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
Ashford Hospitality Trust Inc
(NY:
AHT
)
0.8750
+0.0068 (+0.78%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2017
400.46
402.99
390.99
397.31
6,299
-4.42(-1.10%)
Jul 28, 2017
396.67
402.99
394.78
401.73
6,701
+4.42(+1.11%)
Jul 27, 2017
388.46
398.88
387.20
397.31
7,529
+8.84(+2.28%)
Jul 26, 2017
396.67
396.69
388.46
388.46
5,032
-5.05(-1.28%)
Jul 25, 2017
386.57
395.41
386.57
393.51
7,172
+8.84(+2.30%)
Jul 24, 2017
388.46
390.99
379.62
384.67
16,989
-3.16(-0.81%)
Jul 21, 2017
405.52
405.52
387.20
387.83
12,715
-13.27(-3.31%)
Jul 20, 2017
409.31
409.31
398.57
401.10
8,330
-8.84(-2.16%)
Jul 19, 2017
403.62
409.94
401.41
409.94
6,371
+4.42(+1.09%)
Jul 18, 2017
399.83
410.57
399.20
405.52
9,798
+3.79(+0.94%)
Jul 17, 2017
386.57
403.62
383.41
401.73
15,531
+12.63(+3.25%)
Jul 14, 2017
384.04
389.41
383.41
389.09
7,389
+4.42(+1.15%)
Jul 13, 2017
382.14
385.94
379.13
384.67
7,889
+1.26(+0.33%)
Jul 12, 2017
384.04
390.99
379.62
383.41
5,975
+1.89(+0.50%)
Jul 11, 2017
373.93
382.14
372.04
381.51
8,261
+8.21(+2.20%)
Jul 10, 2017
380.88
384.36
373.30
373.30
8,901
-8.21(-2.15%)
Jul 07, 2017
380.25
385.30
377.72
381.51
10,400
+2.53(+0.67%)
Jul 06, 2017
385.94
388.46
377.72
378.99
12,707
-9.47(-2.44%)
Jul 05, 2017
392.25
394.15
384.04
388.46
9,752
-6.95(-1.76%)
Jul 03, 2017
383.41
397.31
382.78
395.41
5,412
+11.37(+2.96%)
Jun 30, 2017
389.73
392.88
379.62
384.04
10,046
-5.69(-1.46%)
Jun 29, 2017
394.15
397.31
384.04
389.73
8,591
-4.42(-1.12%)
Jun 28, 2017
394.15
402.67
393.83
394.15
13,467
+0.00(+0.00%)
Jun 27, 2017
-360.62
-362.82
-347.97
-348.52
4,294,952,918
+0.00(+0.00%)
Jun 26, 2017
-353.47
-361.17
-351.82
-361.17
4,294,955,964
+0.00(+0.00%)
Jun 23, 2017
-349.62
-352.37
-346.87
-351.27
4,294,956,220
+0.00(+0.00%)
Jun 22, 2017
-344.68
-352.37
-344.68
-349.07
4,294,960,892
+0.00(+0.00%)
Jun 21, 2017
-357.32
-357.87
-344.68
-345.23
4,294,956,543
+0.00(+0.00%)
Jun 20, 2017
-360.62
-363.37
-352.37
-357.32
4,294,957,732
+0.00(+0.00%)
Jun 19, 2017
-354.02
-363.92
-353.47
-361.17
4,294,958,739
+0.00(+0.00%)
Jun 16, 2017
-351.82
-356.77
-351.82
-354.57
4,294,946,928
+0.00(+0.00%)
Jun 15, 2017
-352.92
-360.62
-351.82
-354.57
4,294,958,904
+0.00(+0.00%)
Jun 14, 2017
-363.92
-365.01
-354.85
-356.77
4,294,958,139
+0.00(+0.00%)
Jun 13, 2017
-363.37
-367.76
-353.64
-362.82
4,294,954,684
+0.00(+0.00%)
Jun 12, 2017
-367.21
-374.91
-360.07
-363.37
4,294,953,037
