Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.08 +0.11 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 11.64 11.72 11.47 11.58 615,617 -0.03(-0.24%)
May 30, 2017 11.61 11.68 11.57 11.61 402,597 -0.03(-0.24%)
May 26, 2017 11.59 11.65 11.51 11.64 327,761 +0.04(+0.34%)
May 25, 2017 11.65 11.69 11.56 11.60 391,269 -0.03(-0.29%)
May 24, 2017 11.62 11.65 11.55 11.63 282,652 +0.02(+0.20%)
May 23, 2017 11.60 11.65 11.55 11.61 302,332 +0.05(+0.44%)
May 22, 2017 11.48 11.58 11.43 11.56 288,663 +0.10(+0.89%)
May 19, 2017 11.43 11.56 11.36 11.45 293,928 +0.00(+0.00%)
May 18, 2017 11.29 11.49 11.26 11.45 331,471 +0.13(+1.10%)
May 17, 2017 11.35 11.46 11.20 11.33 419,096 +0.05(+0.43%)
May 16, 2017 11.40 11.47 11.18 11.28 474,487 -0.12(-1.09%)
May 15, 2017 11.41 11.55 11.37 11.41 312,230 -0.01(-0.05%)
May 12, 2017 11.46 11.49 11.39 11.41 212,780 -0.05(-0.39%)
May 11, 2017 11.54 11.58 11.35 11.46 242,150 -0.09(-0.81%)
May 10, 2017 11.47 11.59 11.44 11.55 351,936 +0.07(+0.62%)
May 09, 2017 11.63 11.67 11.43 11.48 336,109 -0.15(-1.26%)
May 08, 2017 11.61 11.71 11.38 11.63 364,856 -0.05(-0.44%)
May 05, 2017 11.60 11.76 11.46 11.68 371,768 +0.07(+0.58%)
May 04, 2017 11.74 11.81 11.33 11.61 596,116 -0.16(-1.39%)
May 03, 2017 12.43 12.46 11.74 11.77 1,101,485 -0.71(-5.66%)
May 02, 2017 12.59 12.66 12.46 12.48 417,534 -0.11(-0.85%)
May 01, 2017 12.59 12.63 12.48 12.59 450,289 -0.02(-0.13%)
Apr 28, 2017 12.78 12.78 12.55 12.60 369,942 -0.08(-0.67%)
Apr 27, 2017 12.84 12.89 12.63 12.69 367,840 -0.13(-1.01%)
Apr 26, 2017 12.77 12.96 12.69 12.82 450,475 +0.04(+0.31%)
Apr 25, 2017 12.72 12.86 12.72 12.78 356,059 +0.06(+0.44%)
Apr 24, 2017 12.76 12.81 12.54 12.72 395,261 -0.06(-0.44%)
Apr 21, 2017 12.72 12.81 12.72 12.78 506,147 +0.07(+0.53%)
Apr 20, 2017 12.77 12.88 12.60 12.71 964,591 -0.08(-0.66%)
Apr 19, 2017 12.99 13.00 12.74 12.80 563,144 -0.11(-0.85%)
Apr 18, 2017 12.88 12.93 12.82 12.91 743,165 +0.01(+0.04%)
Apr 17, 2017 12.96 13.02 12.81 12.90 813,668 +0.04(+0.31%)
Apr 13, 2017 13.10 13.12 12.69 12.86 1,414,492 +0.06(+0.48%)
Apr 12, 2017 12.37 13.00 12.25 12.80 1,487,955 +0.52(+4.21%)
Apr 11, 2017 12.21 12.39 12.14 12.28 708,486 +0.19(+1.58%)
Apr 10, 2017 11.74 12.19 11.66 12.09 1,005,172 +0.37(+3.12%)
Apr 07, 2017 11.62 11.76 11.62 11.73 201,977 +0.09(+0.77%)
Apr 06, 2017 11.47 11.66 11.30 11.64 165,159 +0.18(+1.57%)
Apr 05, 2017 11.52 11.63 11.42 11.46 150,532 -0.06(-0.49%)
Apr 04, 2017 11.52 11.59 11.46 11.51 182,500 +0.02(+0.15%)
