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
Extra Space Storage Inc
(NY:
EXR
)
142.58
-0.05 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2005
9.813
9.867
9.614
9.740
113,838
-0.06(-0.62%)
Jul 28, 2005
9.764
9.837
9.632
9.801
406,967
+0.05(+0.56%)
Jul 27, 2005
9.764
9.801
9.620
9.746
324,778
+0.00(+0.00%)
Jul 26, 2005
9.656
9.752
9.535
9.746
452,535
+0.11(+1.19%)
Jul 25, 2005
9.722
9.746
9.535
9.632
229,002
-0.08(-0.87%)
Jul 22, 2005
9.680
9.770
9.626
9.716
95,610
+0.05(+0.50%)
Jul 21, 2005
9.988
10.02
9.656
9.668
97,433
-0.33(-3.26%)
Jul 20, 2005
9.668
10.08
9.656
9.994
102,073
+0.28(+2.86%)
Jul 19, 2005
9.571
9.752
9.535
9.716
63,132
+0.18(+1.90%)
Jul 18, 2005
9.487
9.577
9.185
9.535
87,988
+0.05(+0.57%)
Jul 15, 2005
9.445
9.565
9.251
9.481
146,978
+0.03(+0.32%)
Jul 14, 2005
9.686
9.770
9.417
9.451
178,793
-0.18(-1.88%)
Jul 13, 2005
9.656
9.668
9.414
9.632
253,029
+0.03(+0.31%)
Jul 12, 2005
9.505
9.686
9.481
9.601
98,924
+0.05(+0.51%)
Jul 11, 2005
9.113
9.807
9.113
9.553
270,262
+0.44(+4.83%)
Jul 08, 2005
8.992
9.233
8.980
9.113
93,953
+0.15(+1.68%)
Jul 07, 2005
8.751
9.052
8.751
8.962
178,793
+0.18(+2.06%)
Jul 06, 2005
8.992
9.245
8.745
8.781
431,160
-0.21(-2.35%)
Jul 05, 2005
8.751
9.113
8.751
8.992
144,493
+0.20(+2.26%)
Jul 01, 2005
8.690
8.799
8.642
8.793
43,414
+0.14(+1.67%)
Jun 30, 2005
8.883
8.901
8.594
8.648
379,294
-0.18(-2.05%)
Jun 29, 2005
8.865
8.901
8.751
8.829
84,674
-0.03(-0.34%)
Jun 28, 2005
8.805
8.871
8.805
8.859
111,849
+0.11(+1.31%)
Jun 27, 2005
8.509
8.883
8.509
8.745
143,664
+0.02(+0.21%)
Jun 24, 2005
8.479
8.769
8.425
8.726
1,268,624
+0.25(+2.92%)
Jun 23, 2005
8.588
8.751
8.449
8.479
168,851
-0.11(-1.26%)
Jun 22, 2005
8.588
8.630
8.503
8.588
80,034
+0.05(+0.64%)
Jun 21, 2005
8.328
8.624
8.328
8.533
533,233
+0.21(+2.46%)
Jun 20, 2005
8.521
8.618
8.310
8.328
358,416
-0.18(-2.13%)
Jun 17, 2005
8.527
8.624
8.509
8.509
349,302
-0.02(-0.21%)
Jun 16, 2005
8.600
8.600
8.479
8.527
212,265
-0.07(-0.84%)
Jun 15, 2005
8.660
8.690
8.521
8.600
268,439
-0.10(-1.11%)
Jun 14, 2005
8.642
8.714
8.479
8.696
115,163
+0.02(+0.28%)
Jun 13, 2005
8.449
8.678
8.449
8.672
151,949
+0.07(+0.77%)
Jun 10, 2005
8.642
8.714
8.539
8.606
126,597
+0.01(+0.14%)
Jun 09, 2005
8.720
8.720
8.461
8.594
84,508
-0.10(-1.11%)
Jun 08, 2005
8.732
8.751
8.630
8.690
51,699
-0.03(-0.35%)
Jun 07, 2005
8.678
8.757
8.672
8.720
518,485
+0.05(+0.56%)
Jun 06, 2005
8.539
8.720
8.461
8.672
