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
Ellington Credit Company
(NY:
EARN
)
7.130
+0.040 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 17, 2024
7.140
7.180
7.080
7.130
164,259
+0.04(+0.56%)
May 16, 2024
7.150
7.258
7.070
7.090
386,120
-0.11(-1.53%)
May 15, 2024
7.200
7.240
7.060
7.200
238,125
+0.03(+0.42%)
May 14, 2024
7.180
7.230
7.131
7.170
181,899
+0.03(+0.42%)
May 13, 2024
7.080
7.140
7.080
7.140
154,739
+0.06(+0.85%)
May 10, 2024
7.080
7.129
7.030
7.080
150,688
+0.05(+0.71%)
May 09, 2024
7.060
7.130
6.970
7.030
257,621
-0.02(-0.28%)
May 08, 2024
7.030
7.105
7.010
7.050
189,859
-0.01(-0.14%)
May 07, 2024
7.130
7.190
7.050
7.060
207,652
-0.08(-1.12%)
May 06, 2024
6.930
7.140
6.910
7.140
330,784
+0.25(+3.63%)
May 03, 2024
6.870
6.910
6.780
6.890
200,679
+0.08(+1.17%)
May 02, 2024
6.830
6.846
6.730
6.810
134,473
+0.04(+0.59%)
May 01, 2024
6.620
6.845
6.620
6.770
227,435
+0.16(+2.42%)
Apr 30, 2024
6.660
6.710
6.610
6.610
128,563
-0.07(-1.05%)
Apr 29, 2024
6.700
6.750
6.655
6.680
166,066
+0.00(+0.00%)
Apr 26, 2024
6.670
6.710
6.636
6.680
327,049
+0.04(+0.60%)
Apr 25, 2024
6.621
6.650
6.561
6.640
162,196
-0.01(-0.15%)
Apr 24, 2024
6.680
6.700
6.606
6.650
167,354
-0.02(-0.30%)
Apr 23, 2024
6.621
6.690
6.621
6.670
196,480
+0.08(+1.20%)
Apr 22, 2024
6.640
6.670
6.571
6.591
204,426
-0.05(-0.74%)
Apr 19, 2024
6.650
6.650
6.423
6.640
311,384
-0.01(-0.15%)
Apr 18, 2024
6.571
6.670
6.525
6.650
197,995
+0.13(+1.97%)
Apr 17, 2024
6.502
6.576
6.463
6.522
125,136
+0.05(+0.76%)
Apr 16, 2024
6.502
6.522
6.384
6.472
181,754
-0.03(-0.46%)
Apr 15, 2024
6.601
6.601
6.384
6.502
257,287
-0.03(-0.45%)
Apr 12, 2024
6.601
6.631
6.453
6.532
165,248
-0.07(-1.05%)
Apr 11, 2024
6.571
6.611
6.463
6.601
197,730
+0.10(+1.52%)
Apr 10, 2024
6.670
6.710
6.433
6.502
281,436
-0.28(-4.08%)
Apr 09, 2024
6.680
6.779
6.640
6.779
230,156
+0.10(+1.48%)
Apr 08, 2024
6.739
6.779
6.631
6.680
151,019
-0.05(-0.73%)
Apr 05, 2024
6.621
6.779
6.601
6.729
288,217
+0.11(+1.64%)
Apr 04, 2024
6.937
6.947
6.601
6.621
448,816
-0.29(-4.15%)
Apr 03, 2024
6.868
6.967
6.848
6.907
195,309
+0.00(+0.00%)
Apr 02, 2024
6.838
6.917
6.789
6.907
238,282
+0.02(+0.29%)
Apr 01, 2024
6.917
6.917
6.730
6.888
468,251
+0.06(+0.87%)
Mar 28, 2024
6.789
6.917
6.779
6.828
223,271
+0.04(+0.58%)
Mar 27, 2024
6.640
6.799
6.640
6.789
294,912
+0.11(+1.63%)
Mar 26, 2024
6.937
6.937
6.680
6.680
360,642
-0.23(-3.29%)
Mar 25, 2024
