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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
7.010
-0.040 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2017
6.386
6.390
6.341
6.356
172,843
-0.02(-0.38%)
Oct 30, 2017
6.361
6.386
6.346
6.381
237,878
+0.01(+0.15%)
Oct 27, 2017
6.322
6.390
6.234
6.371
220,557
+0.06(+0.93%)
Oct 26, 2017
6.425
6.425
6.302
6.312
213,273
-0.09(-1.38%)
Oct 25, 2017
6.459
6.479
6.376
6.400
264,801
-0.06(-0.98%)
Oct 24, 2017
6.484
6.498
6.444
6.464
120,429
-0.02(-0.30%)
Oct 23, 2017
6.640
6.640
6.464
6.484
244,145
-0.16(-2.36%)
Oct 20, 2017
6.626
6.694
6.596
6.640
94,422
+0.02(+0.30%)
Oct 19, 2017
6.596
6.630
6.577
6.621
94,622
+0.01(+0.22%)
Oct 18, 2017
6.606
6.628
6.606
6.606
176,993
+0.00(+0.00%)
Oct 17, 2017
6.655
6.665
6.572
6.606
223,759
-0.03(-0.44%)
Oct 16, 2017
6.714
6.719
6.621
6.635
221,121
-0.04(-0.66%)
Oct 13, 2017
6.684
6.689
6.650
6.679
312,883
+0.04(+0.59%)
Oct 12, 2017
6.630
6.650
6.591
6.640
185,925
+0.03(+0.52%)
Oct 11, 2017
6.611
6.650
6.601
6.606
137,989
+0.00(+0.07%)
Oct 10, 2017
6.645
6.650
6.591
6.601
216,934
-0.03(-0.52%)
Oct 09, 2017
6.630
6.660
6.626
6.635
91,514
-0.01(-0.22%)
Oct 06, 2017
6.689
6.689
6.626
6.650
157,260
-0.03(-0.51%)
Oct 05, 2017
6.650
6.684
6.635
6.684
194,189
+0.05(+0.74%)
Oct 04, 2017
6.611
6.638
6.601
6.635
221,966
+0.02(+0.37%)
Oct 03, 2017
6.581
6.611
6.562
6.611
224,261
+0.03(+0.52%)
Oct 02, 2017
6.523
6.586
6.523
6.577
153,264
+0.06(+0.90%)
Sep 29, 2017
6.508
6.532
6.508
6.518
182,570
-0.01(-0.22%)
Sep 28, 2017
6.420
6.532
6.366
6.532
195,588
+0.11(+1.68%)
Sep 27, 2017
6.434
6.463
6.403
6.425
315,906
+0.01(+0.22%)
Sep 26, 2017
6.401
6.449
6.374
6.410
183,686
+0.03(+0.53%)
Sep 25, 2017
6.324
6.396
6.314
6.377
109,079
+0.05(+0.76%)
Sep 22, 2017
6.358
6.386
6.314
6.329
255,670
-0.03(-0.45%)
Sep 21, 2017
6.329
6.382
6.329
6.358
99,333
+0.01(+0.23%)
Sep 20, 2017
6.319
6.362
6.319
6.343
204,132
+0.02(+0.30%)
Sep 19, 2017
6.314
6.358
6.308
6.324
122,071
+0.01(+0.15%)
Sep 18, 2017
6.242
6.324
6.242
6.314
119,210
+0.08(+1.23%)
Sep 15, 2017
6.271
6.334
6.194
6.238
761,182
-0.03(-0.46%)
Sep 14, 2017
6.242
6.286
6.238
6.266
140,355
+0.03(+0.46%)
Sep 13, 2017
6.295
6.329
6.238
6.238
205,393
-0.06(-0.99%)
Sep 12, 2017
6.300
6.344
6.286
6.300
123,282
+0.01(+0.23%)
Sep 11, 2017
6.262
6.317
6.228
6.286
156,315
+0.04(+0.69%)
Sep 08, 2017
6.228
6.304
6.199
6.242
178,255
+0.02(+0.31%)
Sep 07, 2017
6.223
6.238
6.194
6.223
181,586
+0.01(+0.15%)
Sep 06, 2017
6.233
6.276
6.199
