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: 4:10 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, 2023
5.527
5.597
5.466
5.536
1,872,714
+0.01(+0.16%)
May 30, 2023
5.343
5.588
5.343
5.527
869,807
+0.18(+3.44%)
May 26, 2023
5.168
5.387
5.116
5.343
352,689
+0.19(+3.74%)
May 25, 2023
5.221
5.295
5.059
5.151
385,390
-0.12(-2.32%)
May 24, 2023
5.308
5.387
5.216
5.273
481,712
-0.09(-1.63%)
May 23, 2023
5.107
5.431
5.107
5.361
591,319
+0.24(+4.79%)
May 22, 2023
4.976
5.116
4.963
5.116
335,671
+0.15(+2.99%)
May 19, 2023
5.046
5.107
4.941
4.967
311,458
+0.00(+0.00%)
May 18, 2023
4.923
4.991
4.889
4.967
390,092
+0.03(+0.71%)
May 17, 2023
4.906
4.976
4.775
4.932
619,605
+0.16(+3.30%)
May 16, 2023
4.862
4.906
4.766
4.775
337,985
-0.09(-1.80%)
May 15, 2023
4.757
4.941
4.740
4.862
438,801
+0.14(+2.96%)
May 12, 2023
4.714
4.771
4.677
4.722
325,193
-0.01(-0.18%)
May 11, 2023
4.635
4.766
4.609
4.731
374,458
+0.04(+0.93%)
May 10, 2023
4.836
4.836
4.635
4.687
455,295
-0.07(-1.47%)
May 09, 2023
4.836
4.854
4.670
4.757
389,907
-0.13(-2.68%)
May 08, 2023
4.932
4.958
4.818
4.889
562,219
-0.02(-0.36%)
May 05, 2023
4.880
4.954
4.810
4.906
505,689
+0.15(+3.13%)
May 04, 2023
4.819
4.862
4.495
4.757
967,591
-0.14(-2.86%)
May 03, 2023
5.754
5.754
4.836
4.897
2,102,314
-0.95(-16.29%)
May 02, 2023
6.078
6.078
5.684
5.850
545,878
-0.24(-3.88%)
May 01, 2023
6.218
6.270
6.047
6.087
300,951
-0.15(-2.38%)
Apr 28, 2023
6.069
6.235
6.069
6.235
323,985
+0.17(+2.74%)
Apr 27, 2023
5.947
6.087
5.947
6.069
364,154
+0.17(+2.97%)
Apr 26, 2023
5.920
6.087
5.859
5.894
450,585
-0.10(-1.61%)
Apr 25, 2023
6.174
6.244
5.982
5.990
424,250
-0.23(-3.66%)
Apr 24, 2023
6.305
6.305
6.069
6.218
395,275
-0.23(-3.53%)
Apr 21, 2023
6.506
6.524
6.401
6.445
304,477
-0.06(-0.94%)
Apr 20, 2023
6.533
6.541
6.410
6.506
300,485
-0.08(-1.20%)
Apr 19, 2023
6.261
6.611
6.209
6.585
343,015
+0.26(+4.15%)
Apr 18, 2023
6.384
6.384
6.200
6.323
341,725
-0.07(-1.09%)
Apr 17, 2023
6.183
6.454
6.157
6.393
308,556
+0.21(+3.39%)
Apr 14, 2023
6.288
6.362
6.100
6.183
310,984
-0.07(-1.12%)
Apr 13, 2023
6.235
6.288
6.157
6.253
252,544
+0.03(+0.56%)
Apr 12, 2023
6.314
6.358
6.148
6.218
269,212
+0.02(+0.28%)
Apr 11, 2023
6.375
6.375
6.165
6.200
430,679
-0.15(-2.34%)
Apr 10, 2023
6.349
6.454
6.122
6.349
1,028,123
-0.07(-1.09%)
Apr 06, 2023
6.349
6.464
6.331
6.419
339,709
+0.06(+0.96%)
Apr 05, 2023
6.218
6.393
6.218
6.358
275,668
+0.04(+0.69%)
Apr 04, 2023
6.384
6.410
6.211
6.314
314,657
-0.02(-0.28%)
Apr 03, 2023
6.358