6.700
6.927
6.700
6.907
436,721
+0.21(+3.10%)
Mar 22, 2024
6.700
6.724
6.650
6.700
195,405
+0.02(+0.30%)
Mar 21, 2024
6.720
6.779
6.631
6.680
231,914
-0.05(-0.73%)
Mar 20, 2024
6.552
6.769
6.522
6.729
367,174
+0.17(+2.56%)
Mar 19, 2024
6.423
6.561
6.393
6.561
245,264
+0.11(+1.68%)
Mar 18, 2024
6.344
6.472
6.305
6.453
327,970
+0.14(+2.19%)
Mar 15, 2024
6.235
6.364
6.206
6.314
273,722
+0.08(+1.27%)
Mar 14, 2024
6.314
6.314
6.176
6.235
349,749
-0.04(-0.63%)
Mar 13, 2024
6.255
6.344
6.230
6.275
227,535
+0.02(+0.32%)
Mar 12, 2024
6.176
6.255
6.146
6.255
178,054
+0.07(+1.12%)
Mar 11, 2024
6.117
6.235
6.117
6.186
273,319
+0.07(+1.13%)
Mar 08, 2024
6.176
6.295
6.117
6.117
397,130
-0.04(-0.64%)
Mar 07, 2024
6.028
6.156
6.028
6.156
485,786
+0.18(+2.98%)
Mar 06, 2024
5.939
6.008
5.929
5.978
182,834
+0.06(+1.00%)
Mar 05, 2024
5.880
5.949
5.880
5.919
105,718
+0.04(+0.67%)
Mar 04, 2024
5.959
5.959
5.860
5.880
161,375
-0.04(-0.67%)
Mar 01, 2024
5.919
5.939
5.840
5.919
181,408
+0.04(+0.67%)
Feb 29, 2024
5.840
5.929
5.813
5.880
170,316
+0.06(+1.02%)
Feb 28, 2024
5.860
5.880
5.810
5.820
230,465
-0.03(-0.51%)
Feb 27, 2024
5.918
5.928
5.811
5.850
279,135
-0.04(-0.66%)
Feb 26, 2024
5.918
5.967
5.863
5.889
245,556
-0.04(-0.66%)
Feb 23, 2024
5.860
5.952
5.831
5.928
183,311
+0.06(+1.00%)
Feb 22, 2024
5.830
5.890
5.791
5.869
189,348
+0.04(+0.67%)
Feb 21, 2024
5.821
5.850
5.782
5.830
112,418
+0.00(+0.00%)
Feb 20, 2024
5.811
5.830
5.723
5.830
238,430
+0.06(+1.01%)
Feb 16, 2024
5.733
5.811
5.665
5.772
133,017
+0.03(+0.51%)
Feb 15, 2024
5.626
5.752
5.618
5.743
161,551
+0.17(+2.97%)
Feb 14, 2024
5.518
5.577
5.436
5.577
162,294
+0.09(+1.60%)
Feb 13, 2024
5.596
5.596
5.470
5.489
325,965
-0.20(-3.43%)
Feb 12, 2024
5.567
5.689
5.557
5.684
285,681
+0.14(+2.46%)
Feb 09, 2024
5.577
5.616
5.494
5.548
456,348
-0.02(-0.35%)
Feb 08, 2024
5.460
5.567
5.421
5.567
241,698
+0.16(+2.88%)
Feb 07, 2024
5.684
5.713
5.401
5.411
557,121
-0.29(-5.13%)
Feb 06, 2024
5.782
5.811
5.684
5.704
384,814
-0.08(-1.35%)
Feb 05, 2024
5.928
5.931
5.713
5.782
460,051
-0.17(-2.79%)
Feb 02, 2024
5.889
5.982
5.869
5.947
183,595
+0.01(+0.16%)
Feb 01, 2024
5.889
5.957
5.772
5.938
267,371
+0.10(+1.67%)
Jan 31, 2024
5.879
5.928
5.811
5.840
315,639
-0.04(-0.66%)
Jan 30, 2024
5.957
6.016
5.879
5.879
262,496
-0.13(-2.11%)
Jan 29, 2024
6.006
6.016
5.948
6.006
489,695
+0.05(+0.81%)
Jan 26, 2024
5.967
5.992
5.958
5.958
416,657
+0.03(+0.49%)
