05(-0.79%)
Dec 27, 2023
5.995
6.033
5.976
6.014
361,372
+0.03(+0.47%)
Dec 26, 2023
6.033
6.033
5.967
5.986
388,659
+0.03(+0.47%)
Dec 22, 2023
5.948
5.976
5.920
5.958
212,284
+0.03(+0.48%)
Dec 21, 2023
5.995
5.995
5.898
5.929
413,810
+0.00(+0.00%)
Dec 20, 2023
5.967
6.005
5.892
5.929
303,118
-0.03(-0.47%)
Dec 19, 2023
6.005
6.005
5.929
5.958
264,686
+0.05(+0.80%)
Dec 18, 2023
5.939
5.953
5.864
5.911
227,001
-0.02(-0.32%)
Dec 15, 2023
6.023
6.061
5.882
5.929
393,737
-0.04(-0.63%)
Dec 14, 2023
5.873
6.033
5.859
5.967
645,829
+0.21(+3.59%)
Dec 13, 2023
5.695
5.807
5.695
5.760
378,706
+0.03(+0.49%)
Dec 12, 2023
5.732
5.760
5.695
5.732
104,619
+0.00(+0.00%)
Dec 11, 2023
5.732
5.760
5.704
5.732
101,311
+0.01(+0.16%)
Dec 08, 2023
5.751
5.751
5.704
5.723
167,264
+0.01(+0.16%)
Dec 07, 2023
5.666
5.713
5.638
5.713
94,229
+0.06(+1.00%)
Dec 06, 2023
5.685
5.732
5.633
5.657
235,515
-0.03(-0.50%)
Dec 05, 2023
5.779
5.779
5.685
5.685
162,661
-0.08(-1.47%)
Dec 04, 2023
5.704
5.798
5.704
5.770
207,208
+0.06(+0.99%)
Dec 01, 2023
5.704
5.742
5.672
5.713
626,823
+0.01(+0.16%)
Nov 30, 2023
5.723
5.723
5.638
5.704
141,323
-0.01(-0.16%)
Nov 29, 2023
5.666
5.713
5.624
5.713
192,986
+0.08(+1.50%)
Nov 28, 2023
5.666
5.666
5.610
5.629
157,392
-0.02(-0.33%)
Nov 27, 2023
5.684
5.693
5.619
5.647
166,080
+0.00(+0.00%)
Nov 24, 2023
5.666
5.684
5.601
5.647
80,695
+0.01(+0.16%)
Nov 22, 2023
5.666
5.703
5.582
5.638
162,960
+0.00(+0.00%)
Nov 21, 2023
5.657
5.694
5.592
5.638
105,584
-0.02(-0.33%)
Nov 20, 2023
5.564
5.657
5.537
5.657
210,518
+0.09(+1.67%)
Nov 17, 2023
5.592
5.592
5.490
5.564
81,611
+0.03(+0.50%)
Nov 16, 2023
5.592
5.592
5.462
5.536
130,802
-0.01(-0.17%)
Nov 15, 2023
5.638
5.643
5.415
5.545
170,137
-0.06(-0.99%)
Nov 14, 2023
5.286
5.601
5.230
5.601
223,966
+0.41(+7.86%)
Nov 13, 2023
5.147
5.267
5.026
5.193
249,523
-0.01(-0.18%)
Nov 10, 2023
5.267
5.276
5.165
5.202
73,540
-0.01(-0.18%)
Nov 09, 2023
5.295
5.332
5.193
5.211
90,985
-0.07(-1.40%)
Nov 08, 2023
5.313
5.313
5.239
5.286
63,150
-0.03(-0.52%)
Nov 07, 2023
5.211
5.341
5.193
5.313
72,447
+0.08(+1.60%)
Nov 06, 2023
5.397
5.415
5.221
5.230
100,620
-0.17(-3.09%)
Nov 03, 2023
5.341
5.438
5.258
5.397
169,550
+0.17(+3.19%)
Nov 02, 2023
5.045
5.286
5.017
5.230
310,430
+0.22(+4.44%)
Nov 01, 2023
4.896
5.054
4.887
5.007
118,042
+0.11(+2.27%)
Oct 31, 2023
4.776
4.910
4.776
4.896
98,998
+0.10(+2.13%)
Oct 30, 2023
4.785
4.803
4.720
4.794
77,148
+0.04(+0.78%)
Oct 27, 2023
4.839
4.858