Apr 03, 2017 11.64 11.64 11.46 11.49 179,032 -0.12(-1.06%)
Mar 31, 2017 11.57 11.66 11.49 11.62 300,076 +0.08(+0.68%)
Mar 30, 2017 11.44 11.56 11.38 11.54 155,977 +0.12(+1.08%)
Mar 29, 2017 11.21 11.42 11.21 11.42 134,817 +0.18(+1.60%)
Mar 28, 2017 11.17 11.24 11.10 11.24 145,484 +0.03(+0.30%)
Mar 27, 2017 11.09 11.26 11.09 11.20 167,109 +0.03(+0.25%)
Mar 24, 2017 11.12 11.25 11.11 11.17 156,443 +0.05(+0.45%)
Mar 23, 2017 11.00 11.21 10.99 11.12 146,100 +0.12(+1.12%)
Mar 22, 2017 11.02 11.13 10.87 11.00 213,052 -0.01(-0.05%)
Mar 21, 2017 11.06 11.17 10.99 11.01 239,480 -0.05(-0.46%)
Mar 20, 2017 11.24 11.25 11.01 11.06 256,043 -0.13(-1.13%)
Mar 17, 2017 11.02 11.28 11.02 11.18 691,634 +0.12(+1.11%)
Mar 16, 2017 10.99 11.11 10.93 11.06 226,163 +0.05(+0.46%)
Mar 15, 2017 10.78 11.04 10.76 11.01 300,202 +0.25(+2.34%)
Mar 14, 2017 10.81 10.82 10.68 10.76 148,022 -0.06(-0.57%)
Mar 13, 2017 10.82 10.89 10.72 10.82 163,610 +0.00(+0.00%)
Mar 10, 2017 10.74 10.86 10.66 10.82 242,918 +0.12(+1.15%)
Mar 09, 2017 10.92 11.00 10.65 10.70 273,171 -0.22(-2.00%)
Mar 08, 2017 11.19 11.19 10.91 10.91 258,153 -0.28(-2.54%)
Mar 07, 2017 11.34 11.38 11.19 11.20 279,210 -0.16(-1.43%)
Mar 06, 2017 11.46 11.46 11.23 11.36 213,051 -0.08(-0.68%)
Mar 03, 2017 11.53 11.57 11.24 11.44 254,963 -0.06(-0.49%)
Mar 02, 2017 11.62 11.67 11.48 11.50 180,501 -0.13(-1.11%)
Mar 01, 2017 11.63 11.69 11.53 11.62 220,735 +0.00(+0.00%)
Feb 28, 2017 11.70 11.70 11.62 11.62 292,653 -0.04(-0.34%)
Feb 27, 2017 11.66 11.78 11.59 11.66 226,208 +0.01(+0.05%)
Feb 24, 2017 11.59 11.71 11.55 11.66 225,001 +0.07(+0.63%)
Feb 23, 2017 11.59 11.64 11.45 11.59 166,217 +0.03(+0.24%)
Feb 22, 2017 11.46 11.56 11.31 11.56 217,423 +0.04(+0.39%)
Feb 21, 2017 11.40 11.55 11.30 11.51 272,770 +0.13(+1.18%)
Feb 17, 2017 11.38 11.38 11.38 0 +0.06(+0.54%)
Feb 16, 2017 11.14 11.33 11.04 11.32 244,935 +0.15(+1.35%)
Feb 15, 2017 11.19 11.00 11.17 221,250 -0.10(-0.89%)
Feb 14, 2017 11.30 11.30 11.09 11.27 214,634 -0.09(-0.81%)
Feb 13, 2017 11.12 11.39 11.07 11.36 308,825 +0.25(+2.25%)
Feb 10, 2017 10.93 11.12 10.93 11.11 165,316 +0.19(+1.73%)
Feb 09, 2017 10.81 10.94 10.81 10.92 135,920 +0.09(+0.87%)
Feb 08, 2017 10.86 10.88 10.75 10.83 203,047 -0.03(-0.31%)
Feb 07, 2017 10.89 10.94 10.81 10.86 195,131 -0.02(-0.15%)
Feb 06, 2017 10.92 10.96 10.84 10.88 135,452 -0.05(-0.46%)
Feb 03, 2017 10.87 10.95 10.84 10.93 140,173 +0.10(+0.92%)
Feb 02, 2017 10.78 10.93 10.74 10.83 123,005 +0.05(+0.46%)