+0.00(+0.00%)
Jun 09, 2017
-357.32
-368.86
-354.02
-366.66
4,294,953,958
+0.00(+0.00%)
Jun 08, 2017
-343.58
-358.42
-341.38
-357.32
4,294,951,959
+0.00(+0.00%)
Jun 07, 2017
-345.23
-348.52
-343.03
-344.68
4,294,960,569
+0.00(+0.00%)
Jun 06, 2017
-343.03
-350.72
-340.28
-346.32
4,294,958,996
+0.00(+0.00%)
Jun 05, 2017
-351.82
-352.37
-344.12
-345.23
4,294,962,002
+0.00(+0.00%)
Jun 02, 2017
-345.77
-355.67
-345.77
-352.37
4,294,955,990
+0.00(+0.00%)
Jun 01, 2017
-338.08
-349.07
-335.33
-347.97
4,294,958,192
+0.00(+0.00%)
May 31, 2017
-335.33
-339.18
-328.18
-338.63
4,294,955,856
+0.00(+0.00%)
May 30, 2017
-344.12
-346.32
-336.43
-336.98
4,294,960,606
+0.00(+0.00%)
May 26, 2017
-346.32
-348.52
-343.03
-346.32
4,294,962,165
+0.00(+0.00%)
May 25, 2017
-354.02
-358.97
-344.12
-346.87
4,294,960,068
+0.00(+0.00%)
May 24, 2017
-351.27
-358.14
-346.87
-354.02
4,294,958,946
+0.00(+0.00%)
May 23, 2017
-355.12
-357.87
-351.27
-351.82
4,294,958,246
+0.00(+0.00%)
May 22, 2017
-350.17
-357.32
-347.42
-353.47
4,294,953,515
+0.00(+0.00%)
May 19, 2017
-335.88
-351.27
-335.88
-348.52
4,294,952,678
+0.00(+0.00%)
May 18, 2017
-326.53
-339.18
-323.79
-337.53
4,294,952,927
+0.00(+0.00%)
May 17, 2017
-322.69
-327.63
-319.61
-325.44
4,294,955,164
+0.00(+0.00%)
May 16, 2017
-327.63
-327.63
-321.04
-325.99
4,294,958,717
+0.00(+0.00%)
May 15, 2017
-324.88
-331.76
-322.14
-324.88
4,294,954,879
+0.00(+0.00%)
May 12, 2017
-335.33
-336.43
-322.68
-325.99
4,294,951,343
+0.00(+0.00%)
May 11, 2017
-335.88
-339.73
-331.48
-338.63
4,294,951,211
+0.00(+0.00%)
May 10, 2017
-328.73
-340.83
-323.79
-339.18
4,294,954,963
+0.00(+0.00%)
May 09, 2017
-334.78
-335.33
-324.34
-328.73
4,294,951,554
+0.00(+0.00%)
May 08, 2017
-340.28
-340.83
-325.99
-334.23
4,294,951,462
+0.00(+0.00%)
May 05, 2017
-346.87
-353.47
-334.73
-340.28
4,294,952,859
+0.00(+0.00%)
May 04, 2017
-354.02
-354.02
-336.98
-344.12
4,294,949,848
+0.00(+0.00%)
May 03, 2017
-351.27
-357.87
-347.70
-354.57
4,294,951,867
+0.00(+0.00%)
May 02, 2017
-352.37
-354.57
-347.42
-353.47
4,294,956,615
+0.00(+0.00%)
May 01, 2017
-344.68
-358.97
-342.42
-352.37
4,294,952,483
+0.00(+0.00%)
Apr 28, 2017
-354.57
-355.12
-338.90
-343.58
4,294,948,789
+0.00(+0.00%)
Apr 27, 2017
-364.46
-365.01
-353.47
-354.02
4,294,957,504
+0.00(+0.00%)
Apr 26, 2017
-358.42
-367.21
-356.76
-363.37
4,294,952,298
+0.00(+0.00%)
Apr 25, 2017
-354.57
-360.62
-351.27
-360.07
4,294,955,362
+0.00(+0.00%)
Apr 24, 2017
-356.77
