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
Mesa Royalty Trust
(NY:
MTR
)
9.000
-0.165 (-1.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
4.029
4.029
3.855
3.855
8,661
-0.09(-2.34%)
May 27, 2016
4.024
3.947
3.947
3.947
6,623
-0.02(-0.52%)
May 26, 2016
4.009
4.050
3.896
3.968
23,738
-0.06(-1.38%)
May 25, 2016
4.059
4.064
3.858
4.023
26,723
-0.05(-1.11%)
May 24, 2016
4.075
4.085
3.987
4.068
3,612
+0.04(+0.97%)
May 23, 2016
4.167
4.259
4.029
4.029
15,972
-0.11(-2.58%)
May 20, 2016
4.343
4.376
3.993
4.136
56,053
-0.20(-4.68%)
May 19, 2016
4.320
4.387
4.320
4.339
10,760
-0.01(-0.27%)
May 18, 2016
4.462
4.542
4.340
4.351
6,814
+0.03(+0.59%)
May 17, 2016
4.368
4.524
4.320
4.325
26,133
-0.06(-1.29%)
May 16, 2016
4.397
4.673
4.376
4.382
19,247
-0.01(-0.12%)
May 13, 2016
4.443
4.566
4.382
4.387
35,618
-0.05(-1.04%)
May 12, 2016
4.673
4.673
4.356
4.433
16,799
-0.26(-5.56%)
May 11, 2016
4.760
4.899
4.597
4.694
33,531
+0.09(+1.95%)
May 10, 2016
4.991
5.126
4.351
4.604
70,506
-0.28(-5.81%)
May 09, 2016
5.226
5.226
4.888
4.888
57,424
-0.09(-1.85%)
May 06, 2016
5.114
5.216
4.980
4.980
20,028
-0.01(-0.21%)
May 05, 2016
5.272
5.272
4.955
4.991
27,249
-0.32(-5.98%)
May 04, 2016
5.313
5.323
5.221
5.308
7,894
+0.08(+1.47%)
May 03, 2016
5.436
5.436
5.146
5.231
3,258
-0.14(-2.57%)
May 02, 2016
5.472
5.631
5.349
5.370
3,369
-0.10(-1.87%)
Apr 29, 2016
5.549
5.549
5.324
5.472
2,893
-0.10(-1.84%)
Apr 28, 2016
5.380
5.615
5.231
5.574
33,061
+0.16(+2.93%)
Apr 27, 2016
4.940
5.492
4.940
5.416
43,850
+0.44(+8.74%)
Apr 26, 2016
4.868
4.980
4.812
4.980
10,076
+0.12(+2.52%)
Apr 25, 2016
4.893
4.893
4.771
4.858
27,482
-0.06(-1.14%)
Apr 22, 2016
4.745
4.934
4.521
4.914
42,824
+0.10(+2.12%)
Apr 21, 2016
4.577
4.926
4.495
4.812
28,369
+0.07(+1.51%)
Apr 20, 2016
4.904
4.913
4.708
4.740
30,876
-0.18(-3.74%)
Apr 19, 2016
4.858
4.955
4.720
4.924
32,106
+0.22(+4.59%)
Apr 18, 2016
4.904
4.904
4.607
4.708
33,672
-0.02(-0.36%)
Apr 15, 2016
4.827
4.853
4.403
4.725
35,630
+0.00(+0.00%)
Apr 14, 2016
4.776
4.888
4.648
4.725
35,933
-0.01(-0.11%)
Apr 13, 2016
4.853
4.934
4.684
4.730
30,307
-0.08(-1.70%)
Apr 12, 2016
4.618
4.980
4.470
4.812
51,718
+0.34(+7.64%)
Apr 11, 2016
4.470
4.679
4.418
4.470
41,233
-0.02(-0.55%)
Apr 08, 2016
4.367
4.587
4.342
4.495
35,953
+0.15(+3.53%)
Apr 07, 2016
4.311
4.418
4.311
4.342
20,273
+0.01(+0.18%)
Apr 06, 2016
4.138
4.332
4.138
4.334
16,229
+0.04(+1.01%)
Apr 05, 2016
4.301
4.337
4.245
4.291
20,162