Feb 01, 2017 10.91 11.04 10.76 10.78 221,776 -0.13(-1.17%)
Jan 31, 2017 10.89 11.02 10.88 10.90 193,841 +0.02(+0.20%)
Jan 30, 2017 10.80 10.96 10.69 10.88 267,580 +0.04(+0.36%)
Jan 27, 2017 10.94 10.95 10.81 10.84 141,931 -0.11(-0.96%)
Jan 26, 2017 10.95 11.03 10.94 10.95 115,881 -0.02(-0.15%)
Jan 25, 2017 11.03 11.09 10.93 10.96 170,709 -0.06(-0.55%)
Jan 24, 2017 10.96 11.05 10.91 11.03 177,188 +0.02(+0.15%)
Jan 23, 2017 10.93 11.01 10.87 11.01 162,986 +0.09(+0.86%)
Jan 20, 2017 10.90 10.95 10.85 10.91 255,658 +0.01(+0.10%)
Jan 19, 2017 11.06 11.06 10.86 10.90 283,228 -0.19(-1.75%)
Jan 18, 2017 11.14 11.17 11.05 11.10 199,556 -0.01(-0.12%)
Jan 17, 2017 11.03 11.15 11.03 11.11 195,902 +0.08(+0.70%)
Jan 13, 2017 11.03 11.03 11.03 0 +0.03(+0.25%)
Jan 12, 2017 11.06 11.11 10.89 11.01 206,855 -0.04(-0.35%)
Jan 11, 2017 10.96 11.11 10.96 11.05 241,540 +0.06(+0.55%)
Jan 10, 2017 11.00 11.05 10.93 10.98 190,464 -0.01(-0.10%)
Jan 09, 2017 11.17 11.22 11.00 11.00 273,629 -0.17(-1.48%)
Jan 06, 2017 11.27 11.30 11.11 11.16 210,032 -0.12(-1.03%)
Jan 05, 2017 11.29 11.35 11.12 11.28 311,419 -0.07(-0.58%)
Jan 04, 2017 11.15 11.41 11.14 11.34 356,929 +0.18(+1.58%)
Jan 03, 2017 11.22 11.25 11.00 11.17 410,114 +0.08(+0.70%)
Dec 30, 2016 11.09 11.09 11.09 0 +0.19(+1.77%)
Dec 29, 2016 10.70 10.95 10.69 10.90 277,970 +0.19(+1.80%)
Dec 28, 2016 10.71 10.78 10.64 10.70 310,504 +0.00(+0.00%)
Dec 27, 2016 10.69 10.78 10.64 10.70 288,370 +0.02(+0.16%)
Dec 23, 2016 10.69 10.69 10.69 0 +0.12(+1.10%)
Dec 22, 2016 10.59 10.67 10.50 10.57 200,958 -0.02(-0.16%)
Dec 21, 2016 10.68 10.81 10.59 10.59 262,112 -0.13(-1.24%)
Dec 20, 2016 10.62 10.74 10.62 10.72 324,288 +0.08(+0.73%)
Dec 19, 2016 10.52 10.71 10.49 10.64 362,361 +0.19(+1.85%)
Dec 16, 2016 10.37 10.57 10.37 10.45 1,358,286 +0.11(+1.04%)
Dec 15, 2016 10.39 10.44 10.27 10.34 604,052 -0.04(-0.42%)
Dec 14, 2016 10.59 10.62 10.35 10.39 328,498 -0.21(-2.02%)
Dec 13, 2016 10.65 10.65 10.55 10.60 402,023 +0.01(+0.05%)
Dec 12, 2016 10.56 10.67 10.54 10.59 472,505 +0.02(+0.16%)
Dec 09, 2016 10.48 10.59 10.46 10.58 396,290 +0.09(+0.89%)
Dec 08, 2016 10.47 10.56 10.35 10.48 380,838 -0.01(-0.10%)
Dec 07, 2016 10.41 10.56 10.41 10.50 406,247 +0.12(+1.16%)
Dec 06, 2016 10.29 10.40 10.28 10.38 364,869 +0.09(+0.85%)
Dec 05, 2016 10.25 10.31 10.14 10.29 489,589 +0.08(+0.81%)
Dec 02, 2016 9.958 10.31 9.958 10.21 429,704 +0.26(+2.65%)
Dec 01, 2016 10.10 10.33 9.876 9.942 553,205 -0.14(-1.36%)
Nov 30, 2016 10.65 10.65 10.03 10.08 3,421,881 -0.59(-5.50%)