-356.77
-346.87
-353.47
4,294,952,126
+0.00(+0.00%)
Apr 21, 2017
-355.12
-355.12
-346.32
-350.72
4,294,957,212
+0.00(+0.00%)
Apr 20, 2017
-354.57
-356.77
-349.07
-356.77
4,294,958,646
+0.00(+0.00%)
Apr 19, 2017
-350.72
-357.32
-350.72
-353.47
4,294,958,401
+0.00(+0.00%)
Apr 18, 2017
-350.17
-353.75
-347.42
-351.27
4,294,957,327
+0.00(+0.00%)
Apr 17, 2017
-352.92
-353.47
-346.87
-351.82
4,294,956,589
+0.00(+0.00%)
Apr 13, 2017
-346.87
-353.47
-346.32
-351.82
4,294,951,441
+0.00(+0.00%)
Apr 12, 2017
-357.32
-357.32
-346.60
-347.97
4,294,952,748
+0.00(+0.00%)
Apr 11, 2017
-352.37
-358.42
-350.17
-356.77
4,294,953,833
+0.00(+0.00%)
Apr 10, 2017
-343.58
-353.79
-340.28
-352.37
4,294,941,018
+0.00(+0.00%)
Apr 07, 2017
-349.62
-352.37
-338.08
-339.18
4,294,952,572
+0.00(+0.00%)
Apr 06, 2017
-343.58
-352.92
-339.18
-350.72
4,294,952,943
+0.00(+0.00%)
Apr 05, 2017
-345.23
-355.12
-339.73
-342.48
4,294,947,643
+0.00(+0.00%)
Apr 04, 2017
-340.83
-347.94
-336.43
-341.38
4,294,954,633
+0.00(+0.00%)
Apr 03, 2017
-350.72
-351.82
-334.78
-341.38
4,294,943,339
+0.00(+0.00%)
Mar 31, 2017
-351.27
-354.02
-347.42
-350.17
4,294,949,320
+0.00(+0.00%)
Mar 30, 2017
-347.42
-350.92
-340.83
-349.62
4,294,950,595
+0.00(+0.00%)
Mar 29, 2017
-322.14
-350.72
-320.21
-347.42
4,294,903,843
+0.00(+0.00%)
Mar 28, 2017
328.00
330.82
320.66
330.26
22,028
+2.82(+0.86%)
Mar 27, 2017
330.26
333.08
324.61
327.43
21,336
-2.82(-0.85%)
Mar 24, 2017
331.39
334.21
327.43
330.26
15,168
+1.13(+0.34%)
Mar 23, 2017
328.56
335.06
328.56
329.13
22,463
-1.13(-0.34%)
Mar 22, 2017
343.24
347.76
327.43
330.26
21,906
-2.82(-0.85%)
Mar 21, 2017
341.55
344.37
327.43
333.08
15,130
-8.47(-2.48%)
Mar 20, 2017
352.84
352.84
339.85
341.55
14,308
-11.86(-3.35%)
Mar 17, 2017
352.27
354.53
348.32
353.40
26,251
+1.13(+0.32%)
Mar 16, 2017
351.71
358.48
348.89
352.27
13,448
+0.56(+0.16%)
Mar 15, 2017
347.19
355.10
343.81
351.71
16,174
+6.21(+1.80%)
Mar 14, 2017
340.98
348.32
335.34
345.50
9,200
+2.82(+0.82%)
Mar 13, 2017
342.68
349.45
340.98
342.68
10,137
-0.56(-0.16%)
Mar 10, 2017
351.71
353.09
342.68
343.24
9,808
-1.69(-0.49%)
Mar 09, 2017
355.66
358.48
343.81
344.94
21,912
-10.73(-3.02%)
Mar 08, 2017
365.82
369.21
352.84
355.66
15,553
-10.73(-2.93%)
Mar 07, 2017
366.95
368.08
358.48
366.39
17,216
+0.00(+0.00%)
Mar 06, 2017
363.00
368.93
358.48
366.39
12,869
+1.69(+0.46%)
Mar 03, 2017
361.31
364.69
351.14
364.69
19,006
+3.95(+1.10%)
Mar 02, 2017
368.64
370.34
