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
Summit Hotel Properties
(NY:
INN
)
6.020
-0.010 (-0.17%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
May 22, 2024
6.000
6.070
6.000
6.030
350,161
-0.01(-0.17%)
May 21, 2024
5.980
6.040
5.980
6.040
369,464
+0.04(+0.67%)
May 20, 2024
6.030
6.035
5.995
6.000
531,827
-0.01(-0.17%)
May 17, 2024
6.100
6.100
5.980
6.010
438,068
-0.06(-0.99%)
May 16, 2024
5.990
6.090
5.975
6.070
598,335
+0.10(+1.68%)
May 15, 2024
6.108
6.108
5.970
5.970
369,421
-0.08(-1.31%)
May 14, 2024
6.039
6.079
5.965
6.049
511,993
+0.11(+1.83%)
May 13, 2024
6.049
6.069
5.921
5.940
276,724
-0.04(-0.66%)
May 10, 2024
6.039
6.039
5.950
5.980
325,146
-0.06(-0.98%)
May 09, 2024
5.980
6.049
5.935
6.039
734,886
+0.10(+1.66%)
May 08, 2024
6.108
6.167
5.940
5.940
538,277
-0.25(-3.99%)
May 07, 2024
6.157
6.227
6.128
6.187
786,397
+0.07(+1.13%)
May 06, 2024
6.207
6.227
6.118
6.118
383,214
-0.05(-0.80%)
May 03, 2024
6.236
6.286
6.108
6.167
460,830
+0.07(+1.13%)
May 02, 2024
6.286
6.355
5.965
6.098
786,097
+0.11(+1.81%)
May 01, 2024
5.931
6.059
5.901
5.990
712,849
+0.06(+1.00%)
Apr 30, 2024
6.069
6.069
5.906
5.931
668,589
-0.17(-2.75%)
Apr 29, 2024
6.059
6.098
6.009
6.098
649,285
+0.05(+0.82%)
Apr 26, 2024
6.039
6.093
6.000
6.049
433,570
+0.06(+0.99%)
Apr 25, 2024
6.128
6.167
5.980
5.990
921,698
-0.20(-3.19%)
Apr 24, 2024
6.236
6.276
6.167
6.187
517,266
-0.10(-1.57%)
Apr 23, 2024
6.177
6.306
6.177
6.286
622,542
+0.11(+1.76%)
Apr 22, 2024
6.108
6.187
6.029
6.177
737,348
+0.11(+1.79%)
Apr 19, 2024
6.049
6.113
6.009
6.069
512,574
+0.01(+0.16%)
Apr 18, 2024
6.079
6.148
6.029
6.059
637,924
-0.03(-0.49%)
Apr 17, 2024
6.296
6.306
6.064
6.088
662,142
-0.17(-2.68%)
Apr 16, 2024
6.315
6.325
6.217
6.256
559,632
-0.08(-1.25%)
Apr 15, 2024
6.454
6.454
6.296
6.335
637,613
-0.08(-1.23%)
Apr 12, 2024
6.483
6.488
6.380
6.414
512,224
-0.10(-1.52%)
Apr 11, 2024
6.365
6.523
6.310
6.513
932,591
+0.18(+2.80%)
Apr 10, 2024
6.355
6.409
6.266
6.335
904,007
-0.20(-3.02%)
Apr 09, 2024
6.513
6.542
6.424
6.532
512,298
+0.05(+0.76%)
Apr 08, 2024
6.414
6.483
6.365
6.483
719,274
+0.12(+1.86%)
Apr 05, 2024
6.187
6.365
6.177
6.365
797,445
+0.19(+3.04%)
Apr 04, 2024
6.355
6.375
6.167
6.177
964,277
-0.12(-1.88%)
Apr 03, 2024
6.227
6.296
6.187
6.296
464,394
+0.02(+0.31%)
Apr 02, 2024
6.315
6.325
6.217
6.276
951,720
-0.13(-2.00%)
Apr 01, 2024
6.483
6.483