+0.03(+0.81%)
Apr 04, 2016
4.229
4.267
4.194
4.256
4,610
+0.07(+1.62%)
Apr 01, 2016
4.189
4.189
4.189
4.189
3,488
-0.01(-0.14%)
Mar 31, 2016
4.138
4.444
4.138
4.195
13,077
+0.07(+1.63%)
Mar 30, 2016
3.831
4.127
3.831
4.127
28,498
+0.09(+2.15%)
Mar 29, 2016
3.928
4.086
3.729
4.040
32,537
+0.09(+2.33%)
Mar 28, 2016
3.571
3.984
3.571
3.948
16,425
+0.38(+10.57%)
Mar 24, 2016
3.673
3.571
3.571
3.571
6,273
-0.05(-1.41%)
Mar 23, 2016
3.805
3.805
3.576
3.622
8,084
-0.19(-4.95%)
Mar 22, 2016
3.806
3.811
3.806
3.811
2,885
+0.02(+0.49%)
Mar 21, 2016
3.859
3.913
3.778
3.792
5,596
-0.08(-1.94%)
Mar 18, 2016
3.943
3.953
3.780
3.867
31,418
-0.05(-1.29%)
Mar 17, 2016
3.830
3.948
3.734
3.918
16,455
+0.04(+0.97%)
Mar 16, 2016
3.811
3.905
3.729
3.880
7,231
-0.01(-0.18%)
Mar 15, 2016
3.811
3.918
3.811
3.887
6,314
-0.01(-0.25%)
Mar 14, 2016
3.754
3.897
3.754
3.897
4,804
+0.10(+2.68%)
Mar 11, 2016
3.953
3.953
3.673
3.795
35,139
-0.29(-7.00%)
Mar 10, 2016
3.913
4.229
3.913
4.081
16,845
+0.22(+5.68%)
Mar 09, 2016
3.877
4.106
3.601
3.862
57,727
+0.08(+2.02%)
Mar 08, 2016
3.790
3.979
3.785
3.785
11,240
-0.03(-0.81%)
Mar 07, 2016
3.668
4.004
3.668
3.816
26,146
+0.21(+5.95%)
Mar 04, 2016
3.469
3.770
3.469
3.601
31,814
+0.18(+5.37%)
Mar 03, 2016
3.555
3.555
3.413
3.418
5,710
+0.08(+2.29%)
Mar 02, 2016
3.469
3.479
3.163
3.341
34,523
-0.10(-2.82%)
Mar 01, 2016
3.494
3.586
3.438
3.438
15,851
+0.05(+1.35%)
Feb 29, 2016
3.698
3.749
3.392
3.392
41,302
-0.12(-3.34%)
Feb 26, 2016
3.673
3.724
3.474
3.510
52,009
-0.05(-1.47%)
Feb 25, 2016
3.586
3.765
3.561
3.562
61,774
-0.19(-5.11%)
Feb 24, 2016
3.702
3.798
3.702
3.754
3,644
+0.03(+0.88%)
Feb 23, 2016
3.651
3.737
3.559
3.721
12,297
+0.06(+1.50%)
Feb 22, 2016
3.671
3.885
3.488
3.666
53,345
-0.25(-6.36%)
Feb 19, 2016
3.839
3.915
3.407
3.915
29,167
+0.15(+3.91%)
Feb 18, 2016
3.712
3.768
3.681
3.768
3,803
-0.01(-0.13%)
Feb 17, 2016
3.758
3.793
3.610
3.773
12,500
+0.17(+4.80%)
Feb 16, 2016
3.885
3.885
3.560
3.600
18,494
-0.10(-2.61%)
Feb 12, 2016
3.432
3.697
3.697
3.697
61,949
+0.21(+5.91%)
Feb 11, 2016
3.575
3.575
3.412
3.490
28,258
-0.03(-0.81%)
Feb 10, 2016
3.564
3.608
3.519
3.519
2,582
-0.04(-1.00%)
Feb 09, 2016
3.564
3.717
3.503
3.554
2,708
-0.18(-4.90%)
Feb 05, 2016
3.890
3.956
3.737
3.737
108
-0.08(-2.00%)
Feb 04, 2016
3.798
4.114
3.763
3.814
34,455
+0.13(+3.43%)
Feb 03, 2016
3.915
3.920
3.498
3.687
42,031
-0.05(-1.40%)
Feb 02, 2016
3.885
4.017
3.564
3.740
69,259
-0.25(-6.31%)