358.48
360.74
15,988
-9.03(-2.44%)
Mar 01, 2017
372.03
380.50
369.21
369.77
16,578
-1.13(-0.30%)
Feb 28, 2017
387.84
388.97
370.34
370.90
22,643
-12.98(-3.38%)
Feb 27, 2017
370.34
391.23
368.65
383.89
29,754
+22.02(+6.08%)
Feb 24, 2017
410.42
410.42
356.79
361.87
53,509
-54.20(-13.03%)
Feb 23, 2017
426.23
426.23
410.99
416.07
18,525
-7.34(-1.73%)
Feb 22, 2017
429.62
433.57
420.58
423.41
16,484
-4.52(-1.06%)
Feb 21, 2017
426.23
436.67
423.97
427.92
23,591
-3.95(-0.92%)
Feb 17, 2017
431.87
431.87
431.87
0
-1.69(-0.39%)
Feb 16, 2017
439.21
445.99
431.87
433.57
6,323
-6.77(-1.54%)
Feb 15, 2017
436.95
442.60
432.16
440.34
6,497
+0.56(+0.13%)
Feb 14, 2017
435.83
440.34
431.87
439.78
6,754
+1.13(+0.26%)
Feb 13, 2017
440.34
443.17
437.24
438.65
4,976
-2.26(-0.51%)
Feb 10, 2017
435.26
442.60
433.00
440.91
8,427
+7.90(+1.83%)
Feb 09, 2017
435.26
436.39
430.75
433.00
5,278
-0.56(-0.13%)
Feb 08, 2017
433.00
434.41
426.79
433.57
7,097
+1.13(+0.26%)
Feb 07, 2017
438.65
443.17
430.75
432.44
6,391
-3.39(-0.78%)
Feb 06, 2017
448.25
448.25
433.57
435.83
8,387
-14.11(-3.14%)
Feb 03, 2017
434.70
450.50
432.44
449.94
10,720
+20.89(+4.87%)
Feb 02, 2017
423.97
430.17
420.58
429.05
8,717
+4.52(+1.06%)
Feb 01, 2017
431.31
442.04
422.84
424.54
8,589
-4.52(-1.05%)
Jan 31, 2017
435.26
437.52
423.97
429.05
9,741
-6.21(-1.43%)
Jan 30, 2017
458.41
460.10
435.26
435.26
11,399
-28.79(-6.20%)
Jan 27, 2017
464.62
464.62
452.76
464.05
11,435
+1.69(+0.37%)
Jan 26, 2017
450.50
462.92
448.25
462.36
10,333
+14.11(+3.15%)
Jan 25, 2017
444.86
456.15
443.17
448.25
7,316
+4.52(+1.02%)
Jan 24, 2017
433.57
447.68
429.62
443.73
10,355
+10.16(+2.34%)
Jan 23, 2017
430.18
435.83
429.05
433.57
8,974
+4.52(+1.05%)
Jan 20, 2017
429.05
438.65
427.92
429.05
4,676
+0.00(+0.00%)
Jan 19, 2017
436.95
439.21
423.69
429.05
8,165
-8.47(-1.94%)
Jan 18, 2017
435.83
439.21
430.18
437.52
6,194
+2.82(+0.65%)
Jan 17, 2017
437.52
439.21
431.31
434.70
6,918
+0.00(+0.00%)
Jan 13, 2017
434.70
434.70
434.70
0
+3.95(+0.92%)
Jan 12, 2017
440.34
440.91
423.41
430.75
11,963
-10.73(-2.43%)
Jan 11, 2017
435.26
445.42
432.44
441.47
12,318
-2.82(-0.64%)
Jan 10, 2017
434.13
449.38
431.31
444.29
12,395
+9.60(+2.21%)
Jan 09, 2017
437.52
438.37
426.51
434.70
14,280
-3.39(-0.77%)
Jan 06, 2017
440.34
443.17
425.10
438.08
11,349
-2.82(-0.64%)
Jan 05, 2017
441.47
447.12
438.08
440.91
9,161
-6.77(-1.51%)
Jan 04, 2017
428.49
447.68
423.41
447.68
13,502
+0.56(+0.13%)
Jan 03, 2017