6.340
6.404
413,397
-0.02(-0.31%)
Mar 28, 2024
6.394
6.394
6.394
6.424
644,182
+0.04(+0.62%)
Mar 27, 2024
6.306
6.434
6.286
6.384
706,147
+0.15(+2.37%)
Mar 26, 2024
6.306
6.306
6.192
6.236
763,799
-0.01(-0.16%)
Mar 25, 2024
6.256
6.320
6.212
6.246
603,812
+0.02(+0.32%)
Mar 22, 2024
6.424
6.444
6.217
6.227
581,465
-0.18(-2.77%)
Mar 21, 2024
6.355
6.424
6.286
6.404
937,094
+0.11(+1.72%)
Mar 20, 2024
6.128
6.315
6.128
6.296
756,235
+0.13(+2.08%)
Mar 19, 2024
6.118
6.222
6.098
6.167
1,104,329
+0.02(+0.32%)
Mar 18, 2024
6.118
6.187
6.079
6.148
952,385
+0.03(+0.48%)
Mar 15, 2024
6.148
6.256
6.069
6.118
1,578,351
-0.11(-1.74%)
Mar 14, 2024
6.276
6.286
6.162
6.227
583,208
-0.04(-0.63%)
Mar 13, 2024
6.276
6.315
6.231
6.266
737,632
-0.04(-0.63%)
Mar 12, 2024
6.325
6.399
6.276
6.306
1,228,738
-0.05(-0.78%)
Mar 11, 2024
6.463
6.463
6.350
6.355
352,070
-0.12(-1.83%)
Mar 08, 2024
6.306
6.483
6.281
6.473
791,559
+0.25(+3.96%)
Mar 07, 2024
6.365
6.384
6.227
6.227
643,518
-0.09(-1.41%)
Mar 06, 2024
6.315
6.409
6.266
6.315
594,974
+0.06(+0.95%)
Mar 05, 2024
6.296
6.380
6.256
6.256
670,366
-0.09(-1.40%)
Mar 04, 2024
6.394
6.468
6.335
6.345
663,427
-0.12(-1.83%)
Mar 01, 2024
6.365
6.473
6.296
6.463
903,247
+0.13(+2.02%)
Feb 29, 2024
6.572
6.631
6.286
6.335
1,769,581
-0.17(-2.58%)
Feb 28, 2024
6.306
6.552
6.306
6.503
933,300
+0.12(+1.85%)
Feb 27, 2024
6.414
6.483
6.335
6.384
677,985
+0.02(+0.31%)
Feb 26, 2024
6.542
6.567
6.365
6.365
698,546
-0.22(-3.30%)
Feb 23, 2024
6.592
6.661
6.542
6.582
1,323,311
-0.01(-0.15%)
Feb 22, 2024
6.483
6.611
6.414
6.592
1,141,503
+0.11(+1.67%)
Feb 21, 2024
6.454
6.532
6.434
6.483
765,196
+0.04(+0.61%)
Feb 20, 2024
6.315
6.454
6.256
6.444
768,960
+0.04(+0.62%)
Feb 16, 2024
6.384
6.483
6.247
6.404
1,053,741
-0.08(-1.22%)
Feb 15, 2024
6.375
6.513
6.355
6.483
679,727
+0.19(+2.98%)
Feb 14, 2024
6.227
6.360
6.177
6.296
786,610
+0.14(+2.24%)
Feb 13, 2024
6.255
6.294
6.118
6.157
1,237,950
-0.31(-4.83%)
Feb 12, 2024
6.529
6.548
6.451
6.470
872,948
-0.02(-0.30%)
Feb 09, 2024
6.470
6.514
6.345
6.490
748,716
+0.05(+0.76%)
Feb 08, 2024
6.275
6.441
6.275
6.441
541,833
+0.13(+2.01%)
Feb 07, 2024
6.382
6.382
6.270
6.314
687,064
-0.05(-0.77%)
Feb 06, 2024
6.304
6.397
6.304
6.363
477,041
+0.01(+0.15%)
Feb 05, 2024
6.353
6.421
6.319
6.353
535,391
-0.11(-1.66%)
Feb 02, 2024
6.363
6.519
6.317
6.460
673,746
-0.02(-0.30%)
Feb 01, 2024
6.333