Feb 01, 2016
4.068
4.068
3.946
3.992
5,789
-0.08(-1.88%)
Jan 29, 2016
3.839
4.108
3.773
4.068
56,276
+0.39(+10.50%)
Jan 28, 2016
3.712
3.992
3.560
3.681
56,152
+0.13(+3.58%)
Jan 27, 2016
3.686
3.686
3.341
3.554
18,089
+0.10(+3.04%)
Jan 26, 2016
3.540
3.869
3.364
3.449
25,465
-0.12(-3.27%)
Jan 25, 2016
3.697
3.894
3.429
3.566
29,791
-0.07(-1.79%)
Jan 22, 2016
3.586
4.020
3.374
3.631
71,102
+0.17(+4.81%)
Jan 21, 2016
3.197
3.505
2.848
3.465
96,153
+0.03(+0.88%)
Jan 20, 2016
3.470
3.636
3.217
3.434
53,339
+0.07(+2.10%)
Jan 19, 2016
3.990
4.071
3.247
3.364
74,187
-0.49(-12.83%)
Jan 15, 2016
4.470
3.859
3.859
3.859
130,483
-0.37(-8.72%)
Jan 14, 2016
4.295
4.404
3.995
4.227
35,808
+0.15(+3.59%)
Jan 13, 2016
4.641
4.641
4.075
4.081
44,615
-0.31(-7.13%)
Jan 12, 2016
4.505
4.535
3.914
4.394
44,399
-0.24(-5.13%)
Jan 11, 2016
3.823
4.631
3.758
4.631
68,542
+0.73(+18.63%)
Jan 08, 2016
3.965
3.965
3.749
3.904
32,185
-0.05(-1.15%)
Jan 07, 2016
3.838
3.960
3.692
3.949
43,475
+0.12(+3.03%)
Jan 06, 2016
3.889
3.889
3.747
3.833
3,890
+0.00(+0.00%)
Jan 05, 2016
3.853
3.965
3.803
3.833
6,320
-0.15(-3.68%)
Jan 04, 2016
3.743
3.995
3.743
3.980
15,115
+0.19(+5.07%)
Dec 31, 2015
3.611
3.788
3.788
3.788
36,234
+0.26(+7.45%)
Dec 30, 2015
3.742
3.823
3.510
3.525
28,068
-0.32(-8.28%)
Dec 29, 2015
3.828
3.859
3.717
3.843
24,930
+0.12(+3.33%)
Dec 28, 2015
3.504
3.790
3.494
3.720
31,150
+0.21(+5.99%)
Dec 24, 2015
3.229
3.509
3.509
3.509
25,768
+0.34(+10.74%)
Dec 23, 2015
3.079
3.289
3.079
3.169
49,745
+0.15(+4.92%)
Dec 22, 2015
2.979
3.074
2.979
3.020
19,941
+0.03(+1.06%)
Dec 21, 2015
2.853
3.059
2.853
2.989
47,098
+0.14(+4.74%)
Dec 18, 2015
2.929
2.949
2.838
2.853
20,611
-0.07(-2.40%)
Dec 17, 2015
3.064
3.084
2.849
2.924
19,660
-0.14(-4.58%)
Dec 16, 2015
3.094
3.094
2.964
3.064
16,665
-0.02(-0.65%)
Dec 15, 2015
3.089
3.122
3.079
3.084
7,119
-0.04(-1.12%)
Dec 14, 2015
3.096
3.159
3.079
3.119
10,409
-0.02(-0.64%)
Dec 11, 2015
3.184
3.184
3.129
3.139
4,904
-0.05(-1.41%)
Dec 10, 2015
3.199
3.199
3.167
3.184
11,348
+0.10(+3.25%)
Dec 09, 2015
3.089
3.187
3.014
3.084
18,531
-0.06(-1.75%)
Dec 08, 2015
3.229
3.294
3.019
3.139
24,602
-0.20(-6.00%)
Dec 07, 2015
3.755
3.755
3.339
3.339
30,341
-0.45(-11.77%)
Dec 04, 2015
3.880
3.935
3.770
3.785
10,521
-0.06(-1.56%)
Dec 03, 2015
4.010
4.010
3.765
3.845
15,822
-0.20(-4.95%)
Dec 02, 2015
4.105
4.120
4.045
4.045
7,502
-0.06(-1.46%)
Dec 01, 2015
4.165
4.185
4.080
4.105
12,564
-0.10(-2.42%)