Jan 25, 2024
5.958
5.967
5.910
5.929
302,449
+0.01(+0.16%)
Jan 24, 2024
5.910
5.958
5.890
5.919
310,700
+0.01(+0.16%)
Jan 23, 2024
5.881
5.919
5.852
5.910
206,254
+0.05(+0.82%)
Jan 22, 2024
5.919
5.927
5.842
5.862
134,753
-0.02(-0.33%)
Jan 19, 2024
5.890
5.911
5.775
5.881
246,097
+0.02(+0.33%)
Jan 18, 2024
5.919
5.919
5.833
5.862
276,720
-0.03(-0.49%)
Jan 17, 2024
5.862
5.890
5.833
5.890
185,850
-0.02(-0.33%)
Jan 16, 2024
5.890
5.910
5.775
5.910
192,836
+0.02(+0.33%)
Jan 12, 2024
5.919
5.929
5.871
5.890
218,254
+0.00(+0.00%)
Jan 11, 2024
5.890
5.900
5.818
5.890
195,520
+0.00(+0.00%)
Jan 10, 2024
5.900
5.919
5.861
5.890
176,501
-0.01(-0.16%)
Jan 09, 2024
5.881
5.910
5.881
5.900
202,379
+0.00(+0.00%)
Jan 08, 2024
5.862
5.919
5.862
5.900
233,048
+0.05(+0.82%)
Jan 05, 2024
5.823
5.871
5.794
5.852
184,630
+0.03(+0.50%)
Jan 04, 2024
5.765
5.842
5.756
5.823
127,371
+0.05(+0.83%)
Jan 03, 2024
5.823
5.838
5.611
5.775
386,240
-0.05(-0.83%)
Jan 02, 2024
5.833
5.890
5.785
5.823
207,754
-0.08(-1.31%)
Dec 29, 2023
5.967
6.016
5.871
5.900
406,750
-0.13(-2.23%)
Dec 28, 2023
6.064
6.093
6.016
6.035
227,210
-0.05(-0.79%)
Dec 27, 2023
6.064
6.102
6.045
6.083
357,277
+0.03(+0.47%)
Dec 26, 2023
6.102
6.102
6.035
6.054
384,255
+0.03(+0.47%)
Dec 22, 2023
6.016
6.045
5.988
6.026
209,878
+0.03(+0.48%)
Dec 21, 2023
6.064
6.064
5.965
5.997
409,121
+0.00(+0.00%)
Dec 20, 2023
6.035
6.073
5.959
5.997
299,683
-0.03(-0.47%)
Dec 19, 2023
6.073
6.073
5.997
6.026
261,687
+0.05(+0.79%)
Dec 18, 2023
6.007
6.021
5.931
5.978
224,429
-0.02(-0.32%)
Dec 15, 2023
6.092
6.130
5.950
5.997
389,276
-0.04(-0.63%)
Dec 14, 2023
5.940
6.102
5.926
6.035
638,511
+0.21(+3.59%)
Dec 13, 2023
5.760
5.874
5.760
5.826
374,414
+0.03(+0.49%)
Dec 12, 2023
5.798
5.826
5.760
5.798
103,434
+0.00(+0.00%)
Dec 11, 2023
5.798
5.826
5.769
5.798
100,163
+0.01(+0.16%)
Dec 08, 2023
5.817
5.817
5.769
5.788
165,369
+0.01(+0.16%)
Dec 07, 2023
5.731
5.779
5.703
5.779
93,161
+0.06(+1.00%)
Dec 06, 2023
5.750
5.798
5.698
5.722
232,846
-0.03(-0.50%)
Dec 05, 2023
5.845
5.845
5.750
5.750
160,818
-0.09(-1.47%)
Dec 04, 2023
5.769
5.864
5.769
5.836
204,861
+0.06(+0.99%)
Dec 01, 2023
5.769
5.807
5.737
5.779
619,720
+0.01(+0.16%)
Nov 30, 2023
5.788
5.788
5.703
5.769
139,721
-0.01(-0.16%)
Nov 29, 2023
5.731
5.779
5.689
5.779
190,799
+0.09(+1.50%)
Nov 28, 2023
5.731
5.731
5.674
5.693
155,609
-0.02(-0.33%)
Nov 27, 2023
5.750
5.758
5.684
5.712