374,820
+0.13(+1.55%)
Jun 03, 2005
8.557
8.570
8.425
8.539
173,491
+0.04(+0.50%)
Jun 02, 2005
8.503
8.570
8.207
8.497
163,217
-0.01(-0.07%)
Jun 01, 2005
8.720
8.720
8.268
8.503
384,928
-0.19(-2.15%)
May 31, 2005
8.497
8.751
8.497
8.690
1,320,324
+0.13(+1.55%)
May 27, 2005
8.388
8.570
8.304
8.557
201,660
+0.20(+2.38%)
May 26, 2005
8.268
8.376
8.207
8.358
258,331
+0.14(+1.69%)
May 25, 2005
8.256
8.292
8.183
8.220
239,938
-0.02(-0.22%)
May 24, 2005
8.207
8.292
8.171
8.238
226,350
+0.07(+0.89%)
May 23, 2005
8.008
8.322
8.008
8.165
194,535
+0.19(+2.42%)
May 20, 2005
7.906
8.020
7.869
7.972
337,040
+0.04(+0.46%)
May 19, 2005
7.845
7.996
7.845
7.936
57,830
+0.05(+0.69%)
May 18, 2005
7.815
7.936
7.809
7.882
136,870
+0.08(+1.08%)
May 17, 2005
7.785
7.815
7.725
7.797
111,021
+0.03(+0.39%)
May 16, 2005
7.707
7.845
7.707
7.767
164,046
+0.01(+0.16%)
May 13, 2005
7.574
7.755
7.357
7.755
288,655
+0.14(+1.82%)
May 12, 2005
7.737
7.737
7.544
7.616
225,025
-0.11(-1.48%)
May 11, 2005
7.785
7.785
7.598
7.731
631,495
-0.05(-0.70%)
May 10, 2005
7.815
7.815
7.604
7.785
317,321
-0.03(-0.39%)
May 09, 2005
7.743
7.876
7.725
7.815
137,202
+0.07(+0.94%)
May 06, 2005
7.694
7.797
7.616
7.743
732,243
-0.04(-0.47%)
May 05, 2005
7.803
7.876
7.694
7.779
236,292
-0.01(-0.08%)
May 04, 2005
7.845
7.876
7.773
7.785
121,294
-0.07(-0.85%)
May 03, 2005
7.888
7.936
7.827
7.851
133,059
+0.01(+0.08%)
May 02, 2005
7.906
7.906
7.785
7.845
58,658
+0.00(+0.00%)
Apr 29, 2005
7.845
7.869
7.755
7.845
114,003
+0.05(+0.62%)
Apr 28, 2005
7.827
7.876
7.755
7.797
49,213
-0.07(-0.92%)
Apr 27, 2005
7.815
7.948
7.785
7.869
52,362
+0.06(+0.77%)
Apr 26, 2005
7.966
7.996
7.731
7.809
250,046
-0.14(-1.75%)
Apr 25, 2005
7.737
7.954
7.725
7.948
196,192
+0.21(+2.73%)
Apr 22, 2005
7.882
7.888
7.694
7.737
200,335
-0.17(-2.14%)
Apr 21, 2005
7.966
7.996
7.845
7.906
74,235
-0.01(-0.15%)
Apr 20, 2005
7.924
8.002
7.876
7.918
295,946
-0.02(-0.23%)
Apr 19, 2005
7.936
8.226
7.845
7.936
117,317
+0.01(+0.15%)
Apr 18, 2005
7.876
7.966
7.845
7.924
87,822
+0.03(+0.38%)
Apr 15, 2005
8.014
8.075
7.894
7.894
58,990
-0.12(-1.51%)
Apr 14, 2005
8.032
8.063
7.918
8.014
299,260
-0.02(-0.23%)
Apr 13, 2005
7.936
8.057
7.857
8.032
844,589
+0.13(+1.60%)
Apr 12, 2005
7.857
7.960
7.731
7.906
80,697
+0.05(+0.69%)
Apr 11, 2005
7.906
7.966
7.785
7.851
45,734
-0.03(-0.38%)
Apr 08, 2005
8.026
8.087
7.694
7.882
85,171
-0.14(-1.80%)
Apr 07, 2005
7.936
8.183
7.918
8.026
502,081
