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
)
1.300
-0.020 (-1.52%)
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:
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 (%)
Apr 30, 2007
431.50
435.73
421.97
423.38
143,936
-2.47(-0.58%)
Apr 27, 2007
419.50
426.56
416.68
425.86
45,130
+6.00(+1.43%)
Apr 26, 2007
416.68
419.86
413.51
419.86
33,719
+1.76(+0.42%)
Apr 25, 2007
416.33
419.15
414.56
418.09
32,438
+1.41(+0.34%)
Apr 24, 2007
417.74
421.97
415.62
416.68
40,952
-2.12(-0.51%)
Apr 23, 2007
415.27
419.86
406.80
418.80
54,262
+0.35(+0.08%)
Apr 20, 2007
420.92
421.27
416.33
418.45
56,881
-1.41(-0.34%)
Apr 19, 2007
414.56
420.92
413.86
419.86
313,391
-3.53(-0.83%)
Apr 18, 2007
431.50
431.85
423.38
423.38
38,288
-11.29(-2.60%)
Apr 17, 2007
441.73
442.44
432.91
434.68
14,080
-7.76(-1.75%)
Apr 16, 2007
433.97
442.79
433.62
442.44
11,765
+9.17(+2.12%)
Apr 13, 2007
432.21
435.38
425.86
433.26
14,338
+0.00(+0.00%)
Apr 12, 2007
436.09
441.03
430.80
433.26
24,508
-4.94(-1.13%)
Apr 11, 2007
426.91
438.91
423.74
438.20
29,431
+12.00(+2.81%)
Apr 10, 2007
424.44
426.91
424.44
426.21
14,369
+1.06(+0.25%)
Apr 09, 2007
429.03
431.85
423.38
425.15
8,928
-4.59(-1.07%)
Apr 05, 2007
437.14
439.62
429.03
429.74
7,876
-7.06(-1.62%)
Apr 04, 2007
435.03
436.79
431.85
436.79
11,807
+1.76(+0.41%)
Apr 03, 2007
428.68
438.56
428.68
435.03
13,097
+8.82(+2.07%)
Apr 02, 2007
421.62
427.27
415.27
426.21
13,564
+4.94(+1.17%)
Mar 30, 2007
420.21
437.14
417.74
421.27
17,864
-4.94(-1.16%)
Mar 29, 2007
427.97
431.85
421.62
426.21
9,378
+1.76(+0.42%)
Mar 28, 2007
432.56
432.56
419.86
424.44
20,004
-12.70(-2.91%)
Mar 27, 2007
437.50
439.26
431.85
437.14
14,573
-3.18(-0.72%)
Mar 26, 2007
441.03
442.79
431.85
440.32
10,484
-1.06(-0.24%)
Mar 23, 2007
437.50
449.49
436.79
441.38
9,412
+2.47(+0.56%)
Mar 22, 2007
444.20
447.38
437.14
438.91
8,270
-5.64(-1.27%)
Mar 21, 2007
439.97
448.79
431.50
444.56
11,396
+3.88(+0.88%)
Mar 20, 2007
433.97
441.73
431.50
440.67
6,442
+4.94(+1.13%)
Mar 19, 2007
432.56
436.09
428.68
435.73
11,382
+6.70(+1.56%)
Mar 16, 2007
427.62
433.26
421.97
429.03
15,840
+1.76(+0.41%)
Mar 15, 2007
420.56
427.97
420.56
427.27
10,702
+7.06(+1.68%)
Mar 14, 2007
416.33
420.21
409.27
420.21
16,929
+2.82(+0.68%)
Mar 13, 2007
428.68
428.68
412.10
417.39
11,861
-11.29(-2.63%)
Mar 12, 2007
421.27
431.50
420.92
428.68
8,072
+5.29(+1.25%)
Mar 09, 2007
424.44
435.03
420.21
423.38
9,327
+3.53(+0.84%)
Mar 08, 2007
424.09
449.49
417.74
419.86
17,703
+11.29(+2.76%)
Mar 07, 2007
405.74
410.68
396.92
408.57
15,089
+3.18(+0.78%)
Mar 06, 2007
401.51
441.03
401.51
405.39
12,246
+8.47(+2.13%)