Nov 29, 2016 10.64 10.84 10.57 10.67 563,743 +0.02(+0.21%)
Nov 28, 2016 10.57 10.69 10.50 10.64 614,589 +0.04(+0.41%)
Nov 25, 2016 10.47 10.61 10.46 10.60 341,182 +0.13(+1.20%)
Nov 23, 2016 10.47 10.47 10.47 0 -0.02(-0.16%)
Nov 22, 2016 10.39 10.54 10.31 10.49 694,354 +0.16(+1.54%)
Nov 21, 2016 10.31 10.55 10.25 10.33 408,555 -0.01(-0.11%)
Nov 18, 2016 10.38 10.46 10.27 10.34 365,019 +0.03(+0.32%)
Nov 17, 2016 10.33 10.54 10.27 10.31 612,082 -0.04(-0.37%)
Nov 16, 2016 10.14 10.36 10.12 10.35 595,767 +0.18(+1.78%)
Nov 15, 2016 9.854 10.33 9.854 10.17 879,210 +0.31(+3.14%)
Nov 14, 2016 9.710 9.879 9.552 9.857 422,861 +0.21(+2.14%)
Nov 11, 2016 9.394 9.808 9.394 9.650 457,721 +0.29(+3.08%)
Nov 10, 2016 9.574 9.574 9.215 9.362 381,129 -0.16(-1.66%)
Nov 09, 2016 9.139 9.569 9.100 9.520 386,055 +0.15(+1.57%)
Nov 08, 2016 9.373 9.438 9.362 9.373 146,648 +0.01(+0.12%)
Nov 07, 2016 9.253 9.416 9.253 9.362 254,865 +0.18(+1.96%)
Nov 04, 2016 9.019 9.237 9.013 9.182 308,212 +0.20(+2.24%)
Nov 03, 2016 8.997 9.051 8.943 8.981 265,240 +0.00(+0.00%)
Nov 02, 2016 8.954 9.117 8.943 8.981 343,085 +0.04(+0.49%)
Nov 01, 2016 9.291 9.389 8.719 8.937 1,007,817 -0.78(-8.01%)
Oct 31, 2016 9.612 9.754 9.541 9.716 184,569 +0.21(+2.18%)
Oct 28, 2016 9.623 9.699 9.487 9.509 208,774 -0.09(-0.96%)
Oct 27, 2016 9.808 9.846 9.585 9.601 300,466 -0.19(-1.89%)
Oct 26, 2016 9.879 9.879 9.759 9.786 192,396 -0.12(-1.21%)
Oct 25, 2016 9.906 9.950 9.830 9.906 142,103 -0.02(-0.22%)
Oct 24, 2016 9.939 10.11 9.868 9.928 165,473 -0.01(-0.05%)
Oct 21, 2016 9.901 10.04 9.901 9.933 196,795 -0.02(-0.22%)
Oct 20, 2016 9.841 9.982 9.841 9.955 295,693 +0.09(+0.88%)
Oct 19, 2016 9.808 9.884 9.743 9.868 247,661 +0.08(+0.81%)
Oct 18, 2016 9.730 9.832 9.697 9.789 313,975 +0.10(+1.00%)
Oct 17, 2016 9.675 9.724 9.654 9.692 265,935 +0.01(+0.11%)
Oct 14, 2016 9.675 9.730 9.605 9.681 249,934 +0.03(+0.34%)
Oct 13, 2016 9.578 9.686 9.504 9.648 290,768 +0.01(+0.06%)
Oct 12, 2016 9.427 9.686 9.427 9.643 255,439 +0.25(+2.65%)
Oct 11, 2016 9.757 9.800 9.297 9.394 570,595 -0.35(-3.61%)
Oct 10, 2016 9.665 9.800 9.654 9.746 196,114 +0.16(+1.69%)
Oct 07, 2016 9.703 9.778 9.573 9.584 247,873 -0.06(-0.67%)
Oct 06, 2016 9.621 9.730 9.526 9.648 476,754 +0.06(+0.68%)
Oct 05, 2016 9.827 9.865 9.513 9.584 281,188 -0.22(-2.26%)
Oct 04, 2016 9.886 9.913 9.740 9.805 168,950 -0.08(-0.82%)
Oct 03, 2016 10.09 10.09 9.838 9.886 239,849 -0.18(-1.83%)
Sep 30, 2016 10.22 10.26 10.07 10.07 273,962 -0.10(-1.01%)