6.454
6.270
6.331
345,851
-0.02(-0.28%)
Mar 31, 2023
6.209
6.349
6.148
6.349
492,976
+0.21(+3.42%)
Mar 30, 2023
6.165
6.200
5.990
6.139
342,815
+0.03(+0.43%)
Mar 29, 2023
6.122
6.157
6.056
6.113
367,064
+0.11(+1.89%)
Mar 28, 2023
5.999
6.122
5.929
5.999
479,649
-0.05(-0.87%)
Mar 27, 2023
6.102
6.187
6.043
6.052
538,171
+0.08(+1.27%)
Mar 24, 2023
5.663
6.001
5.612
5.976
566,106
+0.25(+4.28%)
Mar 23, 2023
5.916
6.024
5.595
5.730
522,319
-0.12(-2.02%)
Mar 22, 2023
6.026
6.102
5.840
5.849
436,743
-0.19(-3.22%)
Mar 21, 2023
6.001
6.238
6.001
6.043
524,667
+0.23(+3.92%)
Mar 20, 2023
5.849
5.916
5.756
5.815
487,449
+0.03(+0.58%)
Mar 17, 2023
6.026
6.043
5.680
5.781
1,412,520
-0.30(-5.00%)
Mar 16, 2023
6.085
6.263
5.976
6.085
1,342,407
-0.09(-1.50%)
Mar 15, 2023
6.347
6.407
5.984
6.178
580,675
-0.35(-5.43%)
Mar 14, 2023
6.804
6.956
6.483
6.533
601,157
-0.01(-0.13%)
Mar 13, 2023
6.466
6.626
6.111
6.542
783,776
-0.16(-2.40%)
Mar 10, 2023
7.057
7.095
6.508
6.702
484,646
-0.40(-5.60%)
Mar 09, 2023
7.328
7.395
7.091
7.100
876,669
-0.22(-3.00%)
Mar 08, 2023
7.353
7.375
7.150
7.319
447,513
-0.03(-0.35%)
Mar 07, 2023
7.345
7.446
7.264
7.345
441,930
+0.01(+0.12%)
Mar 06, 2023
7.252
7.412
7.201
7.336
505,298
+0.10(+1.40%)
Mar 03, 2023
7.007
7.269
6.990
7.235
444,359
+0.28(+4.01%)
Mar 02, 2023
6.905
7.002
6.838
6.956
337,334
-0.02(-0.24%)
Mar 01, 2023
7.108
7.159
6.914
6.973
315,507
-0.20(-2.83%)
Feb 28, 2023
7.235
7.322
7.117
7.176
311,896
-0.06(-0.82%)
Feb 27, 2023
7.438
7.488
7.201
7.235
276,706
-0.10(-1.38%)
Feb 24, 2023
7.404
7.412
7.277
7.336
304,240
-0.16(-2.14%)
Feb 23, 2023
7.607
7.691
7.412
7.497
413,809
-0.04(-0.56%)
Feb 22, 2023
7.032
7.800
6.956
7.539
1,585,304
+1.05(+16.15%)
Feb 21, 2023
6.719
6.736
6.491
6.491
417,013
-0.31(-4.60%)
Feb 17, 2023
6.922
6.922
6.711
6.804
456,919
-0.09(-1.35%)
Feb 16, 2023
6.812
6.969
6.804
6.897
190,523
-0.05(-0.73%)
Feb 15, 2023
6.846
6.981
6.829
6.948
208,251
+0.01(+0.12%)
Feb 14, 2023
6.981
7.040
6.888
6.939
166,094
-0.04(-0.61%)
Feb 13, 2023
6.905
7.015
6.871
6.981
230,094
+0.07(+0.98%)
Feb 10, 2023
6.812
6.956
6.812
6.914
244,935
+0.09(+1.36%)
Feb 09, 2023
7.091
7.201
6.762
6.821
265,463
-0.19(-2.77%)
Feb 08, 2023
7.252
7.311
6.964
7.015
239,407
-0.31(-4.27%)
Feb 07, 2023
7.117
7.404
7.100
7.328
301,060
+0.16(+2.24%)
Feb 06, 2023
7.505
7.505
7.142
7.167
367,749
-0.44(-5.78%)
Feb 03, 2023
7.446
7.615
7.362
7.607
908,906
+0.07(+0.90%)
Feb 02, 2023
7.472
7.581
7.467
7.539
318,672
+0.15(+2.06%)
Feb 01, 2023
7.345