Mar 05, 2007
406.45
412.80
396.57
396.92
12,785
-20.11(-4.82%)
Mar 02, 2007
420.21
423.74
416.68
417.04
9,835
-5.64(-1.34%)
Mar 01, 2007
426.56
451.26
350.36
422.68
21,867
-14.82(-3.39%)
Feb 28, 2007
434.68
446.67
432.56
437.50
11,807
+2.12(+0.49%)
Feb 27, 2007
444.56
449.14
430.44
435.38
17,479
-14.82(-3.29%)
Feb 26, 2007
454.79
457.26
444.20
450.20
11,558
-1.06(-0.23%)
Feb 23, 2007
445.97
455.49
441.73
451.26
8,182
+5.29(+1.19%)
Feb 22, 2007
445.26
448.79
442.08
445.97
10,424
+0.35(+0.08%)
Feb 21, 2007
426.91
448.79
426.91
445.61
6,657
-4.23(-0.94%)
Feb 20, 2007
443.14
451.96
439.62
449.85
6,402
+4.23(+0.95%)
Feb 16, 2007
446.67
448.08
440.67
445.61
7,950
-1.06(-0.24%)
Feb 15, 2007
449.14
461.14
442.44
446.67
13,630
-1.41(-0.31%)
Feb 14, 2007
453.73
461.84
446.32
448.08
10,339
-6.35(-1.40%)
Feb 13, 2007
455.49
460.43
446.67
454.43
11,601
+1.41(+0.31%)
Feb 12, 2007
461.49
462.90
450.90
453.02
15,865
-7.41(-1.61%)
Feb 09, 2007
450.20
465.72
450.20
460.43
43,585
+10.59(+2.35%)
Feb 08, 2007
445.97
451.96
439.62
449.85
36,040
+4.23(+0.95%)
Feb 07, 2007
448.79
453.73
442.79
445.61
15,472
-5.64(-1.25%)
Feb 06, 2007
449.85
453.38
444.56
451.26
9,494
+3.17(+0.71%)
Feb 05, 2007
450.20
454.43
445.97
448.08
9,120
-2.82(-0.63%)
Feb 02, 2007
451.26
460.43
447.02
450.90
8,780
+1.76(+0.39%)
Feb 01, 2007
436.09
450.90
433.26
449.14
12,782
+14.82(+3.41%)
Jan 31, 2007
433.97
438.20
432.91
434.32
29,706
+0.35(+0.08%)
Jan 30, 2007
432.91
436.09
431.50
433.97
18,570
+4.23(+0.99%)
Jan 29, 2007
430.09
436.79
426.56
429.74
9,900
-1.76(-0.41%)
Jan 26, 2007
435.03
436.40
427.62
431.50
4,747
-3.53(-0.81%)
Jan 25, 2007
437.14
440.67
431.15
435.03
6,612
-2.12(-0.48%)
Jan 24, 2007
428.32
439.62
428.32
437.14
9,041
+8.82(+2.06%)
Jan 23, 2007
430.80
436.79
426.91
428.32
8,293
-1.41(-0.33%)
Jan 22, 2007
439.26
439.26
428.68
429.74
15,755
-6.70(-1.54%)
Jan 19, 2007
433.97
450.90
422.68
436.44
45,031
+11.64(+2.74%)
Jan 18, 2007
431.50
433.62
420.21
424.80
8,349
-5.29(-1.23%)
Jan 17, 2007
424.80
434.68
421.97
430.09
10,659
+5.29(+1.25%)
Jan 16, 2007
430.44
432.56
423.74
424.80
13,797
-5.64(-1.31%)
Jan 12, 2007
424.09
430.44
422.33
430.44
8,480
+3.53(+0.83%)
Jan 11, 2007
426.56
430.80
423.74
426.91
10,690
+0.00(+0.00%)
Jan 10, 2007
426.91
427.27
410.68
426.91
15,018
-4.59(-1.06%)
Jan 09, 2007
436.09
437.14
430.09
431.50
14,055
-4.94(-1.13%)
Jan 08, 2007
433.97
436.44
424.44
436.44
16,855
-1.06(-0.24%)
Jan 05, 2007
442.08
442.44
428.68
437.50
15,302
-7.41(-1.67%)
Jan 04, 2007
443.14
448.44
433.62
444.91
8,553
+2.82(+0.64%)
Jan 03, 2007
444.20
447.02
436.44
442.08
4,860
+2.82(+0.64%)
Dec 29, 2006
440.32