6.214
129,178
-0.02(-0.31%)
Sep 05, 2017
6.353
6.367
6.190
6.233
835,441
-0.12(-1.96%)
Sep 01, 2017
6.329
6.367
6.319
6.358
124,372
+0.03(+0.45%)
Aug 31, 2017
6.314
6.358
6.290
6.329
205,493
+0.03(+0.46%)
Aug 30, 2017
6.334
6.350
6.295
6.300
119,481
-0.02(-0.38%)
Aug 29, 2017
6.410
6.430
6.324
6.324
167,674
-0.08(-1.27%)
Aug 28, 2017
6.401
6.415
6.377
6.406
113,793
+0.01(+0.23%)
Aug 25, 2017
6.386
6.406
6.348
6.391
111,953
+0.03(+0.45%)
Aug 24, 2017
6.353
6.396
6.348
6.362
148,096
+0.01(+0.23%)
Aug 23, 2017
6.295
6.396
6.295
6.348
134,622
+0.03(+0.46%)
Aug 22, 2017
6.310
6.348
6.310
6.319
140,253
+0.02(+0.30%)
Aug 21, 2017
6.310
6.329
6.271
6.300
92,070
-0.01(-0.23%)
Aug 18, 2017
6.262
6.343
6.262
6.314
184,712
+0.01(+0.23%)
Aug 17, 2017
6.362
6.377
6.300
6.300
171,942
-0.10(-1.50%)
Aug 16, 2017
6.358
6.420
6.338
6.396
147,695
+0.01(+0.23%)
Aug 15, 2017
6.367
6.406
6.324
6.382
155,628
+0.02(+0.30%)
Aug 14, 2017
6.300
6.420
6.300
6.362
298,816
+0.07(+1.14%)
Aug 11, 2017
6.329
6.360
6.257
6.290
161,520
-0.04(-0.68%)
Aug 10, 2017
6.377
6.391
6.286
6.334
357,238
-0.04(-0.68%)
Aug 09, 2017
6.334
6.396
6.286
6.377
170,961
-0.03(-0.45%)
Aug 08, 2017
6.425
6.473
6.386
6.406
300,568
-0.02(-0.30%)
Aug 07, 2017
6.358
6.492
6.300
6.425
495,683
+0.13(+2.14%)
Aug 04, 2017
6.276
6.314
6.228
6.290
249,578
+0.02(+0.31%)
Aug 03, 2017
6.190
6.319
6.190
6.271
181,279
+0.09(+1.48%)
Aug 02, 2017
6.194
6.194
6.137
6.180
144,503
-0.01(-0.16%)
Aug 01, 2017
6.151
6.233
6.132
6.190
132,563
+0.05(+0.78%)
Jul 31, 2017
6.204
6.214
6.118
6.142
320,043
-0.06(-1.01%)
Jul 28, 2017
6.151
6.214
6.137
6.204
171,173
+0.05(+0.78%)
Jul 27, 2017
6.194
6.214
6.142
6.156
222,547
-0.03(-0.47%)
Jul 26, 2017
6.228
6.238
6.170
6.185
354,097
-0.04(-0.69%)
Jul 25, 2017
6.276
6.329
6.218
6.228
161,017
-0.07(-1.07%)
Jul 24, 2017
6.214
6.324
6.214
6.295
162,211
+0.08(+1.31%)
Jul 21, 2017
6.233
6.308
6.190
6.214
232,947
+0.02(+0.31%)
Jul 20, 2017
6.190
6.220
6.151
6.194
126,546
+0.00(+0.08%)
Jul 19, 2017
6.166
6.228
6.146
6.190
307,359
+0.02(+0.39%)
Jul 18, 2017
6.223
6.223
6.142
6.166
260,578
-0.05(-0.85%)
Jul 17, 2017
6.209
6.281
6.185
6.218
230,396
+0.05(+0.78%)
Jul 14, 2017
6.194
6.247
6.151
6.170
257,833
-0.02(-0.39%)
Jul 13, 2017
6.238
6.238
6.180
6.194
200,937
-0.04(-0.69%)
Jul 12, 2017
6.286
6.358
6.230
6.238
137,027
-0.01(-0.15%)
Jul 11, 2017
6.166
6.286
6.146
6.247
227,251
+0.09(+1.48%)
Jul 10, 2017
6.262
6.262
6.137
6.156
321,693
-0.11(-1.76%)
Jul 07, 2017
6.266
6.305
6.247
6.266
194,065