4.702
4.757
119,993
-0.07(-1.51%)
Oct 26, 2023
4.775
4.903
4.775
4.830
85,791
+0.05(+1.15%)
Oct 25, 2023
4.711
4.876
4.711
4.775
161,115
+0.07(+1.55%)
Oct 24, 2023
4.730
4.782
4.693
4.702
97,898
-0.04(-0.77%)
Oct 23, 2023
4.885
4.885
4.730
4.739
168,916
-0.16(-3.35%)
Oct 20, 2023
4.949
4.978
4.894
4.903
78,303
-0.04(-0.74%)
Oct 19, 2023
5.159
5.177
4.931
4.940
161,275
-0.27(-5.25%)
Oct 18, 2023
5.250
5.314
5.104
5.214
170,136
-0.03(-0.52%)
Oct 17, 2023
5.424
5.475
5.223
5.241
588,869
-0.19(-3.53%)
Oct 16, 2023
5.405
5.478
5.405
5.433
143,917
+0.07(+1.36%)
Oct 13, 2023
5.524
5.588
5.341
5.360
157,974
-0.15(-2.65%)
Oct 12, 2023
5.588
5.652
5.469
5.506
67,978
-0.07(-1.31%)
Oct 11, 2023
5.643
5.643
5.474
5.579
83,920
+0.11(+2.00%)
Oct 10, 2023
5.506
5.559
5.460
5.469
54,585
+0.00(+0.00%)
Oct 09, 2023
5.341
5.579
5.314
5.469
131,645
+0.12(+2.22%)
Oct 06, 2023
5.296
5.387
5.249
5.351
86,164
+0.04(+0.69%)
Oct 05, 2023
5.250
5.351
5.232
5.314
65,218
+0.05(+0.87%)
Oct 04, 2023
5.268
5.296
5.177
5.268
89,422
+0.00(+0.00%)
Oct 03, 2023
5.460
5.469
5.195
5.268
151,627
-0.18(-3.35%)
Oct 02, 2023
5.588
5.661
5.414
5.451
266,816
-0.22(-3.86%)
Sep 29, 2023
5.698
5.771
5.652
5.670
32,802
+0.01(+0.16%)
Sep 28, 2023
5.597
5.707
5.542
5.661
104,762
+0.07(+1.31%)
Sep 27, 2023
5.696
5.723
5.588
5.588
145,912
-0.07(-1.27%)
Sep 26, 2023
5.768
5.768
5.660
5.660
158,628
-0.11(-1.88%)
Sep 25, 2023
5.714
5.840
5.741
5.768
158,574
-0.02(-0.31%)
Sep 22, 2023
5.786
5.840
5.768
5.786
61,223
+0.00(+0.00%)
Sep 21, 2023
5.858
5.885
5.768
5.786
134,954
-0.07(-1.23%)
Sep 20, 2023
5.876
5.939
5.858
5.858
82,391
+0.00(+0.00%)
Sep 19, 2023
5.912
5.976
5.858
5.858
91,327
-0.04(-0.61%)
Sep 18, 2023
5.858
5.948
5.849
5.894
141,080
+0.04(+0.62%)
Sep 15, 2023
5.831
5.894
5.829
5.858
105,060
+0.02(+0.31%)
Sep 14, 2023
5.813
5.894
5.796
5.840
79,651
+0.04(+0.62%)
Sep 13, 2023
5.777
5.867
5.768
5.804
109,220
+0.04(+0.62%)
Sep 12, 2023
5.741
5.840
5.741
5.768
70,662
-0.04(-0.62%)
Sep 11, 2023
5.804
5.822
5.759
5.804
80,951
+0.00(+0.00%)
Sep 08, 2023
5.678
5.822
5.633
5.804
117,887
+0.18(+3.21%)
Sep 07, 2023
5.660
5.678
5.606
5.624
99,519
-0.04(-0.64%)
Sep 06, 2023
5.849
5.864
5.642
5.660
176,327
-0.16(-2.79%)
Sep 05, 2023
5.912
5.930
5.813
5.822
92,859
-0.07(-1.22%)
Sep 01, 2023
5.948
5.974
5.894
5.894
109,865
-0.05(-0.91%)
Aug 31, 2023
5.985
6.012
5.858
5.948
157,140
-0.04(-0.60%)
Aug 30, 2023
5.957
6.047
5.939
5.985
172,659
+0.02(+0.30%)
Aug 29, 2023