442.44
436.44
439.26
6,158
+0.35(+0.08%)
Dec 28, 2006
436.44
441.03
435.73
438.91
5,073
+2.12(+0.48%)
Dec 27, 2006
436.09
437.50
432.21
436.79
6,765
-2.82(-0.64%)
Dec 26, 2006
431.15
439.62
431.15
439.62
6,323
+6.70(+1.55%)
Dec 22, 2006
430.44
433.97
429.74
432.91
6,722
+2.82(+0.66%)
Dec 21, 2006
433.26
439.62
429.74
430.09
12,059
-3.53(-0.81%)
Dec 20, 2006
432.21
435.73
429.38
433.62
17,717
+3.53(+0.82%)
Dec 19, 2006
428.32
431.85
426.21
430.09
15,373
-0.71(-0.16%)
Dec 18, 2006
436.44
436.44
427.62
430.80
11,084
-6.00(-1.37%)
Dec 15, 2006
436.44
440.32
431.15
436.79
19,400
+1.06(+0.24%)
Dec 14, 2006
431.15
441.38
431.15
435.73
14,296
+5.64(+1.31%)
Dec 13, 2006
451.26
451.26
426.91
430.09
73,986
-17.64(-3.94%)
Dec 12, 2006
448.08
448.79
442.79
447.73
5,577
-0.35(-0.08%)
Dec 11, 2006
448.08
450.55
446.67
448.08
4,835
+0.00(+0.00%)
Dec 08, 2006
449.14
452.67
447.02
448.08
4,449
-3.17(-0.70%)
Dec 07, 2006
453.73
456.55
450.20
451.26
13,097
-2.82(-0.62%)
Dec 06, 2006
454.43
460.08
450.55
454.08
16,762
-1.76(-0.39%)
Dec 05, 2006
465.72
468.19
453.02
455.85
7,445
-9.17(-1.97%)
Dec 04, 2006
460.43
475.60
459.02
465.02
8,021
+7.06(+1.54%)
Dec 01, 2006
457.61
463.61
451.61
457.96
6,136
-4.94(-1.07%)
Nov 30, 2006
462.55
465.37
458.67
462.90
9,395
+0.35(+0.08%)
Nov 29, 2006
450.20
463.96
450.20
462.55
7,437
+15.52(+3.47%)
Nov 28, 2006
446.32
450.55
444.56
447.02
4,696
+0.35(+0.08%)
Nov 27, 2006
456.90
457.26
446.32
446.67
7,950
-13.41(-2.91%)
Nov 24, 2006
452.67
460.08
451.26
460.08
887
+3.88(+0.85%)
Nov 22, 2006
455.14
460.08
452.67
456.20
5,507
+0.71(+0.15%)
Nov 21, 2006
445.61
455.49
445.61
455.49
8,142
+12.00(+2.70%)
Nov 20, 2006
443.50
449.85
441.38
443.50
4,982
-0.35(-0.08%)
Nov 17, 2006
450.20
450.20
442.44
443.85
4,679
-6.70(-1.49%)
Nov 16, 2006
449.49
452.67
446.32
450.55
10,104
+1.06(+0.24%)
Nov 15, 2006
442.44
455.14
440.32
449.49
16,246
+7.06(+1.59%)
Nov 14, 2006
423.38
442.79
423.38
442.44
8,624
+14.82(+3.47%)
Nov 13, 2006
425.15
427.62
421.97
427.62
9,639
+1.06(+0.25%)
Nov 10, 2006
425.86
429.03
422.33
426.56
6,317
-0.71(-0.17%)
Nov 09, 2006
432.21
433.97
423.38
427.27
5,393
-4.59(-1.06%)
Nov 08, 2006
425.50
434.32
424.44
431.85
4,033
+3.88(+0.91%)
Nov 07, 2006
437.85
439.97
427.27
427.97
4,010
-11.29(-2.57%)
Nov 06, 2006
433.97
441.38
427.97
439.26
6,014
+8.82(+2.05%)
Nov 03, 2006
429.38
431.50
424.80
430.44
9,659
+1.06(+0.25%)
Nov 02, 2006
425.86
431.85
424.09
429.38
10,583
-7.06(-1.62%)
Nov 01, 2006
443.85
447.38
423.38
436.44
8,474
-17.99(-3.96%)
Oct 31, 2006
450.90
454.43
443.14
454.43
6,765
+4.94(+1.10%)
Oct 30, 2006
435.73
449.49
434.94
449.49
4,951