-0.00(-0.08%)
Jul 06, 2017
6.305
6.329
6.257
6.271
156,259
-0.07(-1.06%)
Jul 05, 2017
6.382
6.382
6.305
6.338
175,398
-0.04(-0.68%)
Jul 03, 2017
6.300
6.410
6.276
6.382
130,483
+0.10(+1.60%)
Jun 30, 2017
6.310
6.329
6.266
6.281
237,246
-0.03(-0.46%)
Jun 29, 2017
6.377
6.377
6.247
6.310
124,497
-0.07(-1.05%)
Jun 28, 2017
6.377
6.420
6.300
6.377
160,828
+0.07(+1.06%)
Jun 27, 2017
6.375
6.413
6.305
6.310
283,692
-0.10(-1.61%)
Jun 26, 2017
6.343
6.427
6.343
6.413
138,183
+0.08(+1.19%)
Jun 23, 2017
6.390
6.413
6.328
6.338
503,123
-0.03(-0.52%)
Jun 22, 2017
6.338
6.413
6.324
6.371
98,072
+0.04(+0.59%)
Jun 21, 2017
6.422
6.484
6.305
6.333
189,889
-0.08(-1.32%)
Jun 20, 2017
6.484
6.507
6.342
6.418
286,462
-0.06(-0.87%)
Jun 19, 2017
6.465
6.516
6.441
6.474
310,860
-0.03(-0.51%)
Jun 16, 2017
6.319
6.516
6.278
6.507
1,046,959
+0.14(+2.22%)
Jun 15, 2017
6.319
6.371
6.319
6.366
191,061
+0.04(+0.59%)
Jun 14, 2017
6.295
6.371
6.295
6.328
170,321
+0.01(+0.22%)
Jun 13, 2017
6.286
6.338
6.225
6.314
160,527
+0.00(+0.07%)
Jun 12, 2017
6.300
6.380
6.239
6.310
209,599
+0.04(+0.60%)
Jun 09, 2017
6.248
6.318
6.247
6.272
235,209
+0.02(+0.38%)
Jun 08, 2017
6.187
6.310
6.187
6.248
155,899
+0.06(+0.91%)
Jun 07, 2017
6.159
6.197
6.133
6.192
104,336
+0.04(+0.61%)
Jun 06, 2017
6.216
6.253
6.131
6.154
164,489
-0.08(-1.28%)
Jun 05, 2017
6.328
6.347
6.230
6.234
120,736
-0.12(-1.85%)
Jun 02, 2017
6.291
6.394
6.291
6.352
208,178
+0.08(+1.27%)
Jun 01, 2017
6.201
6.319
6.201
6.272
288,614
+0.05(+0.83%)
May 31, 2017
6.201
6.230
6.159
6.220
251,567
+0.03(+0.53%)
May 30, 2017
6.169
6.192
6.117
6.187
147,810
+0.02(+0.30%)
May 26, 2017
6.164
6.183
6.117
6.169
127,491
-0.00(-0.08%)
May 25, 2017
6.183
6.200
6.131
6.173
214,438
-0.01(-0.23%)
May 24, 2017
6.211
6.220
6.159
6.187
129,833
-0.01(-0.15%)
May 23, 2017
6.187
6.211
6.150
6.197
119,796
+0.02(+0.30%)
May 22, 2017
6.126
6.201
6.122
6.178
190,801
+0.08(+1.31%)
May 19, 2017
6.084
6.114
5.971
6.098
357,716
+0.01(+0.23%)
May 18, 2017
6.056
6.131
6.032
6.084
133,674
+0.02(+0.31%)
May 17, 2017
6.065
6.107
6.023
6.065
245,674
-0.02(-0.39%)
May 16, 2017
6.098
6.150
6.089
6.089
178,023
-0.03(-0.46%)
May 15, 2017
6.126
6.173
6.084
6.117
230,553
+0.02(+0.31%)
May 12, 2017
6.187
6.197
6.070
6.098
276,442
-0.07(-1.07%)
May 11, 2017
6.173
6.216
6.131
6.164
246,995
+0.02(+0.31%)
May 10, 2017
6.136
6.159
6.103
6.145
225,802
+0.02(+0.38%)
May 09, 2017
6.192
6.225
6.089
6.122
284,511
-0.08(-1.29%)
May 08, 2017
6.178
6.230
6.136
6.201
244,940
+0.02(+0.38%)