6.490
6.304
6.480
745,910
+0.15(+2.31%)
Jan 31, 2024
6.480
6.532
6.324
6.333
1,068,380
-0.19(-2.85%)
Jan 30, 2024
6.509
6.588
6.509
6.519
379,767
-0.05(-0.74%)
Jan 29, 2024
6.597
6.641
6.539
6.568
551,789
-0.04(-0.59%)
Jan 26, 2024
6.627
6.656
6.588
6.607
453,447
+0.03(+0.45%)
Jan 25, 2024
6.627
6.627
6.519
6.578
530,329
+0.12(+1.82%)
Jan 24, 2024
6.617
6.617
6.460
6.460
796,566
-0.06(-0.90%)
Jan 23, 2024
6.773
6.793
6.509
6.519
854,710
-0.18(-2.63%)
Jan 22, 2024
6.676
6.724
6.622
6.695
1,370,538
+0.07(+1.03%)
Jan 19, 2024
6.373
6.636
6.275
6.627
1,044,811
+0.32(+5.12%)
Jan 18, 2024
6.324
6.401
6.216
6.304
748,782
+0.01(+0.16%)
Jan 17, 2024
6.206
6.319
6.187
6.294
816,975
-0.04(-0.62%)
Jan 16, 2024
6.314
6.353
6.275
6.333
1,545,759
-0.07(-1.07%)
Jan 12, 2024
6.548
6.617
6.358
6.402
524,754
-0.04(-0.61%)
Jan 11, 2024
6.402
6.456
6.333
6.441
762,790
-0.02(-0.30%)
Jan 10, 2024
6.460
6.529
6.421
6.460
636,538
-0.01(-0.15%)
Jan 09, 2024
6.529
6.534
6.460
6.470
544,753
-0.17(-2.50%)
Jan 08, 2024
6.597
6.666
6.548
6.636
567,940
+0.03(+0.44%)
Jan 05, 2024
6.431
6.617
6.412
6.607
731,423
+0.11(+1.65%)
Jan 04, 2024
6.558
6.607
6.495
6.500
503,263
-0.06(-0.89%)
Jan 03, 2024
6.568
6.690
6.548
6.558
689,789
-0.08(-1.18%)
Jan 02, 2024
6.568
6.690
6.509
6.636
661,441
+0.07(+1.04%)
Dec 29, 2023
6.676
6.676
6.568
6.568
540,289
-0.12(-1.75%)
Dec 28, 2023
6.627
6.685
6.558
6.685
564,117
+0.04(+0.59%)
Dec 27, 2023
6.646
6.680
6.597
6.646
458,031
-0.02(-0.29%)
Dec 26, 2023
6.509
6.676
6.480
6.666
1,030,659
+0.16(+2.40%)
Dec 22, 2023
6.519
6.558
6.412
6.509
623,417
+0.04(+0.60%)
Dec 21, 2023
6.500
6.529
6.416
6.470
762,464
+0.08(+1.22%)
Dec 20, 2023
6.402
6.544
6.324
6.392
1,256,224
-0.05(-0.76%)
Dec 19, 2023
6.548
6.592
6.431
6.441
1,621,539
-0.02(-0.30%)
Dec 18, 2023
6.460
6.519
6.382
6.460
1,326,608
+0.01(+0.15%)
Dec 15, 2023
6.617
6.617
6.436
6.451
3,423,399
-0.13(-1.93%)
Dec 14, 2023
6.705
6.822
6.558
6.578
2,330,748
+0.07(+1.05%)
Dec 13, 2023
6.392
6.558
6.285
6.509
1,627,753
+0.15(+2.30%)
Dec 12, 2023
6.343
6.421
6.314
6.363
1,352,827
+0.02(+0.31%)
Dec 11, 2023
6.275
6.353
6.236
6.343
1,010,553
+0.10(+1.56%)
Dec 08, 2023
6.187
6.245
6.148
6.245
388,294
+0.02(+0.31%)
Dec 07, 2023
6.148
6.236
6.099
6.226
938,930
+0.09(+1.43%)
Dec 06, 2023
6.206
6.294
6.138
6.138
975,467
-0.01(-0.16%)
Dec 05, 2023
6.363
6.363
6.148
6.148
858,770
-0.22(-3.53%)
