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
Tpg Re Finance Trust Inc
(NY:
TRTX
)
8.300
-0.090 (-1.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 31, 2018
9.405
9.432
9.345
9.400
426,442
+0.00(+0.00%)
May 30, 2018
9.428
9.451
9.359
9.400
175,269
+0.01(+0.15%)
May 29, 2018
9.345
9.414
9.313
9.386
215,706
-0.01(-0.10%)
May 25, 2018
9.396
9.396
9.396
0
+0.02(+0.20%)
May 24, 2018
9.400
9.423
9.324
9.377
168,661
-0.01(-0.10%)
May 23, 2018
9.285
9.396
9.253
9.386
401,886
+0.10(+1.09%)
May 22, 2018
9.396
9.405
9.281
9.285
443,199
-0.11(-1.18%)
May 21, 2018
9.386
9.400
9.345
9.396
292,323
+0.04(+0.39%)
May 18, 2018
9.336
9.391
9.308
9.359
178,475
+0.06(+0.59%)
May 17, 2018
9.276
9.363
9.244
9.304
262,834
+0.04(+0.45%)
May 16, 2018
9.276
9.313
9.225
9.262
260,268
-0.02(-0.25%)
May 15, 2018
9.142
9.336
9.142
9.285
235,324
+0.04(+0.45%)
May 14, 2018
9.253
9.290
9.198
9.244
149,251
+0.01(+0.10%)
May 11, 2018
9.239
9.320
9.188
9.234
186,404
-0.03(-0.30%)
May 10, 2018
9.184
9.281
9.184
9.262
188,105
+0.08(+0.90%)
May 09, 2018
9.234
9.248
9.147
9.179
645,379
-0.08(-0.89%)
May 08, 2018
9.096
9.308
9.096
9.262
224,021
-0.02(-0.25%)
May 07, 2018
9.239
9.317
9.193
9.285
180,367
+0.09(+0.95%)
May 04, 2018
9.101
9.230
9.097
9.198
152,655
+0.08(+0.91%)
May 03, 2018
9.101
9.165
9.083
9.115
168,437
+0.00(+0.00%)
May 02, 2018
9.106
9.145
9.092
9.115
206,869
+0.01(+0.10%)
May 01, 2018
9.073
9.138
9.032
9.106
122,992
-0.00(-0.05%)
Apr 30, 2018
9.156
9.192
9.101
9.110
166,008
-0.00(-0.05%)
Apr 27, 2018
9.147
9.198
9.103
9.115
163,312
-0.03(-0.30%)
Apr 26, 2018
9.119
9.165
9.096
9.142
103,483
+0.05(+0.56%)
Apr 25, 2018
9.138
9.165
9.041
9.092
158,729
-0.05(-0.50%)
Apr 24, 2018
9.165
9.234
9.087
9.138
293,424
+0.03(+0.35%)
Apr 23, 2018
9.101
9.138
9.041
9.106
202,629
+0.05(+0.51%)
Apr 20, 2018
9.239
9.244
9.018
9.060
344,692
-0.21(-2.28%)
Apr 19, 2018
9.276
9.373
9.258
9.271
195,940
-0.02(-0.25%)
Apr 18, 2018
9.368
9.414
9.285
9.294
216,885
-0.03(-0.30%)
Apr 17, 2018
9.428
9.446
9.299
9.322
315,175
-0.02(-0.25%)
Apr 16, 2018
9.253
9.455
9.216
9.345
713,810
+0.26(+2.84%)
Apr 13, 2018
9.119
9.129
9.064
9.087
265,603
-0.01(-0.10%)
Apr 12, 2018
9.147
9.152
9.078
9.096
140,386
-0.01(-0.15%)
Apr 11, 2018
9.110
9.170
9.060
9.110
223,672
-0.00(-0.05%)
Apr 10, 2018
9.165
9.193
9.110
9.115
294,421
+0.00(+0.05%)
Apr 09, 2018
9.207
9.207
9.110
9.110
220,776
-0.04(-0.45%)
Apr 06, 2018
9.147
9.175
9.124
9.152
246,335
-0.01(-0.10%)
Apr 05, 2018
9.161
9.186
9.124
9.161
398,567
+0.02(+0.25%)
Apr 04, 2018
9.138
9.193
9.124
9.138
589,244
-0.02(-0.20%)
Apr 03, 2018
9.115