439.21
448.25
437.99
447.12
11,335
+9.03(+2.06%)
Dec 30, 2016
438.08
438.08
438.08
0
+7.34(+1.70%)
Dec 29, 2016
429.05
438.65
429.05
430.75
9,251
+1.13(+0.26%)
Dec 28, 2016
430.75
438.65
425.66
429.62
7,080
+0.00(+0.00%)
Dec 27, 2016
-232.23
-233.87
-230.44
-231.33
4,294,949,637
+0.00(+0.00%)
Dec 23, 2016
-231.63
-231.63
-231.63
0
+0.00(+0.00%)
Dec 22, 2016
-228.05
-230.74
-225.37
-228.05
4,294,953,030
+0.00(+0.00%)
Dec 21, 2016
-233.42
-234.61
-225.97
-228.05
4,294,938,686
+0.00(+0.00%)
Dec 20, 2016
-229.84
-233.57
-229.25
-232.53
4,294,944,398
+0.00(+0.00%)
Dec 19, 2016
-224.48
-229.54
-224.48
-228.05
4,294,946,712
+0.00(+0.00%)
Dec 16, 2016
-221.79
-225.67
-221.64
-222.69
4,294,907,043
+0.00(+0.00%)
Dec 15, 2016
-216.43
-222.39
-214.94
-219.41
4,294,945,739
+0.00(+0.00%)
Dec 14, 2016
-222.99
-226.86
-215.23
-215.83
4,294,927,372
+0.00(+0.00%)
Dec 13, 2016
-228.35
-230.44
-220.90
-223.58
4,294,947,185
+0.00(+0.00%)
Dec 12, 2016
-232.82
-233.27
-223.88
-227.46
4,294,942,864
+0.00(+0.00%)
Dec 09, 2016
-231.03
-233.27
-228.76
-231.63
4,294,942,634
+0.00(+0.00%)
Dec 08, 2016
-232.23
-235.80
-228.35
-231.03
4,294,942,638
+0.00(+0.00%)
Dec 07, 2016
-222.09
-233.87
-221.20
-232.23
4,294,938,058
+0.00(+0.00%)
Dec 06, 2016
-215.23
-225.22
-213.89
-222.09
4,294,943,643
+0.00(+0.00%)
Dec 05, 2016
-211.06
-216.72
-210.17
-215.23
4,294,946,338
+0.00(+0.00%)
Dec 02, 2016
-214.64
-215.53
-208.97
-208.97
4,294,949,624
+0.00(+0.00%)
Dec 01, 2016
-210.76
-215.83
-208.38
-214.04
4,294,936,051
+0.00(+0.00%)
Nov 30, 2016
-205.69
-210.47
-203.31
-209.57
4,294,938,608
+0.00(+0.00%)
Nov 29, 2016
-201.22
-208.68
-200.93
-205.40
4,294,938,604
+0.00(+0.00%)
Nov 28, 2016
-200.63
-202.71
-198.54
-198.84
4,294,952,833
+0.00(+0.00%)
Nov 25, 2016
-200.03
-202.56
-199.44
-201.82
4,294,963,519
+0.00(+0.00%)
Nov 23, 2016
-200.33
-200.33
-200.33
0
+0.00(+0.00%)
Nov 22, 2016
-196.75
-200.03
-195.56
-199.73
4,294,955,591
+0.00(+0.00%)
Nov 21, 2016
-196.45
-198.24
-193.03
-194.96
4,294,956,931
+0.00(+0.00%)
Nov 18, 2016
-194.37
-195.26
-191.98
-193.47
4,294,953,723
+0.00(+0.00%)
Nov 17, 2016
-196.16
-199.14
-192.13
-194.37
4,294,955,588
+0.00(+0.00%)
Nov 16, 2016
-192.88
-196.45
-192.88
-196.45
4,294,952,139
+0.00(+0.00%)
Nov 15, 2016
-197.65
-197.94
-190.04
-193.77
4,294,953,388
+0.00(+0.00%)
Nov 14, 2016
-187.21
-197.35
-186.32
-197.05
4,294,944,249
+0.00(+0.00%)
Nov 11, 2016
-179.46
-187.51
-178.57
-185.72
4,294,938,053
+0.00(+0.00%)