164,198
+0.00(+0.00%)
Nov 24, 2023
5.731
5.750
5.665
5.712
79,780
+0.01(+0.16%)
Nov 22, 2023
5.731
5.768
5.646
5.703
161,113
+0.00(+0.00%)
Nov 21, 2023
5.721
5.759
5.656
5.703
104,388
-0.02(-0.33%)
Nov 20, 2023
5.628
5.721
5.601
5.721
208,133
+0.09(+1.67%)
Nov 17, 2023
5.656
5.656
5.553
5.628
80,687
+0.03(+0.50%)
Nov 16, 2023
5.656
5.656
5.525
5.599
129,320
-0.01(-0.17%)
Nov 15, 2023
5.703
5.707
5.478
5.609
168,209
-0.06(-0.99%)
Nov 14, 2023
5.346
5.665
5.290
5.665
221,428
+0.41(+7.86%)
Nov 13, 2023
5.206
5.327
5.084
5.252
246,695
-0.01(-0.18%)
Nov 10, 2023
5.327
5.337
5.224
5.262
72,706
-0.01(-0.18%)
Nov 09, 2023
5.356
5.393
5.252
5.271
89,954
-0.08(-1.40%)
Nov 08, 2023
5.374
5.374
5.299
5.346
62,435
-0.03(-0.52%)
Nov 07, 2023
5.271
5.402
5.252
5.374
71,626
+0.08(+1.60%)
Nov 06, 2023
5.459
5.478
5.281
5.290
99,480
-0.17(-3.09%)
Nov 03, 2023
5.402
5.500
5.318
5.459
167,629
+0.17(+3.19%)
Nov 02, 2023
5.102
5.346
5.074
5.290
306,913
+0.23(+4.44%)
Nov 01, 2023
4.952
5.112
4.943
5.065
116,704
+0.11(+2.27%)
Oct 31, 2023
4.830
4.966
4.830
4.952
97,876
+0.10(+2.13%)
Oct 30, 2023
4.840
4.858
4.774
4.849
76,274
+0.04(+0.78%)
Oct 27, 2023
4.895
4.913
4.756
4.812
118,633
-0.07(-1.51%)
Oct 26, 2023
4.830
4.959
4.830
4.885
84,819
+0.06(+1.15%)
Oct 25, 2023
4.765
4.932
4.765
4.830
159,289
+0.07(+1.55%)
Oct 24, 2023
4.784
4.837
4.747
4.756
96,789
-0.04(-0.77%)
Oct 23, 2023
4.941
4.941
4.784
4.793
167,002
-0.17(-3.35%)
Oct 20, 2023
5.006
5.035
4.950
4.959
77,415
-0.04(-0.74%)
Oct 19, 2023
5.218
5.236
4.987
4.996
159,447
-0.28(-5.25%)
Oct 18, 2023
5.310
5.375
5.163
5.273
168,208
-0.03(-0.52%)
Oct 17, 2023
5.486
5.538
5.283
5.301
582,196
-0.19(-3.53%)
Oct 16, 2023
5.467
5.541
5.467
5.495
142,286
+0.07(+1.36%)
Oct 13, 2023
5.587
5.652
5.403
5.421
156,184
-0.15(-2.65%)
Oct 12, 2023
5.652
5.716
5.532
5.569
67,208
-0.07(-1.31%)
Oct 11, 2023
5.707
5.707
5.537
5.643
82,969
+0.11(+2.00%)
Oct 10, 2023
5.569
5.623
5.523
5.532
53,966
+0.00(+0.00%)
Oct 09, 2023
5.403
5.643
5.375
5.532
130,153
+0.12(+2.22%)
Oct 06, 2023
5.356
5.449
5.309
5.412
85,188
+0.04(+0.69%)
Oct 05, 2023
5.310
5.412
5.292
5.375
64,479
+0.05(+0.87%)
Oct 04, 2023
5.329
5.356
5.236
5.329
88,409
+0.00(+0.00%)
Oct 03, 2023
5.523
5.532
5.255
5.329
149,909
-0.18(-3.35%)
Oct 02, 2023
5.652
5.726
5.477
5.513
263,793
-0.22(-3.86%)
Sep 29, 2023
5.763
5.837
5.717
5.735
32,430
+0.01(+0.16%)
Sep 28, 2023
5.661
5.772
5.606
5.726
103,575