9.193
9.115
9.156
678,547
+0.06(+0.71%)
Apr 02, 2018
9.193
9.193
9.064
9.092
219,407
-0.06(-0.70%)
Mar 29, 2018
9.156
9.156
9.156
0
+0.01(+0.10%)
Mar 28, 2018
9.032
9.193
8.991
9.147
551,334
+0.10(+1.12%)
Mar 27, 2018
9.131
9.140
8.992
9.046
464,911
-0.01(-0.15%)
Mar 26, 2018
8.996
9.059
8.888
9.059
326,944
+0.16(+1.77%)
Mar 23, 2018
9.055
9.068
8.888
8.902
299,472
-0.11(-1.25%)
Mar 22, 2018
8.947
9.118
8.929
9.014
432,790
+0.01(+0.15%)
Mar 21, 2018
9.005
9.028
8.942
9.001
359,266
-0.04(-0.40%)
Mar 20, 2018
9.131
9.194
9.032
9.037
1,356,096
-0.06(-0.69%)
Mar 19, 2018
8.969
9.149
8.906
9.100
1,128,684
+0.14(+1.61%)
Mar 16, 2018
8.992
9.005
8.902
8.956
3,726,460
-0.04(-0.45%)
Mar 15, 2018
8.992
9.064
8.969
8.996
1,154,348
+0.03(+0.35%)
Mar 14, 2018
8.983
9.082
8.947
8.965
1,319,549
+0.00(+0.05%)
Mar 13, 2018
8.965
8.996
8.902
8.960
751,066
+0.04(+0.45%)
Mar 12, 2018
8.825
9.064
8.825
8.920
587,113
+0.11(+1.28%)
Mar 09, 2018
8.735
8.852
8.708
8.807
663,473
+0.10(+1.14%)
Mar 08, 2018
8.554
8.717
8.478
8.708
872,417
+0.18(+2.17%)
Mar 07, 2018
8.491
8.523
1,189,654
-0.04(-0.47%)
Mar 06, 2018
8.568
8.631
8.509
8.563
1,322,900
+0.01(+0.11%)
Mar 05, 2018
8.455
8.591
8.370
8.554
1,901,926
+0.09(+1.01%)
Mar 02, 2018
8.460
8.633
8.397
8.469
737,687
-0.00(-0.05%)
Mar 01, 2018
8.383
8.563
8.383
8.473
840,580
+0.12(+1.46%)
Feb 28, 2018
8.496
8.609
8.347
8.352
2,258,140
-0.10(-1.17%)
Feb 27, 2018
8.473
8.563
8.419
8.451
639,236
+0.01(+0.11%)
Feb 26, 2018
8.455
8.500
8.424
8.442
189,039
+0.00(+0.00%)
Feb 23, 2018
8.464
8.487
8.392
8.442
199,192
+0.04(+0.43%)
Feb 22, 2018
8.487
8.489
8.334
8.406
255,554
-0.07(-0.80%)
Feb 21, 2018
8.509
8.609
8.460
8.473
342,433
+0.00(+0.05%)
Feb 20, 2018
8.523
8.627
8.469
8.469
150,640
-0.07(-0.79%)
Feb 16, 2018
8.536
8.536
8.536
0
+0.05(+0.64%)
Feb 15, 2018
8.478
8.500
8.388
8.482
446,497
+0.05(+0.53%)
Feb 14, 2018
8.388
8.494
8.383
8.437
171,141
-0.01(-0.16%)
Feb 13, 2018
8.320
8.500
8.320
8.451
299,469
+0.11(+1.35%)
Feb 12, 2018
8.338
8.392
8.257
8.338
99,161
+0.05(+0.54%)
Feb 09, 2018
8.356
8.392
8.212
8.293
144,651
-0.04(-0.43%)
Feb 08, 2018
8.388
8.388
8.275
8.329
140,764
-0.03(-0.32%)
Feb 07, 2018
8.347
8.406
8.338
8.356
169,173
+0.01(+0.11%)
Feb 06, 2018
8.248
8.392
8.216
8.347
178,352
+0.00(+0.05%)
Feb 05, 2018
8.419
8.428
8.289
8.343
103,572
-0.12(-1.39%)
Feb 02, 2018
8.487
8.514
8.437
8.460
50,271
-0.08(-0.90%)
Feb 01, 2018
8.491
8.563
8.473
8.536
167,695
+0.05(+0.64%)
Jan 31, 2018
8.460
8.505
8.406
8.482
882,581
+0.06(+0.70%)
Jan 30, 2018
8.433
8.473
8.429
8.424
129,358
-0.07(-0.80%)
Jan 29, 2018
8.473
8.532