Nov 10, 2016
-184.53
-184.53
-174.02
-178.57
4,294,934,680
+0.00(+0.00%)
Nov 09, 2016
-167.24
-182.74
-166.05
-181.85
4,294,932,584
+0.00(+0.00%)
Nov 08, 2016
-166.34
-174.69
-163.96
-172.60
4,294,942,915
+0.00(+0.00%)
Nov 07, 2016
-167.24
-169.62
-165.80
-166.94
4,294,935,993
+0.00(+0.00%)
Nov 04, 2016
-164.85
-166.64
-159.49
-163.36
4,294,945,342
+0.00(+0.00%)
Nov 03, 2016
-166.34
-167.69
-163.96
-164.56
4,294,949,759
+0.00(+0.00%)
Nov 02, 2016
-165.15
-167.50
-164.41
-165.15
4,294,956,293
+0.00(+0.00%)
Nov 01, 2016
-172.31
-173.80
-163.06
-165.75
4,294,945,469
+0.00(+0.00%)
Oct 31, 2016
-174.39
-175.29
-171.71
-173.20
4,294,947,705
+0.00(+0.00%)
Oct 28, 2016
-173.20
-176.78
-172.31
-173.20
4,294,956,136
+0.00(+0.00%)
Oct 27, 2016
-179.16
-179.76
-172.60
-173.50
4,294,952,357
+0.00(+0.00%)
Oct 26, 2016
-182.44
-184.53
-178.87
-179.16
4,294,957,940
+0.00(+0.00%)
Oct 25, 2016
-186.32
-187.29
-183.93
-184.83
4,294,957,742
+0.00(+0.00%)
Oct 24, 2016
-187.51
-191.09
-185.42
-187.51
4,294,955,236
+0.00(+0.00%)
Oct 21, 2016
-184.23
-187.51
-183.27
-186.62
4,294,954,522
+0.00(+0.00%)
Oct 20, 2016
-184.83
-187.81
-180.96
-187.51
4,294,950,393
+0.00(+0.00%)
Oct 19, 2016
-184.53
-187.81
-184.53
-184.83
4,294,951,725
+0.00(+0.00%)
Oct 18, 2016
-182.14
-187.21
-180.95
-185.13
4,294,949,008
+0.00(+0.00%)
Oct 17, 2016
-180.36
-182.69
-179.46
-179.76
4,294,956,334
+0.00(+0.00%)
Oct 14, 2016
-181.85
-183.34
-178.57
-180.06
4,294,936,095
+0.00(+0.00%)
Oct 13, 2016
-183.93
-186.91
-178.57
-181.85
4,294,939,059
+0.00(+0.00%)
Oct 12, 2016
-174.69
-180.50
-174.09
-178.87
4,294,953,195
+0.00(+0.00%)
Oct 11, 2016
-176.48
-176.78
-172.75
-174.69
4,294,945,195
+0.00(+0.00%)
Oct 10, 2016
-174.39
-177.08
-174.39
-176.48
4,294,948,840
+0.00(+0.00%)
Oct 07, 2016
-175.88
-178.57
-172.01
-173.20
4,294,959,635
+0.00(+0.00%)
Oct 06, 2016
-173.50
-175.29
-171.71
-174.69
4,294,959,532
+0.00(+0.00%)
Oct 05, 2016
-176.48
-176.78
-173.50
-173.80
4,294,955,826
+0.00(+0.00%)
Oct 04, 2016
-175.88
-177.82
-173.65
-174.99
4,294,949,469
+0.00(+0.00%)
Oct 03, 2016
-175.88
-175.88
-171.71
-175.88
4,294,951,041
+0.00(+0.00%)
Sep 30, 2016
-178.27
-182.44
-174.99
-175.59
4,294,939,449
+0.00(+0.00%)
Sep 29, 2016
-178.27
-181.29
-176.48
-176.48
4,294,956,664
+0.00(+0.00%)
Sep 28, 2016
-174.39
-179.76
-174.39
-179.76
4,294,954,965
+0.00(+0.00%)
Sep 27, 2016
179.68
180.27
175.52
176.41
17,164
-3.86(-2.14%)
Sep 26, 2016
183.24
184.73
179.98
180.27