5.904
5.975
5.904
5.966
332,184
+0.05(+0.90%)
Aug 28, 2023
5.869
5.940
5.833
5.913
597,589
+0.04(+0.61%)
Aug 25, 2023
5.913
5.913
5.842
5.877
188,008
+0.01(+0.15%)
Aug 24, 2023
5.940
5.965
5.851
5.869
114,767
-0.06(-1.05%)
Aug 23, 2023
5.815
5.931
5.815
5.931
102,271
+0.11(+1.83%)
Aug 22, 2023
5.904
5.904
5.796
5.824
90,883
+0.00(+0.00%)
Aug 21, 2023
5.931
5.931
5.815
5.824
156,363
-0.11(-1.80%)
Aug 18, 2023
5.895
5.931
5.797
5.931
198,821
+0.03(+0.45%)
Aug 17, 2023
5.993
6.030
5.877
5.904
139,137
-0.09(-1.49%)
Aug 16, 2023
6.082
6.136
5.966
5.993
83,591
-0.09(-1.46%)
Aug 15, 2023
6.171
6.171
6.047
6.082
46,525
-0.06(-1.01%)
Aug 14, 2023
6.180
6.184
6.082
6.145
102,792
+0.03(+0.44%)
Aug 11, 2023
6.251
6.251
6.082
6.118
157,460
-0.12(-2.00%)
Aug 10, 2023
6.278
6.358
6.243
6.243
52,461
-0.05(-0.85%)
Aug 09, 2023
6.341
6.349
6.284
6.296
66,385
-0.04(-0.70%)
Aug 08, 2023
6.269
6.367
6.278
6.341
99,683
+0.08(+1.28%)
Aug 07, 2023
6.305
6.318
6.243
6.260
60,381
-0.02(-0.28%)
Aug 04, 2023
6.243
6.349
6.234
6.278
89,025
+0.05(+0.86%)
Aug 03, 2023
6.314
6.336
6.171
6.225
101,914
-0.10(-1.55%)
Aug 02, 2023
6.385
6.416
6.305
6.323
78,109
-0.08(-1.25%)
Aug 01, 2023
6.474
6.474
6.376
6.403
106,669
-0.08(-1.24%)
Jul 31, 2023
6.608
6.643
6.456
6.483
146,262
-0.07(-1.09%)
Jul 28, 2023
6.563
6.670
6.447
6.554
178,951
+0.04(+0.55%)
Jul 27, 2023
6.633
6.686
6.510
6.519
177,333
-0.09(-1.33%)
Jul 26, 2023
6.660
6.730
6.571
6.607
170,545
-0.06(-0.92%)
Jul 25, 2023
6.589
6.730
6.589
6.668
195,309
+0.07(+1.07%)
Jul 24, 2023
6.554
6.642
6.554
6.598
141,314
+0.02(+0.27%)
Jul 21, 2023
6.501
6.598
6.501
6.580
137,820
+0.09(+1.36%)
Jul 20, 2023
6.536
6.536
6.426
6.492
101,483
+0.04(+0.55%)
Jul 19, 2023
6.457
6.536
6.404
6.457
282,459
+0.05(+0.83%)
Jul 18, 2023
6.342
6.422
6.210
6.404
930,565
+0.07(+1.11%)
Jul 17, 2023
6.316
6.369
6.263
6.334
152,803
+0.02(+0.28%)
Jul 14, 2023
6.334
6.342
6.263
6.316
88,882
+0.01(+0.14%)
Jul 13, 2023
6.254
6.325
6.254
6.307
54,628
+0.05(+0.85%)
Jul 12, 2023
6.254
6.298
6.219
6.254
78,322
+0.06(+1.00%)
Jul 11, 2023
6.193
6.240
6.184
6.193
45,504
-0.01(-0.14%)
Jul 10, 2023
6.166
6.210
6.122
6.202
50,068
+0.10(+1.59%)
Jul 07, 2023
6.069
6.175
6.069
6.105
71,220
+0.03(+0.43%)
Jul 06, 2023
6.166
6.201
6.008
6.078
107,339
-0.14(-2.27%)
Jul 05, 2023
6.272
6.272
6.210
6.219
57,383
-0.07(-1.12%)
Jul 03, 2023
6.351
6.364
6.272
6.290
36,240
-0.06(-0.97%)
Jun 30, 2023
6.404
6.404
6.316
6.351
54,149
-0.01(-0.14%)