8.469
8.491
138,359
+0.01(+0.11%)
Jan 26, 2018
8.572
8.572
8.478
8.482
97,109
-0.06(-0.74%)
Jan 25, 2018
8.586
8.586
8.536
8.545
144,909
-0.03(-0.32%)
Jan 24, 2018
8.586
8.600
8.563
8.572
210,723
-0.02(-0.21%)
Jan 23, 2018
8.586
8.602
8.568
8.591
312,380
+0.00(+0.05%)
Jan 22, 2018
8.572
8.681
8.518
8.586
491,613
+0.07(+0.79%)
Jan 19, 2018
8.437
8.588
8.428
8.518
93,634
+0.06(+0.69%)
Jan 18, 2018
8.496
8.518
8.451
8.460
46,444
-0.06(-0.69%)
Jan 17, 2018
8.482
8.600
8.482
8.518
66,938
+0.05(+0.53%)
Jan 16, 2018
8.554
8.611
8.464
8.473
51,108
-0.03(-0.37%)
Jan 12, 2018
8.505
8.505
8.505
0
-0.07(-0.84%)
Jan 11, 2018
8.577
8.622
8.559
8.577
48,325
+0.00(+0.00%)
Jan 10, 2018
8.487
8.593
8.482
8.577
55,088
+0.03(+0.37%)
Jan 09, 2018
8.545
8.568
8.488
8.545
78,158
-0.01(-0.11%)
Jan 08, 2018
8.451
8.559
8.451
8.554
57,720
+0.08(+0.96%)
Jan 05, 2018
8.455
8.523
8.446
8.473
30,283
-0.00(-0.05%)
Jan 04, 2018
8.473
8.591
8.449
8.478
139,406
+0.01(+0.11%)
Jan 03, 2018
8.572
8.624
8.455
8.469
85,451
-0.12(-1.36%)
Jan 02, 2018
8.636
8.636
8.577
8.586
111,643
+0.00(+0.00%)
Dec 29, 2017
8.586
8.586
8.586
0
-0.08(-0.88%)
Dec 28, 2017
8.636
8.712
8.622
8.663
76,286
+0.09(+1.00%)
Dec 27, 2017
8.573
8.617
8.570
8.577
45,341
-0.00(-0.05%)
Dec 26, 2017
8.573
8.654
8.568
8.581
50,655
-0.01(-0.15%)
Dec 22, 2017
8.612
8.621
8.566
8.595
57,709
-0.02(-0.21%)
Dec 21, 2017
8.630
8.674
8.595
8.612
77,042
+0.00(+0.00%)
Dec 20, 2017
8.546
8.745
8.545
8.612
91,014
+0.07(+0.78%)
Dec 19, 2017
8.643
8.754
8.533
8.546
76,847
-0.09(-1.07%)
Dec 18, 2017
8.674
8.732
8.608
8.639
85,356
-0.00(-0.05%)
Dec 15, 2017
8.577
8.705
8.555
8.643
620,449
+0.07(+0.77%)
Dec 14, 2017
8.604
8.612
8.550
8.577
64,611
-0.01(-0.15%)
Dec 13, 2017
8.564
8.617
8.528
8.590
100,897
+0.04(+0.47%)
Dec 12, 2017
8.564
8.628
8.533
8.550
66,360
-0.01(-0.10%)
Dec 11, 2017
8.564
8.608
8.542
8.559
96,511
-0.04(-0.41%)
Dec 08, 2017
8.617
8.617
8.533
8.595
101,910
+0.00(+0.00%)
Dec 07, 2017
8.568
8.617
8.515
75,218
+0.00(+0.00%)
Dec 06, 2017
8.577
8.661
8.528
8.542
95,610
-0.04(-0.41%)
Dec 05, 2017
8.533
8.639
8.533
8.577
214,281
+0.08(+0.99%)
Dec 04, 2017
8.502
8.586
8.431
8.493
99,113
+0.04(+0.52%)
Dec 01, 2017
8.467
8.546
8.360
8.449
290,658
-0.03(-0.36%)
Nov 30, 2017
8.657
8.657
8.480
8.480
329,152
-0.12(-1.39%)
Nov 29, 2017
8.564
8.634
8.564
8.599
108,355
+0.00(+0.05%)
Nov 28, 2017
8.537
8.626
8.455
8.595
108,061
+0.04(+0.41%)
Nov 27, 2017
8.599
8.643
8.546
8.559
51,864
-0.04(-0.51%)
Nov 24, 2017
8.634
8.634
8.581
8.604
35,624
-0.01(-0.15%)
Nov 22, 2017
8.665
8.692
8.542
8.617
108,215
-0.04(-0.51%)
Nov 21, 2017