+0.07(+0.83%)
Apr 06, 2005
7.942
8.129
7.906
7.960
77,383
+0.02(+0.23%)
Apr 05, 2005
7.839
7.990
7.833
7.942
49,379
+0.10(+1.31%)
Apr 04, 2005
7.876
7.906
7.755
7.839
99,753
+0.00(+0.00%)
Apr 01, 2005
8.183
8.232
7.791
7.839
175,645
-0.31(-3.78%)
Mar 31, 2005
8.026
8.147
7.791
8.147
263,136
+0.08(+1.05%)
Mar 30, 2005
7.785
8.081
7.779
8.063
123,614
+0.34(+4.37%)
Mar 29, 2005
7.646
7.725
7.574
7.725
146,647
+0.02(+0.23%)
Mar 28, 2005
7.845
7.869
7.616
7.707
54,847
-0.12(-1.54%)
Mar 24, 2005
7.845
7.906
7.779
7.827
89,479
-0.05(-0.69%)
Mar 23, 2005
7.996
7.996
7.743
7.882
305,391
-0.13(-1.66%)
Mar 22, 2005
8.087
8.171
7.990
8.014
100,416
-0.10(-1.19%)
Mar 21, 2005
8.238
8.268
8.075
8.111
227,013
-0.10(-1.25%)
Mar 18, 2005
8.207
8.292
8.026
8.213
445,410
+0.07(+0.81%)
Mar 17, 2005
8.117
8.171
7.996
8.147
90,142
+0.07(+0.90%)
Mar 16, 2005
8.153
8.153
7.978
8.075
82,354
-0.08(-0.96%)
Mar 15, 2005
8.298
8.401
8.105
8.153
51,368
-0.11(-1.39%)
Mar 14, 2005
8.334
8.334
8.177
8.268
40,763
-0.03(-0.36%)
Mar 11, 2005
8.328
8.413
8.147
8.298
116,820
-0.14(-1.65%)
Mar 10, 2005
8.509
8.539
8.304
8.437
68,435
-0.04(-0.50%)
Mar 09, 2005
8.479
8.563
8.268
8.479
151,121
-0.03(-0.35%)
Mar 08, 2005
8.539
8.630
8.461
8.509
60,150
+0.03(+0.36%)
Mar 07, 2005
8.497
8.527
8.401
8.479
222,373
-0.02(-0.21%)
Mar 04, 2005
8.509
8.533
8.425
8.497
173,325
+0.11(+1.29%)
Mar 03, 2005
8.509
8.533
8.388
8.388
85,668
-0.08(-1.00%)
Mar 02, 2005
8.539
8.594
8.388
8.473
100,581
+0.02(+0.29%)
Mar 01, 2005
8.509
8.570
8.364
8.449
164,046
+0.06(+0.72%)
Feb 28, 2005
8.449
8.449
8.268
8.388
169,845
-0.06(-0.71%)
Feb 25, 2005
8.298
8.600
8.298
8.449
185,587
+0.12(+1.45%)
Feb 24, 2005
8.340
8.401
8.232
8.328
376,477
+0.00(+0.00%)
Feb 23, 2005
8.334
8.419
8.298
8.328
100,084
+0.05(+0.66%)
Feb 22, 2005
8.437
8.437
8.238
8.274
124,940
-0.16(-1.93%)
Feb 18, 2005
8.527
8.527
8.304
8.437
381,780
-0.03(-0.36%)
Feb 17, 2005
8.527
8.527
8.238
8.467
170,508
+0.00(+0.00%)
Feb 16, 2005
8.298
8.539
8.268
8.467
224,030
+0.23(+2.78%)
Feb 15, 2005
8.328
8.509
8.177
8.238
137,202
-0.08(-1.02%)
Feb 14, 2005
8.413
8.539
8.207
8.322
112,678
-0.03(-0.36%)
Feb 11, 2005
8.159
8.419
8.159
8.352
139,356
+0.19(+2.37%)
Feb 10, 2005
8.081
8.195
8.026
8.159
149,464
+0.14(+1.73%)
Feb 09, 2005
8.069
8.123
7.966
8.020
144,659
-0.04(-0.45%)
Feb 08, 2005
8.008
8.057
7.996
8.057
108,038
+0.05(+0.60%)
Feb 07, 2005
8.020
8.069
7.978
8.008
108,204