Dec 04, 2023
6.275
6.402
6.270
6.373
1,274,073
+0.10(+1.56%)
Dec 01, 2023
6.079
6.294
6.001
6.275
777,970
+0.16(+2.56%)
Nov 30, 2023
6.109
6.167
6.050
6.118
1,103,116
+0.01(+0.16%)
Nov 29, 2023
6.255
6.304
6.099
6.109
685,626
-0.10(-1.57%)
Nov 28, 2023
6.118
6.206
6.050
6.206
1,293,552
+0.09(+1.44%)
Nov 27, 2023
6.079
6.148
6.026
6.118
585,632
-0.02(-0.32%)
Nov 24, 2023
6.099
6.138
6.060
6.138
416,069
+0.05(+0.80%)
Nov 22, 2023
6.157
6.157
6.050
6.089
654,599
+0.03(+0.48%)
Nov 21, 2023
6.099
6.148
6.026
6.060
798,973
-0.11(-1.74%)
Nov 20, 2023
6.197
6.216
6.128
6.167
563,962
+0.01(+0.16%)
Nov 17, 2023
6.157
6.177
6.074
6.157
1,837,637
+0.08(+1.29%)
Nov 16, 2023
6.157
6.197
6.079
6.079
819,025
-0.08(-1.27%)
Nov 15, 2023
6.167
6.236
6.070
6.157
803,072
+0.02(+0.32%)
Nov 14, 2023
5.944
6.138
5.944
6.138
1,102,538
+0.42(+7.28%)
Nov 13, 2023
5.693
5.809
5.683
5.722
799,525
-0.05(-0.84%)
Nov 10, 2023
5.751
5.789
5.693
5.770
857,736
+0.05(+0.85%)
Nov 09, 2023
5.809
5.838
5.707
5.722
1,992,317
-0.02(-0.34%)
Nov 08, 2023
5.925
5.964
5.731
5.741
1,443,054
-0.21(-3.58%)
Nov 07, 2023
5.993
6.060
5.935
5.954
485,855
-0.07(-1.13%)
Nov 06, 2023
6.157
6.182
6.002
6.022
807,591
-0.15(-2.51%)
Nov 03, 2023
6.080
6.225
5.964
6.177
2,366,095
+0.23(+3.91%)
Nov 02, 2023
5.625
5.954
5.596
5.944
1,448,819
+0.59(+11.03%)
Nov 01, 2023
5.499
5.499
5.296
5.354
1,208,712
-0.11(-1.95%)
Oct 31, 2023
5.422
5.470
5.325
5.460
742,542
+0.08(+1.44%)
Oct 30, 2023
5.276
5.402
5.247
5.383
704,641
+0.18(+3.54%)
Oct 27, 2023
5.489
5.489
5.141
5.199
1,897,491
-0.28(-5.12%)
Oct 26, 2023
5.422
5.528
5.378
5.480
1,000,387
+0.10(+1.80%)
Oct 25, 2023
5.567
5.601
5.363
5.383
2,105,165
-0.21(-3.81%)
Oct 24, 2023
5.538
5.615
5.489
5.596
806,790
+0.09(+1.58%)
Oct 23, 2023
5.412
5.591
5.373
5.509
907,315
+0.03(+0.53%)
Oct 20, 2023
5.586
5.586
5.480
5.480
1,217,037
-0.08(-1.39%)
Oct 19, 2023
5.654
5.722
5.547
5.557
1,452,452
-0.13(-2.21%)
Oct 18, 2023
5.702
5.751
5.644
5.683
1,045,911
-0.08(-1.34%)
Oct 17, 2023
5.664
5.857
5.664
5.760
1,544,358
+0.07(+1.19%)
Oct 16, 2023
5.644
5.717
5.591
5.693
1,007,160
+0.12(+2.08%)
Oct 13, 2023
5.731
5.741
5.538
5.576
1,877,794
-0.14(-2.37%)
Oct 12, 2023
5.635
5.722
5.547
5.712
1,875,906
+0.09(+1.55%)
Oct 11, 2023
5.673
5.741
5.596
5.625
3,185,979
-0.02(-0.34%)
Oct 10, 2023
5.731
5.741
5.615
5.644
3,373,193
+0.01(+0.17%)
Oct 09, 2023
5.596
5.712