Nov 30, 2015
4.250
4.300
4.020
4.207
43,737
+0.01(+0.16%)
Nov 27, 2015
4.205
4.298
4.200
4.200
11,224
-0.04(-0.94%)
Nov 25, 2015
4.205
4.240
4.240
4.240
19,576
+0.00(+0.02%)
Nov 24, 2015
4.418
4.418
4.219
4.239
8,726
-0.11(-2.51%)
Nov 23, 2015
4.487
4.487
4.264
4.348
22,148
-0.16(-3.58%)
Nov 20, 2015
4.676
4.681
4.428
4.510
21,939
-0.27(-5.65%)
Nov 19, 2015
4.309
4.834
4.289
4.780
58,409
+0.49(+11.44%)
Nov 18, 2015
4.304
4.319
4.239
4.289
6,974
+0.02(+0.58%)
Nov 17, 2015
4.304
4.304
4.264
4.264
1,922
-0.02(-0.46%)
Nov 16, 2015
4.289
4.314
4.263
4.284
7,593
+0.05(+1.17%)
Nov 13, 2015
4.254
4.319
4.219
4.234
9,666
-0.05(-1.27%)
Nov 12, 2015
4.210
4.314
4.210
4.289
7,659
-0.01(-0.27%)
Nov 11, 2015
4.319
4.319
4.259
4.300
20,049
-0.02(-0.42%)
Nov 10, 2015
4.393
4.393
4.319
4.319
6,609
+0.07(+1.75%)
Nov 09, 2015
4.508
4.508
4.056
4.244
36,924
-0.24(-5.31%)
Nov 06, 2015
5.023
5.023
4.348
4.482
15,805
-0.58(-11.37%)
Nov 05, 2015
5.201
5.201
4.770
5.057
9,676
-0.06(-1.16%)
Nov 04, 2015
5.087
5.320
5.087
5.117
5,471
+0.10(+1.98%)
Nov 03, 2015
4.909
5.057
4.909
5.018
5,380
+0.03(+0.70%)
Nov 02, 2015
5.042
5.042
4.963
4.983
5,376
-0.07(-1.37%)
Oct 30, 2015
4.715
5.157
4.671
5.052
16,126
+0.36(+7.60%)
Oct 29, 2015
4.671
4.695
4.552
4.695
6,264
+0.12(+2.71%)
Oct 28, 2015
4.611
4.720
4.572
4.572
33,441
-0.10(-2.17%)
Oct 27, 2015
4.820
4.973
4.673
4.673
20,106
-0.22(-4.52%)
Oct 26, 2015
4.988
5.111
4.820
4.894
29,284
-0.09(-1.87%)
Oct 23, 2015
4.943
5.017
4.938
4.988
7,943
+0.05(+1.00%)
Oct 22, 2015
4.970
5.027
4.938
4.938
4,714
+0.00(+0.10%)
Oct 21, 2015
5.091
5.268
4.933
4.933
8,508
+0.00(+0.10%)
Oct 20, 2015
4.894
5.140
4.894
4.929
38,927
+0.00(+0.10%)
Oct 19, 2015
4.871
5.096
4.796
4.924
14,831
+0.12(+2.46%)
Oct 16, 2015
4.874
5.091
4.802
4.806
28,194
-0.10(-2.01%)
Oct 15, 2015
5.047
5.165
4.870
4.904
17,848
-0.17(-3.39%)
Oct 14, 2015
5.105
5.165
5.076
5.076
1,510
-0.09(-1.71%)
Oct 13, 2015
5.165
5.165
5.097
5.165
13,763
-0.20(-3.67%)
Oct 12, 2015
5.253
5.391
5.076
5.361
5,001
+0.15(+2.98%)
Oct 09, 2015
5.243
5.248
4.938
5.206
3,008
-0.03(-0.61%)
Oct 08, 2015
5.066
5.238
5.051
5.238
5,879
-0.01(-0.10%)
Oct 07, 2015
5.248
5.386
5.174
5.244
7,483
+0.13(+2.60%)
Oct 06, 2015
4.845
5.240
4.810
5.111
108,469
+0.14(+2.77%)
Oct 05, 2015
4.688
5.091
4.688
4.973
19,427
+0.26(+5.53%)
Oct 02, 2015
4.668
4.717
4.589
4.712
23,207
-0.10(-2.05%)
Oct 01, 2015
4.850
4.914
4.801
4.810
14,125
-0.04(-0.81%)
Sep 30, 2015
5.411
5.411