+0.04(+0.53%)
Feb 04, 2005
7.785
8.032
7.773
7.966
291,306
+0.12(+1.54%)
Feb 03, 2005
7.894
7.948
7.773
7.845
127,260
+0.02(+0.31%)
Feb 02, 2005
7.888
7.960
7.731
7.821
268,936
-0.05(-0.69%)
Feb 01, 2005
7.827
7.900
7.815
7.876
468,940
+0.05(+0.62%)
Jan 31, 2005
7.833
7.882
7.694
7.827
344,994
+0.02(+0.23%)
Jan 28, 2005
7.906
7.906
7.725
7.809
190,227
-0.04(-0.46%)
Jan 27, 2005
7.815
7.882
7.809
7.845
101,907
+0.03(+0.39%)
Jan 26, 2005
7.966
7.966
7.725
7.815
154,435
-0.10(-1.22%)
Jan 25, 2005
7.984
8.026
7.815
7.912
408,127
-0.07(-0.91%)
Jan 24, 2005
7.948
7.996
7.924
7.984
268,439
+0.03(+0.38%)
Jan 21, 2005
7.954
7.966
7.888
7.954
106,878
+0.02(+0.23%)
Jan 20, 2005
8.087
8.087
7.906
7.936
379,460
-0.09(-1.13%)
Jan 19, 2005
7.966
8.111
7.725
8.026
2,697,981
+0.03(+0.38%)
Jan 18, 2005
8.117
8.117
7.815
7.996
1,310,216
-0.37(-4.40%)
Jan 14, 2005
7.996
8.364
7.960
8.364
871,268
+0.49(+6.21%)
Jan 13, 2005
8.087
8.105
7.845
7.876
465,792
-0.27(-3.33%)
Jan 12, 2005
8.177
8.189
7.912
8.147
199,175
+0.02(+0.30%)
Jan 11, 2005
8.087
8.141
7.906
8.123
69,263
+0.03(+0.37%)
Jan 10, 2005
8.244
8.280
8.087
8.093
204,146
-0.21(-2.54%)
Jan 07, 2005
8.147
8.419
8.014
8.304
113,672
+0.19(+2.30%)
Jan 06, 2005
7.906
8.195
7.845
8.117
100,747
+0.27(+3.46%)
Jan 05, 2005
8.147
8.147
7.821
7.845
129,580
-0.25(-3.13%)
Jan 04, 2005
8.087
8.328
8.087
8.099
123,780
+0.08(+0.98%)
Jan 03, 2005
8.057
8.135
7.737
8.020
260,982
-0.02(-0.30%)
Dec 31, 2004
8.147
8.147
8.002
8.044
72,412
-0.04(-0.52%)
Dec 30, 2004
8.087
8.226
8.044
8.087
163,383
+0.03(+0.37%)
Dec 29, 2004
8.238
8.244
7.966
8.057
97,433
-0.15(-1.84%)
Dec 28, 2004
8.105
8.250
8.057
8.207
83,514
+0.10(+1.27%)
Dec 27, 2004
8.177
8.250
8.038
8.105
52,196
-0.07(-0.89%)
Dec 23, 2004
8.238
8.322
8.147
8.177
73,075
-0.01(-0.07%)
Dec 22, 2004
8.063
8.207
8.002
8.183
117,980
+0.12(+1.50%)
Dec 21, 2004
8.026
8.069
7.996
8.063
186,084
+0.05(+0.60%)
Dec 20, 2004
7.966
8.087
7.960
8.014
105,387
-0.01(-0.08%)
Dec 17, 2004
8.129
8.129
7.978
8.020
223,368
-0.06(-0.75%)
Dec 16, 2004
8.063
8.207
8.002
8.081
319,310
+0.02(+0.22%)
Dec 15, 2004
8.153
8.256
8.057
8.063
124,277
-0.09(-1.11%)
Dec 14, 2004
8.195
8.268
8.117
8.153
230,493
-0.11(-1.31%)
Dec 13, 2004
8.298
8.376
8.008
8.262
163,383
+0.01(+0.07%)
Dec 10, 2004
8.298
8.322
8.195
8.256
138,030
-0.04(-0.51%)
Dec 09, 2004
8.358
8.364
8.238
8.298
140,350
-0.18(-2.14%)
Dec 08, 2004
8.455
8.539
8.449
8.479
1,029,017