7.463
7.277
7.387
339,463
+0.03(+0.34%)
Jan 31, 2023
7.201
7.379
7.167
7.362
562,745
+0.20(+2.83%)
Jan 30, 2023
7.117
7.222
7.095
7.159
657,924
-0.05(-0.70%)
Jan 27, 2023
7.007
7.260
6.981
7.210
387,585
+0.19(+2.65%)
Jan 26, 2023
7.049
7.142
6.931
7.024
192,900
+0.04(+0.61%)
Jan 25, 2023
6.821
7.040
6.795
6.981
265,213
+0.14(+1.98%)
Jan 24, 2023
6.804
6.880
6.795
6.846
182,688
-0.08(-1.10%)
Jan 23, 2023
6.846
6.973
6.795
6.922
221,507
+0.07(+0.99%)
Jan 20, 2023
6.719
6.863
6.629
6.855
232,589
+0.19(+2.79%)
Jan 19, 2023
6.635
6.719
6.576
6.669
199,656
-0.07(-1.00%)
Jan 18, 2023
6.804
6.893
6.677
6.736
239,120
-0.03(-0.37%)
Jan 17, 2023
6.694
6.876
6.694
6.762
410,492
+0.05(+0.76%)
Jan 13, 2023
6.618
6.770
6.618
6.711
267,358
+0.04(+0.63%)
Jan 12, 2023
6.652
6.694
6.601
6.669
464,471
+0.08(+1.15%)
Jan 11, 2023
6.423
6.609
6.423
6.593
374,928
+0.22(+3.45%)
Jan 10, 2023
6.187
6.390
6.178
6.373
234,396
+0.18(+2.86%)
Jan 09, 2023
6.246
6.314
6.161
6.195
460,482
+0.01(+0.14%)
Jan 06, 2023
6.085
6.204
6.032
6.187
357,894
+0.16(+2.66%)
Jan 05, 2023
6.052
6.060
5.976
6.026
235,938
-0.05(-0.83%)
Jan 04, 2023
5.950
6.153
5.908
6.077
486,483
+0.23(+3.90%)
Jan 03, 2023
5.815
5.984
5.747
5.849
352,904
+0.11(+1.91%)
Dec 30, 2022
5.697
5.773
5.536
5.739
545,828
-0.07(-1.16%)
Dec 29, 2022
5.604
5.857
5.604
5.807
525,103
+0.25(+4.57%)
Dec 28, 2022
5.899
5.899
5.519
5.553
1,030,155
-0.30(-5.06%)
Dec 27, 2022
5.881
5.939
5.824
5.849
593,172
-0.03(-0.56%)
Dec 23, 2022
5.800
5.914
5.783
5.881
258,825
+0.07(+1.12%)
Dec 22, 2022
5.857
5.873
5.677
5.816
269,559
-0.09(-1.52%)
Dec 21, 2022
5.849
5.967
5.841
5.906
424,930
+0.13(+2.26%)
Dec 20, 2022
5.906
5.996
5.718
5.775
492,999
-0.20(-3.28%)
Dec 19, 2022
6.077
6.167
5.930
5.971
509,969
-0.13(-2.14%)
Dec 16, 2022
6.012
6.241
5.914
6.102
3,424,637
-0.02(-0.27%)
Dec 15, 2022
6.241
6.283
5.971
6.118
697,652
-0.24(-3.73%)
Dec 14, 2022
6.404
6.486
6.306
6.355
607,428
-0.05(-0.77%)
Dec 13, 2022
6.690
6.698
6.388
6.404
856,920
-0.02(-0.38%)
Dec 12, 2022
6.323
6.535
6.286
6.429
494,606
+0.16(+2.61%)
Dec 09, 2022
6.265
6.339
6.233
6.265
329,644
-0.07(-1.03%)
Dec 08, 2022
6.225
6.355
6.216
6.331
605,786
+0.15(+2.38%)
Dec 07, 2022
6.045
6.208
5.988
6.184
473,015
+0.13(+2.16%)
Dec 06, 2022
6.053
6.122
5.971
6.053
867,672
+0.02(+0.27%)
Dec 05, 2022
6.004
6.069
5.906
6.037
452,705
-0.02(-0.40%)
Dec 02, 2022
6.020
6.176
6.008
6.061
398,827
-0.10(-1.59%)
Dec 01, 2022
6.110
6.233
6.094
6.159
365,978
+0.11(+1.75%)
Nov 30, 2022
5.702
6.069
5.677