+0.07(+1.31%)
Sep 27, 2023
5.761
5.789
5.652
5.652
144,259
-0.07(-1.27%)
Sep 26, 2023
5.834
5.834
5.725
5.725
156,830
-0.11(-1.87%)
Sep 25, 2023
5.780
5.907
5.807
5.834
156,778
-0.02(-0.31%)
Sep 22, 2023
5.853
5.907
5.834
5.853
60,530
+0.00(+0.00%)
Sep 21, 2023
5.925
5.953
5.834
5.853
133,424
-0.07(-1.23%)
Sep 20, 2023
5.944
6.008
5.925
5.925
81,457
+0.00(+0.00%)
Sep 19, 2023
5.980
6.044
5.925
5.925
90,292
-0.04(-0.61%)
Sep 18, 2023
5.925
6.017
5.916
5.962
139,482
+0.04(+0.62%)
Sep 15, 2023
5.898
5.962
5.895
5.925
103,869
+0.02(+0.31%)
Sep 14, 2023
5.880
5.962
5.862
5.907
78,749
+0.04(+0.62%)
Sep 13, 2023
5.843
5.935
5.834
5.871
107,983
+0.04(+0.62%)
Sep 12, 2023
5.807
5.907
5.807
5.834
69,861
-0.04(-0.62%)
Sep 11, 2023
5.871
5.889
5.825
5.871
80,033
+0.00(+0.00%)
Sep 08, 2023
5.743
5.889
5.698
5.871
116,551
+0.18(+3.21%)
Sep 07, 2023
5.725
5.743
5.670
5.688
98,391
-0.04(-0.64%)
Sep 06, 2023
5.916
5.931
5.707
5.725
174,329
-0.16(-2.79%)
Sep 05, 2023
5.980
5.998
5.880
5.889
91,807
-0.07(-1.22%)
Sep 01, 2023
6.017
6.043
5.962
5.962
108,620
-0.05(-0.91%)
Aug 31, 2023
6.053
6.080
5.925
6.017
155,359
-0.04(-0.60%)
Aug 30, 2023
6.026
6.116
6.008
6.053
170,702
+0.02(+0.30%)
Aug 29, 2023
5.972
6.044
5.972
6.035
328,420
+0.05(+0.90%)
Aug 28, 2023
5.936
6.008
5.900
5.981
590,818
+0.04(+0.61%)
Aug 25, 2023
5.981
5.981
5.909
5.945
185,878
+0.01(+0.15%)
Aug 24, 2023
6.008
6.033
5.918
5.936
113,466
-0.06(-1.05%)
Aug 23, 2023
5.882
5.999
5.882
5.999
101,112
+0.11(+1.83%)
Aug 22, 2023
5.972
5.972
5.863
5.891
89,853
+0.00(+0.00%)
Aug 21, 2023
5.999
5.999
5.882
5.891
154,591
-0.11(-1.80%)
Aug 18, 2023
5.963
5.999
5.864
5.999
196,568
+0.03(+0.45%)
Aug 17, 2023
6.062
6.099
5.945
5.972
137,560
-0.09(-1.49%)
Aug 16, 2023
6.152
6.206
6.035
6.062
82,644
-0.09(-1.46%)
Aug 15, 2023
6.242
6.242
6.116
6.152
45,998
-0.06(-1.01%)
Aug 14, 2023
6.251
6.254
6.152
6.215
101,627
+0.03(+0.44%)
Aug 11, 2023
6.323
6.323
6.152
6.188
155,676
-0.13(-2.00%)
Aug 10, 2023
6.350
6.431
6.314
6.314
51,866
-0.05(-0.85%)
Aug 09, 2023
6.413
6.422
6.356
6.368
65,633
-0.05(-0.70%)
Aug 08, 2023
6.341
6.440
6.350
6.413
98,553
+0.08(+1.28%)
Aug 07, 2023
6.377
6.391
6.314
6.332
59,697
-0.02(-0.28%)
Aug 04, 2023
6.314
6.422
6.305
6.350
88,016
+0.05(+0.86%)
Aug 03, 2023
6.386
6.409
6.242
6.296
100,759
-0.10(-1.55%)
Aug 02, 2023
6.458
6.490
6.377
6.395
77,224
-0.08(-1.25%)
Aug 01, 2023
6.548
6.548
6.449
6.476
105,461