Jun 29, 2023
6.404
6.404
6.272
6.360
50,764
-0.04(-0.55%)
Jun 28, 2023
6.378
6.413
6.317
6.395
120,910
+0.03(+0.41%)
Jun 27, 2023
6.326
6.369
6.265
6.369
78,482
+0.07(+1.11%)
Jun 26, 2023
6.265
6.326
6.204
6.299
118,748
+0.06(+0.98%)
Jun 23, 2023
6.221
6.269
6.195
6.238
128,683
-0.04(-0.69%)
Jun 22, 2023
6.273
6.299
6.247
6.282
62,790
+0.03(+0.56%)
Jun 21, 2023
6.291
6.308
6.238
6.247
70,699
-0.01(-0.14%)
Jun 20, 2023
6.273
6.360
6.238
6.256
170,455
+0.05(+0.84%)
Jun 16, 2023
6.369
6.378
6.204
6.204
94,925
-0.13(-2.06%)
Jun 15, 2023
6.282
6.369
6.238
6.334
67,368
+0.09(+1.39%)
Jun 14, 2023
6.273
6.352
6.230
6.247
77,571
+0.00(+0.00%)
Jun 13, 2023
6.273
6.404
6.230
6.247
94,307
-0.03(-0.55%)
Jun 12, 2023
6.238
6.291
6.212
6.282
74,589
+0.04(+0.70%)
Jun 09, 2023
6.230
6.273
6.175
6.238
71,885
+0.02(+0.28%)
Jun 08, 2023
6.221
6.247
6.099
6.221
92,449
+0.04(+0.71%)
Jun 07, 2023
6.204
6.238
6.125
6.177
81,366
-0.01(-0.14%)
Jun 06, 2023
6.143
6.282
6.108
6.186
244,834
+0.04(+0.71%)
Jun 05, 2023
6.143
6.195
6.064
6.143
100,891
-0.03(-0.42%)
Jun 02, 2023
6.195
6.204
6.125
6.169
79,679
+0.03(+0.57%)
Jun 01, 2023
6.012
6.134
5.968
6.134
119,102
+0.16(+2.62%)
May 31, 2023
6.021
6.054
5.916
5.977
60,872
-0.03(-0.58%)
May 30, 2023
6.047
6.073
5.960
6.012
77,171
-0.01(-0.14%)
May 26, 2023
5.883
6.055
5.831
6.021
161,019
+0.19(+3.25%)
May 25, 2023
6.021
6.021
5.814
5.831
107,895
-0.16(-2.73%)
May 24, 2023
6.029
6.064
5.913
5.995
65,476
-0.08(-1.28%)
May 23, 2023
6.081
6.210
6.072
6.072
80,152
-0.07(-1.12%)
May 22, 2023
6.176
6.210
6.081
6.141
100,567
-0.03(-0.56%)
May 19, 2023
6.288
6.296
6.107
6.176
102,276
-0.02(-0.28%)
May 18, 2023
5.969
6.236
5.969
6.193
223,082
+0.19(+3.16%)
May 17, 2023
5.935
6.003
5.874
6.003
56,940
+0.12(+2.05%)
May 16, 2023
5.917
5.990
5.823
5.883
90,985
-0.01(-0.15%)
May 15, 2023
5.866
6.068
5.866
5.891
46,275
+0.03(+0.44%)
May 12, 2023
5.935
5.978
5.851
5.866
67,100
-0.11(-1.87%)
May 11, 2023
6.003
6.021
5.943
5.978
45,069
-0.07(-1.14%)
May 10, 2023
6.081
6.081
5.943
6.046
37,385
+0.05(+0.86%)
May 09, 2023
6.003
6.012
5.874
5.995
58,425
+0.02(+0.29%)
May 08, 2023
5.995
6.012
5.917
5.978
54,472
+0.01(+0.14%)
May 05, 2023
6.003
6.042
5.904
5.969
69,915
+0.08(+1.32%)
May 04, 2023
5.986
6.029
5.862
5.891
56,544
-0.14(-2.29%)
May 03, 2023
6.029
6.158
6.012
6.029
60,223
+0.01(+0.14%)
May 02, 2023
6.202
6.245
5.917
6.021
122,267
-0.22(-3.59%)
May 01, 2023
6.374
6.382
6.210
6.245
80,931
-0.10(-1.63%)