+10.58(+2.41%)
Oct 27, 2006
456.20
456.20
438.56
438.91
7,797
-18.35(-4.01%)
Oct 26, 2006
449.49
457.26
448.08
457.26
9,959
+9.17(+2.05%)
Oct 25, 2006
440.67
448.44
439.62
448.08
5,073
+6.00(+1.36%)
Oct 24, 2006
439.26
442.08
433.62
442.08
5,912
+2.82(+0.64%)
Oct 23, 2006
433.97
442.44
433.97
439.26
3,165
+1.76(+0.40%)
Oct 20, 2006
445.61
445.97
435.38
437.50
3,999
-7.76(-1.74%)
Oct 19, 2006
441.03
445.26
436.79
445.26
6,283
+6.35(+1.45%)
Oct 18, 2006
441.73
442.08
434.68
438.91
6,473
+2.47(+0.57%)
Oct 17, 2006
439.26
439.97
435.03
436.44
4,225
-4.59(-1.04%)
Oct 16, 2006
437.85
441.03
436.09
441.03
5,832
+2.12(+0.48%)
Oct 13, 2006
435.73
440.67
427.97
438.91
5,784
+0.71(+0.16%)
Oct 12, 2006
440.32
441.03
433.26
438.20
9,710
+0.71(+0.16%)
Oct 11, 2006
441.73
441.73
434.32
437.50
8,429
-3.88(-0.88%)
Oct 10, 2006
441.73
442.08
434.32
441.38
6,252
+1.06(+0.24%)
Oct 09, 2006
432.21
441.73
430.09
440.32
12,385
+6.35(+1.46%)
Oct 06, 2006
432.21
435.38
425.86
433.97
8,953
+2.12(+0.49%)
Oct 05, 2006
424.09
431.85
422.33
431.85
14,367
+7.76(+1.83%)
Oct 04, 2006
413.51
425.15
413.51
424.09
7,851
+10.59(+2.56%)
Oct 03, 2006
420.92
420.92
412.80
413.51
6,484
-5.65(-1.35%)
Oct 02, 2006
418.80
425.15
414.21
419.15
5,422
-1.76(-0.42%)
Sep 29, 2006
426.91
427.27
419.15
420.92
5,745
-4.23(-1.00%)
Sep 28, 2006
421.27
426.91
417.04
425.15
8,789
+5.65(+1.35%)
Sep 27, 2006
417.74
421.97
409.27
419.50
9,460
-6.35(-1.49%)
Sep 26, 2006
424.80
427.97
420.92
425.86
9,027
+2.12(+0.50%)
Sep 25, 2006
426.91
428.68
422.33
423.74
5,626
-3.18(-0.74%)
Sep 22, 2006
431.50
431.50
422.68
426.91
8,049
-4.59(-1.06%)
Sep 21, 2006
439.62
441.73
429.03
431.50
5,475
-8.12(-1.85%)
Sep 20, 2006
435.73
442.44
433.97
439.62
9,477
+4.59(+1.05%)
Sep 19, 2006
438.91
440.32
433.26
435.03
12,842
-1.76(-0.40%)
Sep 18, 2006
433.62
437.50
432.56
436.79
6,516
+1.41(+0.32%)
Sep 15, 2006
436.79
441.03
432.91
435.38
16,368
+1.76(+0.41%)
Sep 14, 2006
435.03
435.03
426.91
433.62
7,074
-1.76(-0.41%)
Sep 13, 2006
429.74
437.14
429.03
435.38
6,878
+3.17(+0.73%)
Sep 12, 2006
424.44
432.21
423.38
432.21
6,725
+7.76(+1.83%)
Sep 11, 2006
423.38
425.15
418.80
424.44
6,156
+1.06(+0.25%)
Sep 08, 2006
412.80
423.38
411.04
423.38
8,004
+13.41(+3.27%)
Sep 07, 2006
418.09
418.80
408.57
409.98
3,571
-11.29(-2.68%)
Sep 06, 2006
418.09
423.74
414.56
421.27
8,763
+0.70(+0.17%)
Sep 05, 2006
417.04
421.97
414.56
420.56
5,730
+2.47(+0.59%)
Sep 01, 2006
422.68
423.03
417.39
418.09
4,704
-4.23(-1.00%)
Aug 31, 2006
421.97
423.38
415.27
422.33
5,093
+2.47(+0.59%)
Aug 30, 2006
407.51
420.21
407.51
419.86
6,167
+14.47(+3.57%)
Aug 29, 2006
404.33
406.45