5.480
5.635
1,704,653
-0.02(-0.34%)
Oct 06, 2023
5.693
5.751
5.605
5.654
1,467,225
-0.06(-1.02%)
Oct 05, 2023
5.848
5.932
5.615
5.712
6,185,190
-0.13(-2.16%)
Oct 04, 2023
5.557
5.838
5.557
5.838
1,045,039
+0.26(+4.69%)
Oct 03, 2023
5.635
5.678
5.528
5.576
2,707,826
-0.10(-1.71%)
Oct 02, 2023
5.567
5.702
5.567
5.673
1,584,049
+0.06(+1.03%)
Sep 29, 2023
5.731
5.731
5.557
5.615
1,338,178
-0.05(-0.85%)
Sep 28, 2023
5.489
5.712
5.489
5.664
1,925,270
+0.19(+3.54%)
Sep 27, 2023
5.363
5.528
5.363
5.470
1,727,688
+0.15(+2.91%)
Sep 26, 2023
5.412
5.460
5.305
5.315
1,116,815
-0.15(-2.66%)
Sep 25, 2023
5.247
5.470
5.422
5.460
588,883
+0.15(+2.92%)
Sep 22, 2023
5.363
5.412
5.305
5.305
767,790
-0.06(-1.08%)
Sep 21, 2023
5.412
5.441
5.363
5.363
376,413
-0.08(-1.42%)
Sep 20, 2023
5.547
5.591
5.441
5.441
940,657
-0.07(-1.23%)
Sep 19, 2023
5.499
5.547
5.417
5.509
523,468
+0.03(+0.53%)
Sep 18, 2023
5.586
5.586
5.470
5.480
496,225
-0.10(-1.74%)
Sep 15, 2023
5.431
5.654
5.431
5.576
4,063,060
+0.11(+1.95%)
Sep 14, 2023
5.518
5.557
5.397
5.470
842,673
+0.02(+0.36%)
Sep 13, 2023
5.615
5.654
5.446
5.451
641,627
-0.16(-2.93%)
Sep 12, 2023
5.702
5.731
5.586
5.615
1,014,922
-0.10(-1.69%)
Sep 11, 2023
5.712
5.751
5.693
5.712
645,344
+0.01(+0.17%)
Sep 08, 2023
5.596
5.712
5.591
5.702
502,860
+0.08(+1.38%)
Sep 07, 2023
5.538
5.639
5.528
5.625
997,042
-0.07(-1.19%)
Sep 06, 2023
5.712
5.770
5.664
5.693
569,121
-0.02(-0.34%)
Sep 05, 2023
5.567
5.712
5.552
5.712
556,496
+0.09(+1.55%)
Sep 01, 2023
5.683
5.722
5.615
5.625
450,115
+0.00(+0.00%)
Aug 31, 2023
5.683
5.683
5.562
5.625
547,840
+0.00(+0.00%)
Aug 30, 2023
5.644
5.702
5.596
5.625
529,154
-0.07(-1.19%)
Aug 29, 2023
5.596
5.693
5.528
5.693
585,087
+0.11(+1.91%)
Aug 28, 2023
5.334
5.596
5.334
5.586
848,308
+0.32(+6.07%)
Aug 25, 2023
5.354
5.392
5.247
5.267
491,770
-0.07(-1.27%)
Aug 24, 2023
5.460
5.509
5.320
5.334
644,617
-0.15(-2.65%)
Aug 23, 2023
5.470
5.489
5.402
5.480
617,034
+0.05(+0.89%)
Aug 22, 2023
5.373
5.451
5.315
5.431
504,541
+0.08(+1.45%)
Aug 21, 2023
5.441
5.451
5.310
5.354
669,357
-0.09(-1.60%)
Aug 18, 2023
5.276
5.451
5.267
5.441
478,840
+0.10(+1.81%)
Aug 17, 2023
5.441
5.509
5.344
5.344
524,477
-0.10(-1.78%)
Aug 16, 2023
5.441
5.518
5.417
5.441
531,653
-0.03(-0.53%)
Aug 15, 2023
5.422
5.489
5.403
5.470
439,417
-0.05(-0.87%)
Aug 14, 2023
5.556
5.604
5.460
5.518
493,662
-0.09(-1.54%)
Aug 11, 2023