May 05, 2017
6.159
6.211
6.112
6.178
254,951
+0.03(+0.46%)
May 04, 2017
6.164
6.206
6.060
6.150
364,979
-0.01(-0.15%)
May 03, 2017
6.310
6.324
6.159
6.159
530,275
-0.15(-2.38%)
May 02, 2017
6.484
6.634
6.305
6.310
515,886
-0.32(-4.76%)
May 01, 2017
6.535
6.686
6.516
6.625
300,710
+0.12(+1.88%)
Apr 28, 2017
6.587
6.587
6.493
6.502
312,819
-0.07(-1.07%)
Apr 27, 2017
6.578
6.627
6.554
6.573
317,598
+0.00(+0.00%)
Apr 26, 2017
6.535
6.653
6.498
6.573
476,440
+0.05(+0.79%)
Apr 25, 2017
6.512
6.582
6.493
6.521
273,313
+0.02(+0.29%)
Apr 24, 2017
6.531
6.531
6.451
6.502
297,349
+0.02(+0.29%)
Apr 21, 2017
6.516
6.526
6.469
6.484
258,671
-0.03(-0.43%)
Apr 20, 2017
6.493
6.535
6.460
6.512
261,987
+0.02(+0.36%)
Apr 19, 2017
6.507
6.521
6.451
6.488
212,545
-0.01(-0.22%)
Apr 18, 2017
6.516
6.535
6.451
6.502
174,271
-0.01(-0.22%)
Apr 17, 2017
6.484
6.526
6.465
6.516
171,355
+0.06(+0.95%)
Apr 13, 2017
6.404
6.469
6.357
6.455
257,202
+0.05(+0.73%)
Apr 12, 2017
6.441
6.441
6.352
6.408
143,807
-0.03(-0.51%)
Apr 11, 2017
6.375
6.465
6.361
6.441
127,708
+0.06(+0.88%)
Apr 10, 2017
6.394
6.441
6.347
6.385
210,373
-0.04(-0.59%)
Apr 07, 2017
6.305
6.441
6.263
6.422
428,700
+0.11(+1.79%)
Apr 06, 2017
6.258
6.314
6.211
6.310
207,060
+0.05(+0.83%)
Apr 05, 2017
6.291
6.314
6.206
6.258
245,068
-0.01(-0.15%)
Apr 04, 2017
6.225
6.281
6.197
6.267
385,687
+0.05(+0.76%)
Apr 03, 2017
6.291
6.291
6.126
6.220
286,751
-0.07(-1.12%)
Mar 31, 2017
6.286
6.300
6.159
6.291
536,651
+0.02(+0.30%)
Mar 30, 2017
6.206
6.305
6.206
6.272
212,796
+0.04(+0.60%)
Mar 29, 2017
6.178
6.263
6.136
6.234
270,674
+0.07(+1.07%)
Mar 28, 2017
6.095
6.169
6.086
6.169
251,034
+0.06(+1.06%)
Mar 27, 2017
6.076
6.118
6.053
6.104
154,179
+0.04(+0.68%)
Mar 24, 2017
6.122
6.132
6.053
6.063
160,993
-0.07(-1.20%)
Mar 23, 2017
6.026
6.187
6.026
6.136
206,000
+0.10(+1.68%)
Mar 22, 2017
6.044
6.088
6.012
6.035
309,173
-0.01(-0.15%)
Mar 21, 2017
6.072
6.118
6.044
6.044
258,733
-0.02(-0.30%)
Mar 20, 2017
6.127
6.127
6.044
6.063
285,446
-0.04(-0.68%)
Mar 17, 2017
6.058
6.122
6.007
6.104
642,731
+0.03(+0.45%)
Mar 16, 2017
6.021
6.089
6.007
6.076
298,700
+0.10(+1.62%)
Mar 15, 2017
5.892
6.017
5.892
5.980
263,693
+0.07(+1.25%)
Mar 14, 2017
5.888
5.911
5.832
5.906
224,901
+0.03(+0.55%)
Mar 13, 2017
5.952
6.026
5.874
5.874
379,113
-0.05(-0.86%)
Mar 10, 2017
5.929
5.952
5.748
5.924
644,710
+0.00(+0.00%)
Mar 09, 2017
6.026
6.063
5.924
5.924
517,493
-0.12(-1.98%)
Mar 08, 2017
6.371
6.371
6.040
6.044
459,351
-0.31(-4.86%)
Mar 07, 2017
6.182