4.849
4.850
17,598
-0.57(-10.53%)
Sep 29, 2015
5.780
5.780
5.420
5.420
20,245
-0.19(-3.33%)
Sep 28, 2015
5.612
5.799
5.607
5.607
3,645
-0.13(-2.25%)
Sep 25, 2015
5.819
5.893
5.624
5.736
11,101
+0.11(+1.91%)
Sep 24, 2015
5.819
6.108
5.494
5.629
153,563
-0.03(-0.46%)
Sep 23, 2015
5.653
5.690
5.653
5.654
3,717
-0.02(-0.32%)
Sep 22, 2015
5.721
5.858
5.453
5.673
96,144
-0.05(-0.85%)
Sep 21, 2015
5.717
5.721
5.570
5.721
3,261
-0.00(-0.09%)
Sep 18, 2015
5.868
5.956
5.526
5.726
24,909
-0.14(-2.42%)
Sep 17, 2015
5.824
5.868
5.531
5.868
48,145
+0.11(+1.87%)
Sep 16, 2015
5.746
5.812
5.746
5.761
6,421
-0.11(-1.92%)
Sep 14, 2015
5.780
5.971
5.780
5.873
192
-0.03(-0.48%)
Sep 11, 2015
5.932
5.932
5.901
5.901
1,004
-0.03(-0.51%)
Sep 10, 2015
6.003
6.113
5.898
5.932
3,642
+0.03(+0.58%)
Sep 09, 2015
5.824
5.946
5.824
5.898
7,637
-0.15(-2.55%)
Sep 08, 2015
6.142
6.206
5.966
6.052
36,927
-0.21(-3.32%)
Sep 04, 2015
6.044
6.259
6.259
6.259
5,316
-0.00(-0.08%)
Sep 03, 2015
5.942
6.269
5.868
6.264
9,969
+0.40(+6.84%)
Sep 02, 2015
5.868
6.000
5.746
5.863
42,297
-0.03(-0.50%)
Sep 01, 2015
5.717
6.020
5.717
5.893
28,870
+0.03(+0.50%)
Aug 31, 2015
5.717
6.107
5.653
5.863
16,662
+0.01(+0.15%)
Aug 28, 2015
5.677
6.064
5.575
5.854
46,540
+0.30(+5.38%)
Aug 27, 2015
5.130
5.648
4.846
5.555
63,376
+0.33(+6.24%)
Aug 26, 2015
5.083
5.229
4.811
5.229
49,468
+0.32(+6.54%)
Aug 25, 2015
4.378
4.913
4.378
4.908
44,620
+0.70(+16.65%)
Aug 24, 2015
4.368
4.421
3.599
4.207
26,652
-0.44(-9.42%)
Aug 21, 2015
4.572
4.645
4.475
4.645
33,235
-0.24(-4.98%)
Aug 20, 2015
5.200
5.200
4.869
4.888
27,649
-0.15(-2.90%)
Aug 19, 2015
5.385
5.385
4.961
5.034
69,794
-0.42(-7.75%)
Aug 18, 2015
5.696
5.696
5.399
5.458
13,007
-0.24(-4.18%)
Aug 17, 2015
5.779
5.866
5.696
5.696
25,044
-0.16(-2.66%)
Aug 14, 2015
5.842
5.852
5.842
5.852
1,667
-0.07(-1.15%)
Aug 13, 2015
5.837
5.963
5.837
5.920
11,366
+0.05(+0.91%)
Aug 12, 2015
5.793
5.881
5.779
5.866
13,021
-0.01(-0.17%)
Aug 11, 2015
5.749
5.876
5.749
5.876
17,022
+0.10(+1.68%)
Aug 10, 2015
5.832
5.837
5.779
5.779
11,977
-0.01(-0.17%)
Aug 07, 2015
5.803
5.803
5.741
5.788
6,959
+0.01(+0.17%)
Aug 06, 2015
5.769
5.847
5.745
5.779
16,346
-0.08(-1.33%)
Aug 05, 2015
5.847
5.973
5.847
5.856
7,906
-0.03(-0.58%)
Aug 04, 2015
6.036
6.036
5.890
5.890
16,925
-0.11(-1.78%)
Aug 03, 2015
6.017
6.056
5.997
5.997
6,747
-0.05(-0.88%)
Jul 31, 2015
6.051
6.100
6.051
6.051
28,804
-0.02(-0.32%)
Jul 30, 2015
6.075
6.153
6.032
6.070