8.657
8.727
8.608
8.661
112,766
+0.04(+0.51%)
Nov 20, 2017
8.559
8.648
8.559
8.617
80,391
+0.08(+0.88%)
Nov 17, 2017
8.528
8.592
8.352
8.542
162,369
-0.01(-0.10%)
Nov 16, 2017
8.573
8.573
8.524
8.550
136,383
-0.03(-0.31%)
Nov 15, 2017
8.612
8.617
8.550
8.577
97,258
-0.01(-0.10%)
Nov 14, 2017
8.537
8.612
8.537
8.586
99,376
+0.00(+0.00%)
Nov 13, 2017
8.475
8.601
8.475
8.586
75,259
+0.07(+0.83%)
Nov 10, 2017
8.515
8.648
8.480
8.515
79,755
-0.02(-0.26%)
Nov 09, 2017
8.528
8.577
8.493
8.537
78,570
-0.03(-0.31%)
Nov 08, 2017
8.511
8.634
8.489
8.564
134,930
+0.04(+0.52%)
Nov 07, 2017
8.471
8.634
8.471
8.520
107,066
-0.02(-0.26%)
Nov 06, 2017
8.564
8.612
8.511
8.542
80,681
-0.05(-0.57%)
Nov 03, 2017
8.574
8.595
8.573
8.590
119,401
-0.04(-0.46%)
Nov 02, 2017
8.593
8.657
8.555
8.630
88,443
+0.01(+0.15%)
Nov 01, 2017
8.604
8.670
8.515
8.617
84,729
-0.01(-0.10%)
Oct 31, 2017
8.524
8.652
8.524
8.626
123,778
+0.12(+1.40%)
Oct 30, 2017
8.537
8.595
8.497
8.506
86,601
-0.03(-0.31%)
Oct 27, 2017
8.471
8.586
8.471
8.533
149,194
+0.07(+0.84%)
Oct 26, 2017
8.630
8.630
8.458
8.462
181,218
-0.14(-1.64%)
Oct 25, 2017
8.528
8.630
8.524
8.604
144,661
+0.03(+0.36%)
Oct 24, 2017
8.511
8.586
8.493
8.573
153,598
+0.06(+0.73%)
Oct 23, 2017
8.511
8.595
8.482
8.511
223,258
-0.03(-0.36%)
Oct 20, 2017
8.595
8.661
8.515
8.542
186,914
-0.04(-0.46%)
Oct 19, 2017
8.612
8.621
8.484
8.581
269,340
-0.08(-0.87%)
Oct 18, 2017
8.710
8.755
8.630
8.657
171,949
-0.05(-0.61%)
Oct 17, 2017
8.789
8.798
8.696
8.710
134,661
-0.08(-0.86%)
Oct 16, 2017
8.785
8.824
8.754
8.785
82,417
+0.00(+0.00%)
Oct 13, 2017
8.763
8.798
8.710
8.785
75,453
+0.01(+0.10%)
Oct 12, 2017
8.771
8.785
8.657
8.776
74,127
-0.00(-0.05%)
Oct 11, 2017
8.785
8.687
8.780
90,075
+0.09(+1.02%)
Oct 10, 2017
8.758
8.829
8.617
8.692
397,299
-0.08(-0.86%)
Oct 09, 2017
8.745
8.785
8.727
8.767
73,727
+0.02(+0.25%)
Oct 06, 2017
8.838
8.871
8.727
8.745
229,287
+0.01(+0.10%)
Oct 05, 2017
8.639
8.774
8.608
8.736
192,119
+0.08(+0.87%)
Oct 04, 2017
8.735
8.735
8.609
8.661
108,919
-0.08(-0.90%)
Oct 03, 2017
8.665
8.739
8.592
8.739
167,423
+0.07(+0.80%)
Oct 02, 2017
8.609
8.691
8.600
8.670
133,203
+0.08(+0.91%)
Sep 29, 2017
8.600
8.663
8.518
8.591
274,547
-0.02(-0.25%)
Sep 28, 2017
8.548
8.678
8.439
8.613
310,019
+0.05(+0.61%)
Sep 27, 2017
8.457
8.589
8.435
8.561
378,924
+0.11(+1.29%)
Sep 26, 2017
8.526
8.565
8.418
8.452
226,697
-0.08(-0.92%)
Sep 25, 2017
8.557
8.609
8.500
8.531
118,899
+0.00(+0.00%)
Sep 22, 2017
8.478
8.578
8.478
8.531
140,164
+0.03(+0.36%)
Sep 21, 2017
8.561
8.657
8.491
8.500
277,923
-0.07(-0.81%)
Sep 20, 2017
8.583