Sep 29, 2016 10.25 10.26 10.12 10.17 163,506 -0.08(-0.79%)
Sep 28, 2016 10.19 10.28 10.16 10.25 161,176 +0.04(+0.42%)
Sep 27, 2016 10.25 10.33 10.18 10.21 206,702 -0.05(-0.47%)
Sep 26, 2016 10.24 10.34 10.20 10.26 236,395 -0.04(-0.37%)
Sep 23, 2016 10.19 10.35 10.19 10.30 242,843 +0.04(+0.42%)
Sep 22, 2016 10.000 10.25 9.994 10.25 323,656 +0.31(+3.10%)
Sep 21, 2016 9.773 9.973 9.688 9.946 204,068 +0.16(+1.66%)
Sep 20, 2016 9.897 9.930 9.719 9.784 354,576 -0.05(-0.55%)
Sep 19, 2016 9.811 9.930 9.778 9.838 315,566 +0.08(+0.80%)
Sep 16, 2016 9.722 9.786 9.655 9.759 673,028 +0.05(+0.50%)
Sep 15, 2016 9.700 9.775 9.700 9.711 250,517 +0.01(+0.11%)
Sep 14, 2016 9.609 9.743 9.590 9.700 237,898 +0.11(+1.12%)
Sep 13, 2016 9.679 9.698 9.582 9.593 350,481 -0.13(-1.38%)
Sep 12, 2016 9.555 9.759 9.534 9.727 293,705 +0.09(+0.89%)
Sep 09, 2016 9.926 9.944 9.636 9.641 325,423 -0.39(-3.85%)
Sep 08, 2016 9.985 10.03 9.856 10.03 294,631 -0.03(-0.32%)
Sep 07, 2016 9.958 10.07 9.904 10.06 289,208 +0.10(+1.02%)
Sep 06, 2016 9.877 10.02 9.813 9.958 278,959 +0.08(+0.76%)
Sep 02, 2016 9.706 9.883 9.883 9.883 259,866 +0.23(+2.39%)
Sep 01, 2016 9.625 9.700 9.577 9.652 173,913 -0.01(-0.11%)
Aug 31, 2016 9.636 9.684 9.571 9.663 253,691 +0.03(+0.33%)
Aug 30, 2016 9.630 9.663 9.561 9.630 233,904 +0.03(+0.34%)
Aug 29, 2016 9.555 9.657 9.555 9.598 155,817 +0.07(+0.73%)
Aug 26, 2016 9.657 9.700 9.502 9.528 174,209 -0.13(-1.33%)
Aug 25, 2016 9.555 9.679 9.555 9.657 184,138 +0.06(+0.62%)
Aug 24, 2016 9.663 9.668 9.432 9.598 221,739 -0.02(-0.22%)
Aug 23, 2016 9.593 9.689 9.593 9.620 268,823 +0.01(+0.11%)
Aug 22, 2016 9.555 9.641 9.539 9.609 175,617 +0.08(+0.79%)
Aug 19, 2016 9.679 9.679 9.447 9.534 260,505 -0.13(-1.33%)
Aug 18, 2016 9.657 9.727 9.593 9.663 296,294 +0.07(+0.70%)
Aug 17, 2016 9.601 9.613 9.521 9.596 215,194 +0.03(+0.33%)
Aug 16, 2016 9.644 9.644 9.489 9.564 288,478 -0.02(-0.22%)
Aug 15, 2016 9.596 9.681 9.566 9.585 414,762 +0.04(+0.45%)
Aug 12, 2016 9.505 9.583 9.505 9.542 136,306 +0.05(+0.56%)
Aug 11, 2016 9.542 9.558 9.462 9.489 146,981 -0.01(-0.11%)
Aug 10, 2016 9.468 9.542 9.446 9.500 186,472 -0.01(-0.06%)
Aug 09, 2016 9.382 9.516 9.313 9.505 181,179 +0.15(+1.65%)
Aug 08, 2016 9.366 9.420 9.329 9.350 108,601 -0.03(-0.34%)
Aug 05, 2016 9.366 9.409 9.334 9.382 174,917 +0.03(+0.34%)
Aug 04, 2016 9.430 9.500 9.334 9.350 147,336 -0.05(-0.51%)
Aug 03, 2016 9.468 9.489 9.341 9.398 197,763 -0.09(-0.96%)
Aug 02, 2016 9.633 9.660 9.478 9.489 229,238 -0.10(-1.06%)