-0.08(-1.24%)
Jul 31, 2023
6.683
6.719
6.530
6.557
144,605
-0.07(-1.09%)
Jul 28, 2023
6.638
6.746
6.521
6.629
176,923
+0.04(+0.55%)
Jul 27, 2023
6.709
6.763
6.584
6.593
175,323
-0.09(-1.33%)
Jul 26, 2023
6.736
6.807
6.647
6.682
168,613
-0.06(-0.92%)
Jul 25, 2023
6.665
6.807
6.665
6.745
193,096
+0.07(+1.07%)
Jul 24, 2023
6.629
6.718
6.629
6.674
139,712
+0.02(+0.27%)
Jul 21, 2023
6.576
6.674
6.576
6.656
136,258
+0.09(+1.36%)
Jul 20, 2023
6.611
6.611
6.500
6.567
100,333
+0.04(+0.55%)
Jul 19, 2023
6.531
6.611
6.478
6.531
279,258
+0.05(+0.83%)
Jul 18, 2023
6.415
6.495
6.281
6.478
920,021
+0.07(+1.11%)
Jul 17, 2023
6.388
6.442
6.335
6.406
151,072
+0.02(+0.28%)
Jul 14, 2023
6.406
6.415
6.335
6.388
87,875
+0.01(+0.14%)
Jul 13, 2023
6.326
6.397
6.326
6.380
54,009
+0.05(+0.85%)
Jul 12, 2023
6.326
6.370
6.290
6.326
77,435
+0.06(+1.00%)
Jul 11, 2023
6.264
6.312
6.255
6.264
44,989
-0.01(-0.14%)
Jul 10, 2023
6.237
6.281
6.192
6.273
49,501
+0.10(+1.59%)
Jul 07, 2023
6.139
6.246
6.139
6.175
70,413
+0.03(+0.43%)
Jul 06, 2023
6.237
6.272
6.077
6.148
106,123
-0.14(-2.27%)
Jul 05, 2023
6.344
6.344
6.281
6.290
56,733
-0.07(-1.12%)
Jul 03, 2023
6.424
6.437
6.344
6.362
35,829
-0.06(-0.97%)
Jun 30, 2023
6.478
6.478
6.388
6.424
53,535
-0.01(-0.14%)
Jun 29, 2023
6.478
6.478
6.344
6.433
50,189
-0.04(-0.55%)
Jun 28, 2023
6.451
6.486
6.389
6.469
119,540
+0.03(+0.41%)
Jun 27, 2023
6.398
6.442
6.337
6.442
77,592
+0.07(+1.11%)
Jun 26, 2023
6.336
6.398
6.275
6.372
117,403
+0.06(+0.98%)
Jun 23, 2023
6.292
6.341
6.266
6.310
127,225
-0.04(-0.69%)
Jun 22, 2023
6.345
6.372
6.319
6.354
62,079
+0.04(+0.56%)
Jun 21, 2023
6.363
6.380
6.310
6.319
69,898
-0.01(-0.14%)
Jun 20, 2023
6.345
6.433
6.310
6.328
168,524
+0.05(+0.84%)
Jun 16, 2023
6.442
6.451
6.275
6.275
93,849
-0.13(-2.06%)
Jun 15, 2023
6.354
6.442
6.310
6.407
66,605
+0.09(+1.39%)
Jun 14, 2023
6.345
6.425
6.301
6.319
76,692
+0.00(+0.00%)
Jun 13, 2023
6.345
6.477
6.301
6.319
93,239
-0.04(-0.55%)
Jun 12, 2023
6.310
6.363
6.284
6.354
73,743
+0.04(+0.70%)
Jun 09, 2023
6.301
6.345
6.246
6.310
71,070
+0.02(+0.28%)
Jun 08, 2023
6.292
6.319
6.169
6.292
91,402
+0.04(+0.71%)
Jun 07, 2023
6.275
6.310
6.195
6.248
80,444
-0.01(-0.14%)
Jun 06, 2023
6.213
6.354
6.178
6.257
242,060
+0.04(+0.71%)
Jun 05, 2023
6.213
6.266
6.134
6.213
99,748
-0.03(-0.42%)
Jun 02, 2023
6.266
6.275
6.195
6.239
78,776
+0.04(+0.57%)
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.