5.614
5.689
5.547
5.604
579,697
-0.04(-0.68%)
Aug 10, 2023
5.757
5.786
5.614
5.642
1,118,485
-0.08(-1.34%)
Aug 09, 2023
5.662
5.743
5.594
5.719
737,233
+0.06(+1.02%)
Aug 08, 2023
5.527
5.662
5.422
5.662
622,786
+0.04(+0.68%)
Aug 07, 2023
5.547
5.642
5.436
5.623
724,262
+0.07(+1.21%)
Aug 04, 2023
5.594
5.642
5.480
5.556
735,722
+0.01(+0.17%)
Aug 03, 2023
5.824
5.853
5.230
5.547
2,056,670
-0.27(-4.61%)
Aug 02, 2023
5.978
5.997
5.796
5.815
1,037,936
-0.27(-4.41%)
Aug 01, 2023
6.141
6.145
5.939
6.083
586,068
-0.09(-1.40%)
Jul 31, 2023
6.083
6.184
6.054
6.169
884,230
+0.10(+1.58%)
Jul 28, 2023
5.863
6.150
5.844
6.073
1,061,781
+0.26(+4.45%)
Jul 27, 2023
5.939
6.002
5.810
5.815
713,273
-0.07(-1.14%)
Jul 26, 2023
5.872
6.005
5.863
5.882
566,414
-0.01(-0.16%)
Jul 25, 2023
6.006
6.021
5.891
5.891
599,465
-0.10(-1.60%)
Jul 24, 2023
6.131
6.150
5.978
5.987
549,607
-0.14(-2.34%)
Jul 21, 2023
6.141
6.169
6.083
6.131
716,138
+0.03(+0.47%)
Jul 20, 2023
6.275
6.275
6.063
6.102
1,076,183
-0.15(-2.45%)
Jul 19, 2023
6.188
6.303
6.145
6.255
1,035,118
+0.13(+2.19%)
Jul 18, 2023
6.064
6.184
6.064
6.121
959,090
+0.03(+0.47%)
Jul 17, 2023
6.141
6.188
6.064
6.093
500,802
-0.06(-0.93%)
Jul 14, 2023
6.275
6.275
6.121
6.150
807,156
-0.14(-2.28%)
Jul 13, 2023
6.313
6.327
6.243
6.294
824,627
-0.01(-0.15%)
Jul 12, 2023
6.581
6.581
6.299
6.303
918,976
-0.12(-1.94%)
Jul 11, 2023
6.505
6.514
6.409
6.428
643,931
-0.03(-0.45%)
Jul 10, 2023
6.303
6.466
6.294
6.457
983,604
+0.12(+1.97%)
Jul 07, 2023
6.227
6.414
6.227
6.332
1,201,839
+0.11(+1.85%)
Jul 06, 2023
6.198
6.251
6.117
6.217
861,972
-0.08(-1.22%)
Jul 05, 2023
6.390
6.390
6.222
6.294
711,238
-0.14(-2.23%)
Jul 03, 2023
6.198
6.447
6.179
6.437
593,515
+0.20(+3.23%)
Jun 30, 2023
6.284
6.284
6.150
6.236
1,264,893
+0.00(+0.00%)
Jun 29, 2023
5.987
6.236
5.978
6.236
783,349
+0.22(+3.66%)
Jun 28, 2023
6.035
6.035
5.949
6.016
1,344,741
-0.02(-0.32%)
Jun 27, 2023
5.853
6.059
5.753
6.035
1,712,567
+0.21(+3.62%)
Jun 26, 2023
5.796
5.906
5.796
5.824
973,301
+0.00(+0.00%)
Jun 23, 2023
5.796
5.901
5.776
5.824
1,501,772
-0.10(-1.62%)
Jun 22, 2023
5.978
5.978
5.853
5.920
734,970
-0.05(-0.80%)
Jun 21, 2023
5.911
6.021
5.810
5.968
899,994
+0.03(+0.48%)
Jun 20, 2023
6.198
6.198
5.930
5.939
1,093,230
-0.28(-4.47%)
Jun 16, 2023
6.284
6.284
6.155
6.217
1,657,212
+0.00(+0.00%)
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.