+0.03(+0.36%)
Dec 07, 2004
8.539
8.570
8.382
8.449
541,518
-0.09(-1.06%)
Dec 06, 2004
8.720
8.720
8.449
8.539
157,086
-0.12(-1.39%)
Dec 03, 2004
8.570
8.690
8.570
8.660
126,431
+0.09(+1.06%)
Dec 02, 2004
8.479
8.600
8.479
8.570
77,052
+0.12(+1.43%)
Dec 01, 2004
8.358
8.515
8.274
8.449
241,761
+0.06(+0.72%)
Nov 30, 2004
8.509
8.509
8.274
8.388
138,196
-0.06(-0.71%)
Nov 29, 2004
8.419
8.509
8.358
8.449
191,387
+0.06(+0.72%)
Nov 26, 2004
8.437
8.449
8.364
8.388
42,088
-0.05(-0.57%)
Nov 24, 2004
8.533
8.570
8.388
8.437
134,054
-0.10(-1.13%)
Nov 23, 2004
8.690
8.690
8.268
8.533
179,953
-0.02(-0.28%)
Nov 22, 2004
8.479
8.557
8.328
8.557
118,643
+0.08(+0.93%)
Nov 19, 2004
8.485
8.539
8.395
8.479
36,620
+0.00(+0.00%)
Nov 18, 2004
8.509
8.600
8.346
8.479
72,578
-0.09(-1.06%)
Nov 17, 2004
8.539
8.684
8.509
8.570
200,003
+0.06(+0.71%)
Nov 16, 2004
8.570
8.570
8.238
8.509
124,111
-0.15(-1.74%)
Nov 15, 2004
8.509
8.781
8.358
8.660
221,048
+0.15(+1.77%)
Nov 12, 2004
8.539
8.576
8.473
8.509
64,790
-0.03(-0.35%)
Nov 11, 2004
8.527
8.570
8.449
8.539
74,235
+0.01(+0.14%)
Nov 10, 2004
8.491
8.732
8.268
8.527
98,262
+0.03(+0.36%)
Nov 09, 2004
8.479
8.594
8.328
8.497
213,923
+0.02(+0.21%)
Nov 08, 2004
8.509
8.557
8.419
8.479
105,221
+0.00(+0.00%)
Nov 05, 2004
8.449
8.539
8.328
8.479
92,296
+0.03(+0.36%)
Nov 04, 2004
8.388
8.594
8.328
8.449
78,709
+0.06(+0.72%)
Nov 03, 2004
8.388
8.479
8.207
8.388
141,344
+0.02(+0.29%)
Nov 02, 2004
8.352
8.509
8.328
8.364
154,932
+0.07(+0.87%)
Nov 01, 2004
8.304
8.425
8.201
8.292
99,753
-0.07(-0.87%)
Oct 29, 2004
8.419
8.425
8.147
8.364
387,248
-0.04(-0.43%)
Oct 28, 2004
8.449
8.606
8.328
8.401
177,965
+0.01(+0.14%)
Oct 27, 2004
8.147
8.449
8.087
8.388
287,992
+0.21(+2.58%)
Oct 26, 2004
7.996
8.268
7.966
8.177
227,344
+0.15(+1.88%)
Oct 25, 2004
8.008
8.141
7.966
8.026
165,869
+0.00(+0.00%)
Oct 22, 2004
8.075
8.147
8.020
8.026
124,608
-0.05(-0.60%)
Oct 21, 2004
7.876
8.087
7.785
8.075
82,685
+0.17(+2.14%)
Oct 20, 2004
7.815
7.906
7.755
7.906
95,113
+0.03(+0.38%)
Oct 19, 2004
7.906
8.147
7.876
7.876
93,125
-0.04(-0.53%)
Oct 18, 2004
7.876
8.087
7.791
7.918
86,165
+0.08(+1.08%)
Oct 15, 2004
7.869
7.948
7.767
7.833
121,957
-0.05(-0.61%)
Oct 14, 2004
7.821
7.882
7.803
7.882
73,075
+0.06(+0.77%)
Oct 13, 2004
7.936
8.026
7.815
7.821
125,106
-0.08(-1.07%)
Oct 12, 2004
7.906
7.996
7.827
7.906
114,335
+0.00(+0.00%)
Oct 11, 2004
7.978
7.996
7.845
7.906
149,630
-0.07(-0.91%)