6.367
6.164
6.353
479,868
+0.20(+3.22%)
Mar 06, 2017
6.164
6.192
6.100
6.155
295,444
-0.04(-0.60%)
Mar 03, 2017
6.215
6.215
6.159
6.192
284,807
-0.03(-0.44%)
Mar 02, 2017
6.219
6.228
6.169
6.219
233,423
-0.01(-0.15%)
Mar 01, 2017
6.261
6.270
6.205
6.228
400,253
+0.00(+0.00%)
Feb 28, 2017
6.251
6.293
6.192
6.228
233,996
-0.02(-0.37%)
Feb 27, 2017
6.265
6.307
6.238
6.251
181,745
-0.02(-0.29%)
Feb 24, 2017
6.265
6.279
6.205
6.270
179,416
+0.00(+0.00%)
Feb 23, 2017
6.233
6.288
6.201
6.270
137,769
+0.05(+0.74%)
Feb 22, 2017
6.256
6.279
6.196
6.224
275,489
-0.04(-0.59%)
Feb 21, 2017
6.219
6.302
6.205
6.261
230,147
+0.04(+0.59%)
Feb 17, 2017
6.224
6.224
6.224
0
-0.01(-0.22%)
Feb 16, 2017
6.136
6.239
6.122
6.238
320,309
+0.07(+1.12%)
Feb 15, 2017
6.109
6.187
6.081
6.169
198,900
+0.04(+0.60%)
Feb 14, 2017
6.122
6.224
6.122
6.132
217,499
-0.01(-0.22%)
Feb 13, 2017
6.196
6.219
6.127
6.146
341,248
-0.01(-0.15%)
Feb 10, 2017
6.150
6.238
6.141
6.155
235,348
-0.02(-0.30%)
Feb 09, 2017
6.104
6.210
6.099
6.173
151,021
+0.06(+0.90%)
Feb 08, 2017
6.173
6.233
6.019
6.118
228,289
-0.04(-0.67%)
Feb 07, 2017
6.265
6.265
6.141
6.159
179,175
-0.09(-1.40%)
Feb 06, 2017
6.215
6.284
6.210
6.247
131,513
+0.05(+0.82%)
Feb 03, 2017
6.196
6.238
6.187
6.196
151,605
+0.04(+0.67%)
Feb 02, 2017
6.196
6.219
6.136
6.155
153,029
-0.01(-0.15%)
Feb 01, 2017
6.228
6.302
6.136
6.164
215,532
-0.05(-0.74%)
Jan 31, 2017
6.224
6.247
6.164
6.210
194,166
-0.03(-0.52%)
Jan 30, 2017
6.288
6.288
6.196
6.242
307,673
-0.05(-0.73%)
Jan 27, 2017
6.293
6.302
6.247
6.288
95,115
+0.00(+0.00%)
Jan 26, 2017
6.265
6.321
6.247
6.288
150,795
+0.01(+0.22%)
Jan 25, 2017
6.353
6.353
6.265
6.274
129,334
-0.05(-0.80%)
Jan 24, 2017
6.280
6.357
6.265
6.325
175,997
+0.04(+0.66%)
Jan 23, 2017
6.293
6.321
6.247
6.284
170,138
+0.01(+0.15%)
Jan 20, 2017
6.288
6.334
6.261
6.274
239,307
-0.05(-0.73%)
Jan 19, 2017
6.380
6.380
6.302
6.321
157,129
-0.09(-1.37%)
Jan 18, 2017
6.445
6.445
6.378
6.408
133,662
+0.00(+0.00%)
Jan 17, 2017
6.390
6.468
6.376
6.408
174,571
-0.01(-0.14%)
Jan 13, 2017
6.417
6.417
6.417
0
+0.01(+0.14%)
Jan 12, 2017
6.417
6.431
6.353
6.408
138,752
-0.02(-0.36%)
Jan 11, 2017
6.445
6.497
6.380
6.431
179,485
-0.03(-0.43%)
Jan 10, 2017
6.408
6.477
6.371
6.459
268,202
+0.05(+0.79%)
Jan 09, 2017
6.477
6.519
6.385
6.408
220,253
-0.03(-0.50%)
Jan 06, 2017
6.491
6.528
6.436
6.440
203,995
-0.05(-0.78%)
Jan 05, 2017
6.519
6.537
6.477
6.491
284,464
-0.04(-0.56%)
Jan 04, 2017
6.463
6.532
6.463
6.528
261,653
+0.04(+0.64%)