8.621
8.478
8.570
171,786
-0.00(-0.05%)
Sep 19, 2017
8.505
8.648
8.505
8.574
222,887
+0.10(+1.13%)
Sep 18, 2017
8.483
8.596
8.439
8.478
370,918
-0.02(-0.20%)
Sep 15, 2017
8.713
8.744
8.496
8.496
3,750,131
-0.19(-2.15%)
Sep 14, 2017
8.713
8.822
8.587
8.683
314,603
-0.09(-0.99%)
Sep 13, 2017
8.848
8.880
8.735
8.770
415,972
-0.10(-1.08%)
Sep 12, 2017
8.909
8.909
8.830
8.865
326,831
+0.00(+0.00%)
Sep 11, 2017
8.870
8.883
8.796
8.865
229,208
+0.01(+0.10%)
Sep 08, 2017
8.822
8.904
8.813
8.857
188,308
+0.03(+0.34%)
Sep 07, 2017
8.800
8.904
8.774
8.826
185,991
+0.02(+0.20%)
Sep 06, 2017
8.900
8.911
8.739
8.809
349,062
-0.09(-0.98%)
Sep 05, 2017
8.861
8.996
8.760
8.896
492,163
+0.03(+0.39%)
Sep 01, 2017
8.817
8.909
8.783
8.861
361,689
+0.07(+0.79%)
Aug 31, 2017
8.648
8.896
8.639
8.791
541,621
+0.13(+1.45%)
Aug 30, 2017
8.652
8.691
8.618
8.665
201,120
+0.02(+0.20%)
Aug 29, 2017
8.544
8.652
8.544
8.648
127,204
+0.03(+0.35%)
Aug 28, 2017
8.570
8.648
8.539
8.618
296,599
+0.03(+0.41%)
Aug 25, 2017
8.531
8.648
8.522
8.583
288,798
+0.10(+1.23%)
Aug 24, 2017
8.318
8.539
8.318
8.478
342,716
+0.12(+1.40%)
Aug 23, 2017
8.331
8.452
8.331
8.361
356,506
+0.01(+0.10%)
Aug 22, 2017
8.274
8.433
8.244
8.352
583,777
+0.06(+0.68%)
Aug 21, 2017
8.483
8.487
8.131
8.296
437,483
-0.18(-2.15%)
Aug 18, 2017
8.478
8.531
8.444
8.478
398,042
+0.00(+0.05%)
Aug 17, 2017
8.561
8.583
8.439
8.474
475,123
-0.07(-0.86%)
Aug 16, 2017
8.639
8.648
8.518
8.548
223,216
-0.07(-0.81%)
Aug 15, 2017
8.670
8.670
8.552
8.618
383,819
-0.02(-0.20%)
Aug 14, 2017
8.687
8.687
8.558
8.635
278,300
+0.01(+0.10%)
Aug 11, 2017
8.626
8.644
8.604
8.626
144,750
+0.01(+0.10%)
Aug 10, 2017
8.609
8.648
8.561
8.618
418,913
-0.01(-0.10%)
Aug 09, 2017
8.626
8.652
8.583
8.626
296,281
-0.02(-0.20%)
Aug 08, 2017
8.670
8.670
8.539
8.644
260,303
+0.00(+0.05%)
Aug 07, 2017
8.652
8.691
8.544
8.639
525,435
-0.04(-0.50%)
Aug 04, 2017
8.648
8.691
8.587
8.683
371,781
+0.01(+0.15%)
Aug 03, 2017
8.648
8.674
8.648
8.670
517,266
+0.03(+0.30%)
Aug 02, 2017
8.648
8.687
8.539
8.644
390,225
-0.00(-0.05%)
Aug 01, 2017
8.626
8.678
8.626
8.648
245,205
+0.00(+0.00%)
Jul 31, 2017
8.618
8.687
8.583
8.648
374,950
+0.03(+0.35%)
Jul 28, 2017
8.539
8.618
8.539
8.618
499,020
+0.03(+0.35%)
Jul 27, 2017
8.565
8.592
8.561
8.587
483,105
+0.00(+0.05%)
Jul 26, 2017
8.544
8.613
8.483
8.583
2,739,484
+0.07(+0.77%)
Jul 25, 2017
8.557
8.622
8.509
8.518
1,128,126
-0.07(-0.76%)
Jul 24, 2017
8.522
8.587
8.500
8.583
1,687,318
+0.03(+0.41%)
Jul 21, 2017
8.491
8.613
8.452
8.548
1,641,422
+0.04(+0.46%)
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.