397.63
405.39
15,923
-1.06(-0.26%)
Aug 28, 2006
411.39
413.51
404.33
406.45
11,073
-5.29(-1.29%)
Aug 25, 2006
414.56
416.68
408.21
411.74
7,862
-2.47(-0.60%)
Aug 24, 2006
413.51
416.68
411.04
414.21
6,847
-1.76(-0.42%)
Aug 23, 2006
424.44
425.86
411.04
415.98
9,134
-9.53(-2.24%)
Aug 22, 2006
426.21
429.03
423.03
425.50
4,750
-1.41(-0.33%)
Aug 21, 2006
423.38
427.62
422.68
426.91
8,582
+2.82(+0.67%)
Aug 18, 2006
429.38
430.44
423.74
424.09
4,792
-4.23(-0.99%)
Aug 17, 2006
423.38
428.68
423.38
428.32
6,088
+4.94(+1.17%)
Aug 16, 2006
421.27
424.09
419.15
423.38
7,502
+2.12(+0.50%)
Aug 15, 2006
417.39
422.68
415.62
421.27
5,614
+10.23(+2.49%)
Aug 14, 2006
409.98
416.68
406.10
411.04
6,360
+4.59(+1.13%)
Aug 11, 2006
409.27
409.27
403.27
406.45
5,084
-3.88(-0.95%)
Aug 10, 2006
405.74
410.68
395.16
410.33
9,704
+0.35(+0.09%)
Aug 09, 2006
418.45
421.27
408.21
409.98
5,875
-8.47(-2.02%)
Aug 08, 2006
418.09
422.68
412.10
418.45
16,127
+2.82(+0.68%)
Aug 07, 2006
424.80
430.09
414.56
415.62
8,261
-13.06(-3.05%)
Aug 04, 2006
416.33
428.68
415.98
428.68
10,889
+12.35(+2.97%)
Aug 03, 2006
417.39
417.74
409.62
416.33
15,240
+7.06(+1.72%)
Aug 02, 2006
407.51
412.45
404.33
409.27
7,508
+3.18(+0.78%)
Aug 01, 2006
413.15
413.51
403.98
406.10
13,584
-8.47(-2.04%)
Jul 31, 2006
415.27
417.39
407.51
414.56
23,677
-1.76(-0.42%)
Jul 28, 2006
408.21
416.33
402.92
416.33
14,738
+10.94(+2.70%)
Jul 27, 2006
416.33
416.33
404.69
405.39
8,845
-8.11(-1.96%)
Jul 26, 2006
408.92
414.56
405.74
413.51
16,016
+2.82(+0.69%)
Jul 25, 2006
412.10
413.86
405.74
410.68
22,065
-1.41(-0.34%)
Jul 24, 2006
410.33
416.33
406.45
412.10
13,967
+2.12(+0.52%)
Jul 21, 2006
417.74
417.74
402.22
409.98
19,312
-10.94(-2.60%)
Jul 20, 2006
402.22
421.62
402.22
420.92
126,786
+12.00(+2.93%)
Jul 19, 2006
424.09
435.38
407.16
408.92
31,857
-15.17(-3.58%)
Jul 18, 2006
427.62
429.38
420.92
424.09
13,615
-1.06(-0.25%)
Jul 17, 2006
423.38
427.27
420.56
425.15
18,771
-7.06(-1.63%)
Jul 14, 2006
437.50
439.62
427.27
432.21
13,686
-5.29(-1.21%)
Jul 13, 2006
446.32
450.20
434.68
437.50
15,906
-8.82(-1.98%)
Jul 12, 2006
452.32
455.85
441.03
446.32
10,617
-2.82(-0.63%)
Jul 11, 2006
441.03
450.20
438.91
449.14
13,961
-9.53(-2.08%)
Jul 10, 2006
455.49
463.96
453.73
458.67
14,812
+4.59(+1.01%)
Jul 07, 2006
444.56
459.73
443.95
454.08
7,967
-0.35(-0.08%)
Jul 06, 2006
455.49
459.73
450.20
454.43
10,053
+0.35(+0.08%)
Jul 05, 2006
445.61
455.14
438.20
454.08
8,417
+6.70(+1.50%)
Jul 03, 2006
438.20
448.08
438.20
447.38
8,151
+2.12(+0.48%)
Jun 30, 2006
444.20
447.38
438.20
445.26
18,167
+4.59(+1.04%)
Jun 29, 2006
435.03
445.61
435.03
440.67