Oct 08, 2004
7.876
7.978
7.845
7.978
195,861
+0.12(+1.54%)
Oct 07, 2004
7.845
8.081
7.821
7.857
265,456
-0.05(-0.61%)
Oct 06, 2004
7.761
7.936
7.761
7.906
741,688
+0.14(+1.87%)
Oct 05, 2004
7.785
7.863
7.737
7.761
212,597
-0.05(-0.62%)
Oct 04, 2004
7.851
7.876
7.785
7.809
202,986
-0.04(-0.46%)
Oct 01, 2004
7.701
7.882
7.604
7.845
362,061
+0.15(+1.96%)
Sep 30, 2004
7.755
7.755
7.423
7.694
1,991,422
-0.08(-1.01%)
Sep 29, 2004
7.912
7.918
7.604
7.773
264,959
-0.02(-0.23%)
Sep 28, 2004
7.882
7.930
7.622
7.791
336,212
-0.08(-1.07%)
Sep 27, 2004
8.177
8.177
7.803
7.876
301,911
-0.27(-3.33%)
Sep 24, 2004
8.026
8.177
7.996
8.147
112,015
+0.13(+1.58%)
Sep 23, 2004
8.087
8.238
7.978
8.020
349,634
-0.13(-1.56%)
Sep 22, 2004
7.966
8.220
7.876
8.147
755,275
+0.02(+0.22%)
Sep 21, 2004
8.026
8.207
8.014
8.129
403,819
+0.07(+0.90%)
Sep 20, 2004
8.171
8.232
7.924
8.057
186,084
-0.18(-2.13%)
Sep 17, 2004
7.574
8.232
7.574
8.232
663,144
+0.19(+2.33%)
Sep 16, 2004
8.057
8.135
7.906
8.044
209,283
-0.01(-0.15%)
Sep 15, 2004
8.026
8.177
7.900
8.057
230,161
-0.10(-1.18%)
Sep 14, 2004
8.238
8.238
8.026
8.153
215,414
-0.12(-1.46%)
Sep 13, 2004
7.906
8.298
7.809
8.274
370,678
+0.07(+0.81%)
Sep 10, 2004
8.087
8.286
7.996
8.207
231,818
+0.07(+0.82%)
Sep 09, 2004
8.238
8.274
8.093
8.141
188,736
-0.10(-1.17%)
Sep 08, 2004
8.328
8.346
8.213
8.238
155,429
-0.09(-1.09%)
Sep 07, 2004
8.177
8.358
8.123
8.328
167,526
+0.09(+1.10%)
Sep 03, 2004
8.177
8.352
8.147
8.238
146,813
-0.08(-1.02%)
Sep 02, 2004
8.238
8.376
7.906
8.322
247,229
+0.08(+1.03%)
Sep 01, 2004
8.630
8.678
8.099
8.238
283,187
-0.09(-1.09%)
Aug 31, 2004
8.171
8.328
7.845
8.328
433,977
+0.19(+2.37%)
Aug 30, 2004
8.117
8.201
8.057
8.135
197,352
+0.02(+0.22%)
Aug 27, 2004
8.087
8.226
7.972
8.117
1,150,478
+0.04(+0.52%)
Aug 26, 2004
7.876
8.117
7.815
8.075
721,140
+0.23(+2.92%)
Aug 25, 2004
7.694
7.900
7.694
7.845
828,848
+0.01(+0.15%)
Aug 24, 2004
7.574
7.839
7.574
7.833
634,478
+0.26(+3.43%)
Aug 23, 2004
7.574
7.598
7.544
7.574
106,712
+0.00(+0.00%)
Aug 20, 2004
7.562
7.598
7.544
7.574
240,104
+0.01(+0.16%)
Aug 19, 2004
7.544
7.574
7.544
7.562
210,277
+0.01(+0.16%)
Aug 18, 2004
7.544
7.634
7.544
7.550
248,223
+0.00(+0.00%)
Aug 17, 2004
7.544
7.568
7.544
7.550
254,520
+0.01(+0.08%)
Aug 16, 2004
7.544
7.562
7.544
7.544
312,847
+0.00(+0.00%)
Aug 13, 2004
7.544
7.556
7.544
7.544
1,109,052
+0.00(+0.00%)
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.