6.053
492,301
+0.25(+4.22%)
Nov 29, 2022
5.857
5.963
5.743
5.808
578,586
-0.09(-1.52%)
Nov 28, 2022
5.914
6.159
5.841
5.898
395,878
-0.03(-0.55%)
Nov 25, 2022
5.947
6.118
5.930
5.930
195,301
+0.06(+0.97%)
Nov 23, 2022
5.759
5.881
5.759
5.873
238,583
+0.06(+0.98%)
Nov 22, 2022
5.816
5.873
5.726
5.816
420,404
+0.02(+0.42%)
Nov 21, 2022
5.661
5.792
5.653
5.792
348,059
+0.07(+1.14%)
Nov 18, 2022
5.849
5.853
5.669
5.726
420,413
+0.04(+0.72%)
Nov 17, 2022
5.702
5.710
5.563
5.685
311,468
-0.12(-2.11%)
Nov 16, 2022
5.988
5.988
5.783
5.808
366,545
-0.20(-3.27%)
Nov 15, 2022
6.086
6.086
5.930
6.004
282,973
+0.07(+1.24%)
Nov 14, 2022
5.996
6.028
5.841
5.930
349,387
-0.13(-2.16%)
Nov 11, 2022
5.963
6.159
5.963
6.061
315,231
+0.11(+1.78%)
Nov 10, 2022
5.841
5.963
5.824
5.955
575,056
+0.38(+6.89%)
Nov 09, 2022
5.538
5.685
5.380
5.571
569,656
+0.02(+0.29%)
Nov 08, 2022
5.506
5.636
5.399
5.555
459,337
+0.06(+1.04%)
Nov 07, 2022
5.702
5.718
5.391
5.498
473,045
-0.02(-0.30%)
Nov 04, 2022
5.522
5.522
5.277
5.514
559,640
+0.03(+0.60%)
Nov 03, 2022
5.890
5.914
5.154
5.481
907,498
-0.43(-7.32%)
Nov 02, 2022
6.167
6.543
5.841
5.914
1,266,789
-0.98(-14.22%)
Nov 01, 2022
7.017
7.017
6.821
6.894
218,858
-0.02(-0.35%)
Oct 31, 2022
6.943
7.025
6.894
6.919
267,954
-0.11(-1.63%)
Oct 28, 2022
6.755
7.082
6.755
7.033
275,451
+0.27(+3.99%)
Oct 27, 2022
6.788
6.911
6.731
6.764
292,750
+0.06(+0.85%)
Oct 26, 2022
6.657
6.878
6.543
6.706
423,258
+0.13(+1.99%)
Oct 25, 2022
6.314
6.682
6.298
6.576
530,338
+0.32(+5.09%)
Oct 24, 2022
6.225
6.298
6.110
6.257
272,650
+0.07(+1.06%)
Oct 21, 2022
6.151
6.241
6.028
6.192
244,323
+0.10(+1.61%)
Oct 20, 2022
6.184
6.257
6.086
6.094
230,039
-0.04(-0.67%)
Oct 19, 2022
6.143
6.241
6.053
6.135
269,862
-0.15(-2.34%)
Oct 18, 2022
6.323
6.445
6.225
6.282
353,468
+0.02(+0.39%)
Oct 17, 2022
6.110
6.257
5.947
6.257
885,485
+0.28(+4.64%)
Oct 14, 2022
6.184
6.265
5.963
5.979
225,975
-0.16(-2.66%)
Oct 13, 2022
5.734
6.143
5.677
6.143
438,889
+0.25(+4.16%)
Oct 12, 2022
5.873
5.971
5.751
5.898
318,525
+0.00(+0.00%)
Oct 11, 2022
5.628
5.922
5.522
5.898
633,011
+0.26(+4.64%)
Oct 10, 2022
5.841
5.873
5.596
5.636
292,180
-0.16(-2.68%)
Oct 07, 2022
5.865
5.914
5.710
5.792
495,870
-0.11(-1.80%)
Oct 06, 2022
5.996
6.028
5.792
5.898
300,172
-0.14(-2.30%)
Oct 05, 2022
6.167
6.192
5.800
6.037
380,470
-0.25(-4.03%)
Oct 04, 2022
5.832
6.290
5.824
6.290
538,923
+0.57(+10.00%)
Oct 03, 2022
5.824
5.824
5.457
5.718
528,620
+0.00(+0.00%)
Sep 30, 2022
5.734
5.898
5.677
5.718