Apr 28, 2023
6.374
6.417
6.309
6.348
54,375
+0.03(+0.55%)
Apr 27, 2023
6.305
6.382
6.271
6.313
98,260
+0.06(+0.96%)
Apr 26, 2023
6.219
6.330
6.202
6.253
122,225
+0.04(+0.69%)
Apr 25, 2023
6.228
6.279
6.159
6.211
96,495
-0.01(-0.14%)
Apr 24, 2023
6.142
6.236
6.108
6.219
80,186
+0.08(+1.25%)
Apr 21, 2023
6.211
6.219
6.091
6.142
63,790
+0.01(+0.14%)
Apr 20, 2023
6.117
6.177
6.100
6.134
61,912
+0.01(+0.14%)
Apr 19, 2023
6.032
6.177
6.023
6.125
104,383
+0.11(+1.84%)
Apr 18, 2023
5.998
6.049
5.993
6.015
69,416
+0.03(+0.43%)
Apr 17, 2023
5.955
6.023
5.921
5.989
60,711
+0.03(+0.43%)
Apr 14, 2023
6.049
6.049
5.938
5.964
75,734
-0.05(-0.85%)
Apr 13, 2023
6.049
6.107
5.947
6.015
158,620
-0.01(-0.14%)
Apr 12, 2023
6.159
6.211
6.023
6.023
444,504
-0.16(-2.62%)
Apr 11, 2023
6.159
6.209
6.049
6.185
46,491
+0.11(+1.82%)
Apr 10, 2023
6.142
6.236
6.008
6.074
79,923
-0.10(-1.66%)
Apr 06, 2023
6.228
6.287
6.168
6.177
50,621
-0.03(-0.41%)
Apr 05, 2023
6.057
6.287
6.057
6.202
52,518
+0.09(+1.53%)
Apr 04, 2023
6.202
6.219
6.074
6.108
75,367
-0.04(-0.69%)
Apr 03, 2023
6.219
6.262
6.142
6.151
87,289
-0.07(-1.10%)
Mar 31, 2023
6.134
6.245
6.133
6.219
60,386
+0.08(+1.25%)
Mar 30, 2023
6.134
6.248
6.091
6.142
63,091
-0.02(-0.28%)
Mar 29, 2023
6.092
6.176
6.067
6.159
112,687
+0.13(+2.10%)
Mar 28, 2023
6.084
6.084
6.008
6.033
151,309
-0.03(-0.42%)
Mar 27, 2023
6.101
6.109
6.025
6.058
116,592
+0.08(+1.27%)
Mar 24, 2023
5.814
5.991
5.772
5.983
61,666
+0.12(+2.01%)
Mar 23, 2023
5.924
6.067
5.848
5.865
111,624
-0.03(-0.43%)
Mar 22, 2023
5.983
5.991
5.881
5.890
91,409
-0.09(-1.55%)
Mar 21, 2023
5.898
6.067
5.814
5.983
121,763
+0.08(+1.43%)
Mar 20, 2023
5.957
6.025
5.856
5.898
130,318
-0.03(-0.43%)
Mar 17, 2023
5.924
5.974
5.791
5.924
151,355
-0.06(-0.99%)
Mar 16, 2023
5.848
6.025
5.848
5.983
101,127
+0.06(+1.00%)
Mar 15, 2023
6.134
6.185
5.873
5.924
179,414
-0.35(-5.51%)
Mar 14, 2023
6.067
6.336
6.045
6.269
128,654
+0.27(+4.49%)
Mar 13, 2023
5.907
6.042
5.755
5.999
129,351
+0.03(+0.56%)
Mar 10, 2023
6.101
6.151
5.907
5.966
155,971
-0.19(-3.15%)
Mar 09, 2023
6.320
6.353
6.151
6.159
120,295
-0.21(-3.31%)
Mar 08, 2023
6.522
6.522
6.308
6.370
145,106
-0.16(-2.45%)
Mar 07, 2023
6.539
6.690
6.497
6.530
127,479
+0.19(+2.92%)
Mar 06, 2023
6.370
6.429
6.320
6.345
83,351
-0.01(-0.13%)
Mar 03, 2023
6.387
6.387
6.311
6.353
86,273
+0.03(+0.53%)
Mar 02, 2023
6.328
6.404
6.288
6.320
71,854
-0.03(-0.40%)
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.