Aug 01, 2016 9.739 9.745 9.564 9.590 264,959 -0.11(-1.15%)
Jul 29, 2016 9.670 9.750 9.670 9.702 338,791 +0.06(+0.66%)
Jul 28, 2016 9.750 9.782 9.628 9.638 227,077 -0.11(-1.15%)
Jul 27, 2016 9.585 9.761 9.521 9.750 270,035 +0.16(+1.67%)
Jul 26, 2016 9.462 9.649 9.462 9.590 234,423 +0.06(+0.67%)
Jul 25, 2016 9.441 9.532 9.388 9.526 250,740 +0.06(+0.62%)
Jul 22, 2016 9.569 9.606 9.425 9.468 264,758 -0.10(-1.00%)
Jul 21, 2016 9.462 9.580 9.386 9.564 187,164 +0.11(+1.18%)
Jul 20, 2016 9.494 9.534 9.414 9.452 517,391 +0.02(+0.20%)
Jul 19, 2016 9.454 9.454 9.369 9.433 305,911 +0.01(+0.06%)
Jul 18, 2016 9.396 9.475 9.375 9.428 269,798 +0.05(+0.56%)
Jul 15, 2016 9.316 9.396 9.242 9.375 239,057 +0.08(+0.91%)
Jul 14, 2016 9.264 9.348 9.221 9.290 384,938 +0.01(+0.06%)
Jul 13, 2016 9.269 9.305 9.227 9.285 312,987 +0.03(+0.29%)
Jul 12, 2016 9.195 9.322 9.137 9.258 303,032 +0.07(+0.75%)
Jul 11, 2016 9.131 9.195 9.020 9.189 395,793 +0.10(+1.11%)
Jul 08, 2016 9.041 9.126 8.994 9.089 308,979 +0.10(+1.06%)
Jul 07, 2016 9.073 9.076 8.946 8.994 209,992 -0.06(-0.64%)
Jul 05, 2016 8.972 9.062 8.967 9.052 400,004 +0.08(+0.94%)
Jul 01, 2016 8.951 8.967 8.967 8.967 274,867 +0.03(+0.30%)
Jun 30, 2016 8.972 8.988 8.893 8.941 329,034 +0.02(+0.18%)
Jun 29, 2016 8.925 8.957 8.893 8.925 396,632 +0.07(+0.84%)
Jun 28, 2016 8.835 8.930 8.787 8.851 451,144 +0.08(+0.97%)
Jun 27, 2016 8.904 8.919 8.750 8.766 295,674 -0.14(-1.60%)
Jun 24, 2016 8.766 8.988 8.644 8.909 407,181 -0.05(-0.53%)
Jun 23, 2016 8.957 8.994 8.919 8.957 129,021 +0.06(+0.65%)
Jun 22, 2016 8.978 8.991 8.893 8.898 86,680 -0.04(-0.47%)
Jun 21, 2016 8.983 8.983 8.882 8.941 95,723 +0.01(+0.06%)
Jun 20, 2016 8.919 8.994 8.919 8.935 150,768 +0.02(+0.18%)
Jun 17, 2016 8.919 8.957 8.872 8.919 288,667 -0.01(-0.06%)
Jun 16, 2016 8.898 8.957 8.861 8.925 189,290 +0.02(+0.24%)
Jun 15, 2016 8.867 8.962 8.848 8.904 164,404 +0.08(+0.87%)
Jun 14, 2016 8.869 8.895 8.785 8.827 184,275 -0.02(-0.24%)
Jun 13, 2016 8.890 8.927 8.790 8.848 203,251 -0.02(-0.24%)
Jun 10, 2016 8.890 8.921 8.832 8.869 117,727 -0.02(-0.18%)
Jun 09, 2016 8.827 8.890 8.764 8.885 220,438 +0.06(+0.65%)
Jun 08, 2016 8.806 8.853 8.753 8.827 277,932 +0.07(+0.84%)
Jun 07, 2016 8.764 8.780 8.727 8.753 184,155 +0.02(+0.18%)
Jun 06, 2016 8.801 8.822 8.676 8.738 220,906 -0.02(-0.24%)
Jun 03, 2016 8.753 8.843 8.732 8.759 223,413 +0.03(+0.30%)
Jun 02, 2016 8.748 8.766 8.669 8.732 174,944 -0.01(-0.12%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.