501,741
-0.05(-0.85%)
Sep 29, 2022
6.037
6.037
5.514
5.767
1,195,151
-0.39(-6.37%)
Sep 28, 2022
6.077
6.339
6.061
6.159
600,175
+0.11(+1.89%)
Sep 27, 2022
6.225
6.306
5.996
6.045
947,981
-0.07(-1.20%)
Sep 26, 2022
6.554
6.554
6.075
6.118
779,953
-0.46(-6.98%)
Sep 23, 2022
6.767
6.767
6.494
6.577
438,844
-0.25(-3.71%)
Sep 22, 2022
7.021
7.056
6.815
6.831
285,569
-0.21(-3.03%)
Sep 21, 2022
7.171
7.219
7.036
7.044
238,513
-0.07(-1.00%)
Sep 20, 2022
7.108
7.171
7.029
7.116
249,365
-0.06(-0.77%)
Sep 19, 2022
7.131
7.211
7.100
7.171
252,746
-0.05(-0.66%)
Sep 16, 2022
7.100
7.242
7.044
7.219
556,650
+0.06(+0.88%)
Sep 15, 2022
7.242
7.325
7.147
7.155
574,494
-0.09(-1.31%)
Sep 14, 2022
7.029
7.282
7.021
7.250
392,849
+0.23(+3.27%)
Sep 13, 2022
7.298
7.298
6.949
7.021
323,252
-0.34(-4.62%)
Sep 12, 2022
7.116
7.361
7.084
7.361
292,555
+0.30(+4.26%)
Sep 09, 2022
6.854
7.068
6.823
7.060
214,608
+0.27(+3.96%)
Sep 08, 2022
6.910
6.910
6.752
6.791
225,140
-0.17(-2.50%)
Sep 07, 2022
6.934
6.997
6.862
6.965
325,025
-0.02(-0.34%)
Sep 06, 2022
7.076
7.076
6.922
6.989
414,440
-0.06(-0.79%)
Sep 02, 2022
7.211
7.211
7.005
7.044
328,622
-0.09(-1.33%)
Sep 01, 2022
7.290
7.298
7.084
7.139
325,033
-0.19(-2.59%)
Aug 31, 2022
7.401
7.416
7.282
7.329
314,953
-0.05(-0.64%)
Aug 30, 2022
7.543
7.559
7.345
7.377
407,965
-0.13(-1.79%)
Aug 29, 2022
7.650
7.650
7.503
7.511
295,094
-0.16(-2.06%)
Aug 26, 2022
7.796
7.804
7.638
7.670
210,986
-0.09(-1.12%)
Aug 25, 2022
7.701
7.812
7.701
7.757
173,296
+0.02(+0.31%)
Aug 24, 2022
7.741
7.800
7.693
7.733
194,816
-0.04(-0.51%)
Aug 23, 2022
7.725
7.852
7.725
7.773
169,834
+0.04(+0.51%)
Aug 22, 2022
7.883
7.883
7.686
7.733
237,742
-0.18(-2.30%)
Aug 19, 2022
8.034
8.034
7.915
7.915
203,551
-0.16(-1.96%)
Aug 18, 2022
8.089
8.160
8.050
8.073
147,785
+0.02(+0.29%)
Aug 17, 2022
8.129
8.145
7.963
8.050
274,477
-0.14(-1.74%)
Aug 16, 2022
8.168
8.208
8.121
8.192
157,048
-0.02(-0.29%)
Aug 15, 2022
8.129
8.224
8.073
8.216
200,876
+0.01(+0.10%)
Aug 12, 2022
8.145
8.236
8.105
8.208
220,448
+0.16(+1.97%)
Aug 11, 2022
8.113
8.160
8.050
8.050
228,717
-0.03(-0.39%)
Aug 10, 2022
8.176
8.176
8.058
8.081
167,942
+0.05(+0.59%)
Aug 09, 2022
8.042
8.081
7.915
8.034
194,483
-0.01(-0.10%)
Aug 08, 2022
8.073
8.192
8.034
8.042
248,122
+0.05(+0.59%)
Aug 05, 2022
7.970
8.081
7.955
7.994
172,762
-0.09(-1.17%)
Aug 04, 2022
8.105
8.279
8.010
8.089
230,608
-0.07(-0.87%)
Aug 03, 2022
8.271
8.350
7.915
8.160
481,654
-0.14(-1.72%)
Aug 02, 2022
8.588
8.635
8.303
8.303
175,743