15,063
+0.08(+1.38%)
Jul 29, 2015
5.925
6.109
5.925
5.988
8,019
-0.15(-2.51%)
Jul 28, 2015
5.891
6.166
5.891
6.142
16,619
+0.26(+4.39%)
Jul 27, 2015
5.838
6.026
5.838
5.884
15,770
+0.03(+0.54%)
Jul 24, 2015
5.930
5.930
5.826
5.852
9,372
-0.17(-2.81%)
Jul 23, 2015
5.993
6.148
5.862
6.022
29,273
+0.16(+2.81%)
Jul 22, 2015
5.818
6.128
5.818
5.857
47,835
+0.02(+0.42%)
Jul 21, 2015
6.060
6.074
5.828
5.833
50,442
-0.23(-3.83%)
Jul 20, 2015
6.089
6.191
6.065
6.065
7,118
-0.09(-1.42%)
Jul 17, 2015
6.056
6.191
6.056
6.152
24,015
+0.03(+0.55%)
Jul 16, 2015
6.002
6.186
6.002
6.118
30,207
+0.11(+1.85%)
Jul 15, 2015
6.230
6.230
6.003
6.007
29,108
-0.13(-2.13%)
Jul 14, 2015
6.143
6.288
6.002
6.138
18,299
-0.06(-0.94%)
Jul 13, 2015
6.215
6.278
6.103
6.196
19,412
-0.06(-1.01%)
Jul 10, 2015
6.341
6.341
6.254
6.259
11,868
-0.03(-0.46%)
Jul 09, 2015
6.210
6.341
6.210
6.288
21,313
+0.13(+2.12%)
Jul 08, 2015
6.293
6.293
6.007
6.157
18,340
+0.00(+0.00%)
Jul 07, 2015
6.123
6.230
6.056
6.157
43,040
-0.13(-2.11%)
Jul 06, 2015
6.574
6.583
6.257
6.290
33,766
-0.42(-6.25%)
Jul 02, 2015
6.665
6.709
6.709
6.709
14,254
-0.06(-0.86%)
Jul 01, 2015
6.777
6.880
6.656
6.767
14,370
-0.01(-0.14%)
Jun 30, 2015
7.087
7.087
6.656
6.777
41,817
+0.03(+0.43%)
Jun 29, 2015
7.106
7.164
6.748
6.748
41,179
-0.50(-6.88%)
Jun 26, 2015
7.474
7.474
7.242
7.246
19,836
-0.06(-0.81%)
Jun 25, 2015
7.353
7.358
7.243
7.305
9,961
-0.04(-0.59%)
Jun 24, 2015
7.315
7.358
7.262
7.349
10,341
+0.09(+1.21%)
Jun 23, 2015
7.103
7.339
7.103
7.261
23,015
+0.16(+2.22%)
Jun 22, 2015
7.527
7.527
6.988
7.103
68,678
-0.58(-7.58%)
Jun 19, 2015
8.229
8.229
7.459
7.685
29,080
-0.63(-7.55%)
Jun 18, 2015
8.321
8.359
8.205
8.313
7,559
-0.08(-0.96%)
Jun 17, 2015
8.350
8.393
8.287
8.393
16,926
+0.16(+1.99%)
Jun 16, 2015
8.287
8.378
8.152
8.229
17,997
-0.11(-1.33%)
Jun 15, 2015
8.442
8.485
8.205
8.340
14,713
-0.20(-2.37%)
Jun 12, 2015
8.634
8.662
8.436
8.542
24,989
-0.11(-1.28%)
Jun 11, 2015
8.778
8.778
8.653
8.653
7,013
-0.13(-1.43%)
Jun 10, 2015
8.807
8.850
8.778
8.778
9,614
-0.03(-0.38%)
Jun 09, 2015
8.778
8.845
8.778
8.812
3,883
-0.03(-0.38%)
Jun 08, 2015
8.845
8.855
8.845
8.845
25,930
-0.00(-0.03%)
Jun 05, 2015
8.797
8.855
8.778
8.848
5,307
-0.03(-0.35%)
Jun 04, 2015
8.807
8.927
8.807
8.879
10,431
+0.07(+0.82%)
Jun 03, 2015
8.783
8.932
8.783
8.807
5,836
-0.10(-1.08%)
Jun 02, 2015
8.898
8.937
8.807
8.903
4,336
+0.01(+0.11%)
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.