15,167
-4.46(-2.41%)
Sep 23, 2016
183.84
184.73
180.27
184.73
17,156
+0.30(+0.16%)
Sep 22, 2016
181.76
185.03
180.27
184.43
14,141
+4.75(+2.64%)
Sep 21, 2016
180.57
181.16
174.19
179.68
23,899
+0.59(+0.33%)
Sep 20, 2016
183.24
183.24
176.41
179.09
45,390
-2.97(-1.63%)
Sep 19, 2016
177.30
185.09
177.15
182.06
24,540
+7.72(+4.43%)
Sep 16, 2016
180.57
181.16
173.74
174.33
94,465
-5.94(-3.30%)
Sep 15, 2016
181.16
183.39
177.90
180.27
12,959
+0.00(+0.00%)
Sep 14, 2016
176.12
182.35
174.78
180.27
20,954
+4.45(+2.53%)
Sep 13, 2016
178.19
178.19
173.44
175.82
19,108
-5.05(-2.79%)
Sep 12, 2016
177.30
182.95
175.22
180.87
21,105
+2.38(+1.33%)
Sep 09, 2016
187.10
189.48
178.19
178.49
32,224
-12.18(-6.39%)
Sep 08, 2016
193.64
193.93
189.18
190.67
31,140
-3.86(-1.98%)
Sep 07, 2016
197.20
197.50
193.93
194.53
12,921
-2.67(-1.36%)
Sep 06, 2016
202.25
203.44
196.01
197.20
13,887
-5.35(-2.64%)
Sep 02, 2016
202.25
202.55
202.55
202.55
15,404
+1.78(+0.89%)
Sep 01, 2016
206.41
207.60
198.69
200.76
16,625
-6.24(-3.01%)
Aug 31, 2016
204.33
209.08
203.14
207.00
24,413
+2.97(+1.46%)
Aug 30, 2016
203.44
205.81
201.66
204.03
18,184
+0.30(+0.15%)
Aug 29, 2016
204.03
207.89
202.25
203.74
11,243
+0.89(+0.44%)
Aug 26, 2016
204.03
206.26
199.28
202.84
11,058
-1.19(-0.58%)
Aug 25, 2016
199.87
205.22
199.87
204.03
10,530
+3.27(+1.63%)
Aug 24, 2016
204.03
204.03
199.43
200.76
11,472
-3.56(-1.74%)
Aug 23, 2016
203.44
207.60
202.84
204.33
18,042
+0.89(+0.44%)
Aug 22, 2016
203.44
203.74
199.87
203.44
13,844
-0.30(-0.15%)
Aug 19, 2016
201.06
204.03
199.58
203.74
11,992
+2.67(+1.33%)
Aug 18, 2016
200.76
203.51
200.76
201.06
16,334
+0.30(+0.15%)
Aug 17, 2016
211.75
211.75
197.19
200.76
25,692
-11.29(-5.32%)
Aug 16, 2016
210.86
212.35
207.30
212.05
28,157
+0.30(+0.14%)
Aug 15, 2016
201.06
212.65
201.06
211.75
28,022
+10.69(+5.32%)
Aug 12, 2016
193.34
201.95
193.34
201.06
20,392
+7.43(+3.83%)
Aug 11, 2016
196.01
196.01
190.67
193.64
22,236
+0.59(+0.31%)
Aug 10, 2016
194.23
196.01
190.67
193.04
17,927
-1.19(-0.61%)
Aug 09, 2016
197.20
198.39
191.56
194.23
18,099
-2.38(-1.21%)
Aug 08, 2016
193.34
198.39
192.75
196.61
38,805
+4.16(+2.16%)
Aug 05, 2016
179.38
199.28
179.38
192.45
67,751
+23.76(+14.09%)
Aug 04, 2016
172.25
174.04
167.21
168.69
21,491
-1.78(-1.05%)
Aug 03, 2016
169.88
173.44
167.50
170.47
22,764
+0.89(+0.53%)
Aug 02, 2016
175.22
175.22
168.99
169.58
26,164
-5.64(-3.22%)
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.