-0.30(-3.50%)
Aug 01, 2022
8.588
8.730
8.422
8.604
287,113
+0.02(+0.18%)
Jul 29, 2022
8.517
8.659
8.477
8.588
226,976
+0.06(+0.65%)
Jul 28, 2022
8.540
8.612
8.414
8.532
402,055
+0.07(+0.84%)
Jul 27, 2022
8.200
8.497
8.176
8.461
283,729
+0.28(+3.38%)
Jul 26, 2022
8.081
8.295
8.081
8.184
202,185
+0.06(+0.68%)
Jul 25, 2022
8.113
8.184
8.034
8.129
247,800
+0.09(+1.18%)
Jul 22, 2022
8.097
8.129
7.931
8.034
208,028
-0.03(-0.39%)
Jul 21, 2022
8.018
8.105
7.947
8.065
202,665
-0.03(-0.39%)
Jul 20, 2022
7.970
8.113
7.915
8.097
192,764
+0.12(+1.49%)
Jul 19, 2022
7.765
8.002
7.765
7.978
204,840
+0.26(+3.38%)
Jul 18, 2022
7.709
7.749
7.598
7.717
240,764
+0.08(+1.04%)
Jul 15, 2022
7.686
7.709
7.480
7.638
226,536
+0.14(+1.90%)
Jul 14, 2022
7.503
7.527
7.393
7.496
214,421
-0.13(-1.76%)
Jul 13, 2022
7.511
7.654
7.511
7.630
198,662
+0.04(+0.52%)
Jul 12, 2022
7.527
7.654
7.503
7.591
216,212
+0.06(+0.84%)
Jul 11, 2022
7.535
7.598
7.480
7.527
172,986
-0.03(-0.42%)
Jul 08, 2022
7.456
7.575
7.401
7.559
249,236
+0.10(+1.38%)
Jul 07, 2022
7.472
7.543
7.416
7.456
212,904
+0.06(+0.75%)
Jul 06, 2022
7.464
7.546
7.321
7.401
251,057
-0.09(-1.27%)
Jul 05, 2022
7.369
7.496
7.250
7.496
386,405
+0.01(+0.11%)
Jul 01, 2022
7.092
7.511
7.092
7.488
304,975
+0.36(+4.99%)
Jun 30, 2022
7.139
7.219
7.021
7.131
746,808
-0.12(-1.64%)
Jun 29, 2022
7.456
7.456
7.207
7.250
419,066
-0.26(-3.48%)
Jun 28, 2022
7.622
7.780
7.480
7.511
612,713
-0.06(-0.84%)
Jun 27, 2022
7.377
7.598
7.337
7.575
740,911
+0.24(+3.24%)
Jun 24, 2022
7.368
7.615
7.330
7.337
2,083,435
-0.03(-0.42%)
Jun 23, 2022
7.376
7.553
7.353
7.368
438,380
+0.03(+0.42%)
Jun 22, 2022
7.252
7.414
7.252
7.337
368,431
+0.06(+0.85%)
Jun 21, 2022
7.445
7.584
7.276
7.276
865,386
-0.05(-0.74%)
Jun 17, 2022
7.005
7.360
6.975
7.330
1,264,518
+0.36(+5.20%)
Jun 16, 2022
7.044
7.137
6.789
6.967
959,572
-0.24(-3.32%)
Jun 15, 2022
7.044
7.299
6.975
7.206
628,944
+0.19(+2.75%)
Jun 14, 2022
7.276
7.276
6.867
7.013
478,781
-0.23(-3.19%)
Jun 13, 2022
7.785
7.785
7.210
7.245
1,096,099
-0.69(-8.75%)
Jun 10, 2022
7.754
7.954
7.700
7.939
1,188,173
+0.08(+1.08%)
Jun 09, 2022
7.931
7.985
7.846
7.854
296,812
-0.09(-1.17%)
Jun 08, 2022
8.008
8.008
7.862
7.947
262,913
-0.12(-1.44%)
Jun 07, 2022
8.055
8.101
7.989
8.062
210,603
-0.04(-0.48%)
Jun 06, 2022
8.178
8.186
8.070
8.101
225,518
-0.03(-0.38%)
Jun 03, 2022
8.109
8.209
8.039
8.132
283,403
-0.04(-0.47%)
Jun 02, 2022
8.201
8.201
8.101
8.171
201,439
+0.01(+0.09%)
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.