Jan 03, 2017
6.371
6.496
6.339
6.486
319,706
+0.16(+2.55%)
Dec 30, 2016
6.325
6.325
6.325
0
-0.00(-0.07%)
Dec 29, 2016
6.234
6.367
6.233
6.330
189,575
+0.03(+0.51%)
Dec 28, 2016
6.265
6.325
6.242
6.298
270,715
+0.04(+0.66%)
Dec 27, 2016
6.356
6.356
6.224
6.256
250,749
-0.04(-0.65%)
Dec 23, 2016
6.297
6.297
6.297
0
+0.00(+0.00%)
Dec 22, 2016
6.243
6.319
6.211
6.297
313,405
+0.06(+1.02%)
Dec 21, 2016
6.157
6.263
6.157
6.233
300,729
+0.04(+0.58%)
Dec 20, 2016
6.026
6.202
6.026
6.197
447,456
+0.16(+2.70%)
Dec 19, 2016
5.989
6.039
5.894
6.035
310,706
+0.08(+1.37%)
Dec 16, 2016
5.935
6.064
5.922
5.953
667,666
+0.01(+0.15%)
Dec 15, 2016
6.220
6.220
5.931
5.944
900,563
-0.36(-5.73%)
Dec 14, 2016
6.387
6.392
6.283
6.306
299,625
-0.02(-0.36%)
Dec 13, 2016
6.437
6.477
6.306
6.328
293,238
-0.09(-1.34%)
Dec 12, 2016
6.450
6.505
6.392
6.414
329,435
-0.04(-0.56%)
Dec 09, 2016
6.405
6.466
6.405
6.450
287,083
+0.05(+0.85%)
Dec 08, 2016
6.315
6.419
6.306
6.396
397,220
+0.09(+1.43%)
Dec 07, 2016
6.328
6.374
6.304
6.306
239,316
-0.03(-0.50%)
Dec 06, 2016
6.324
6.374
6.301
6.337
227,501
+0.01(+0.21%)
Dec 05, 2016
6.161
6.324
6.161
6.324
280,975
+0.16(+2.64%)
Dec 02, 2016
6.134
6.252
6.125
6.161
562,013
+0.04(+0.66%)
Dec 01, 2016
6.157
6.157
6.062
6.120
370,709
+0.00(+0.07%)
Nov 30, 2016
6.179
6.193
6.071
6.116
356,484
-0.09(-1.38%)
Nov 29, 2016
6.157
6.202
6.148
6.202
215,426
+0.06(+1.03%)
Nov 28, 2016
6.102
6.193
6.102
6.139
302,764
+0.01(+0.15%)
Nov 25, 2016
6.125
6.134
6.075
6.130
99,599
+0.05(+0.82%)
Nov 23, 2016
6.080
6.080
6.080
0
-0.09(-1.47%)
Nov 22, 2016
6.188
6.238
6.145
6.170
325,579
+0.03(+0.52%)
Nov 21, 2016
6.139
6.181
6.093
6.139
233,534
+0.03(+0.52%)
Nov 18, 2016
6.026
6.124
5.935
6.107
383,325
+0.10(+1.73%)
Nov 17, 2016
6.035
6.057
5.998
6.003
144,705
-0.01(-0.23%)
Nov 16, 2016
6.007
6.030
5.976
6.016
262,684
+0.03(+0.45%)
Nov 15, 2016
6.003
6.030
5.935
5.989
283,181
-0.04(-0.60%)
Nov 14, 2016
6.044
6.066
5.985
6.026
225,985
+0.01(+0.23%)
Nov 11, 2016
5.922
6.057
5.908
6.012
430,108
+0.09(+1.60%)
Nov 10, 2016
5.958
6.021
5.854
5.917
502,236
+0.01(+0.23%)
Nov 09, 2016
5.754
5.935
5.741
5.903
396,612
+0.02(+0.38%)
Nov 08, 2016
5.876
5.931
5.876
5.881
223,868
-0.03(-0.54%)
Nov 07, 2016
5.858
5.980
5.856
5.913
469,667
+0.11(+1.87%)
Nov 04, 2016
5.646
5.836
5.646
5.804
449,443
+0.13(+2.31%)
Nov 03, 2016
5.646
5.813
5.533
5.673
483,064
-0.09(-1.49%)
Nov 02, 2016
5.809
5.818
5.745
5.759
334,841
-0.04(-0.62%)
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.