22,501
+10.23(+2.38%)
Jun 28, 2006
433.97
433.97
425.86
430.44
23,229
-1.76(-0.41%)
Jun 27, 2006
426.56
434.68
424.44
432.21
21,903
+9.17(+2.17%)
Jun 26, 2006
418.80
426.56
414.92
423.03
13,820
+7.76(+1.87%)
Jun 23, 2006
413.51
419.15
409.62
415.27
13,788
+2.12(+0.51%)
Jun 22, 2006
407.16
414.56
397.63
413.15
18,998
+6.00(+1.47%)
Jun 21, 2006
400.45
412.10
400.45
407.16
14,936
+3.18(+0.79%)
Jun 20, 2006
405.74
408.57
400.45
403.98
9,092
-2.82(-0.69%)
Jun 19, 2006
409.98
411.39
398.33
406.80
7,853
+0.35(+0.09%)
Jun 16, 2006
406.10
407.86
397.98
406.45
18,757
+0.71(+0.17%)
Jun 15, 2006
396.57
407.51
396.57
405.74
4,761
+9.17(+2.31%)
Jun 14, 2006
397.28
398.69
391.98
396.57
4,832
-0.35(-0.09%)
Jun 13, 2006
401.16
408.57
391.63
396.92
15,866
-7.06(-1.75%)
Jun 12, 2006
407.86
411.74
400.81
403.98
9,075
-2.12(-0.52%)
Jun 09, 2006
413.86
415.98
405.74
406.10
7,896
-7.76(-1.88%)
Jun 08, 2006
412.80
415.62
403.98
413.86
14,213
+0.70(+0.17%)
Jun 07, 2006
411.39
419.50
406.45
413.15
15,004
+2.12(+0.52%)
Jun 06, 2006
407.86
414.21
400.81
411.04
15,469
+2.82(+0.69%)
Jun 05, 2006
423.38
423.74
406.45
408.21
11,308
-11.64(-2.77%)
Jun 02, 2006
423.74
426.91
412.45
419.86
11,201
-0.35(-0.08%)
Jun 01, 2006
422.33
427.97
416.68
420.21
12,938
-1.41(-0.33%)
May 31, 2006
409.98
423.03
398.69
421.62
45,113
+12.00(+2.93%)
May 30, 2006
394.81
412.80
389.16
409.62
19,137
+14.82(+3.75%)
May 26, 2006
387.40
398.33
384.57
394.81
8,134
+10.59(+2.75%)
May 25, 2006
382.81
389.87
381.40
384.22
13,715
+7.76(+2.06%)
May 24, 2006
372.93
377.52
365.52
376.46
13,156
+6.70(+1.81%)
May 23, 2006
384.93
388.10
368.35
369.76
9,662
-11.64(-3.05%)
May 22, 2006
378.58
381.75
370.46
381.40
12,127
+3.88(+1.03%)
May 19, 2006
372.58
379.64
358.47
377.52
9,959
+4.94(+1.33%)
May 18, 2006
381.05
385.63
371.52
372.58
12,127
-7.41(-1.95%)
May 17, 2006
371.17
380.69
364.82
379.99
21,356
+3.53(+0.94%)
May 16, 2006
370.46
377.87
370.46
376.46
11,453
+5.64(+1.52%)
May 15, 2006
362.70
374.70
362.70
370.81
19,179
+4.59(+1.25%)
May 12, 2006
370.46
371.17
360.94
366.23
17,776
-6.00(-1.61%)
May 11, 2006
384.57
384.57
372.23
372.23
20,914
-2.47(-0.66%)
May 10, 2006
382.11
385.28
374.34
374.70
21,466
-8.47(-2.21%)
May 09, 2006
384.93
389.16
381.05
383.16
12,116
-4.23(-1.09%)
May 08, 2006
387.05
390.22
384.57
387.40
9,511
+3.53(+0.92%)
May 05, 2006
388.81
393.04
383.87
383.87
8,732
-0.35(-0.09%)
May 04, 2006
407.51
416.33
379.28
384.22
173,796
-26.11(-6.36%)
May 03, 2006
408.57
410.68
401.16
410.33
6,955
+0.71(+0.17%)
May 02, 2006
406.80
411.04
398.69
409.62
4,121
+5.29(+1.31%)
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.