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
Diana Shipping Inc
(NY:
DSX
)
2.850
-0.040 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2018
2.529
2.604
2.482
2.570
415,207
+0.07(+2.97%)
Oct 30, 2018
2.489
2.543
2.394
2.496
626,947
+0.00(+0.00%)
Oct 29, 2018
2.523
2.617
2.482
2.496
209,371
-0.02(-0.80%)
Oct 26, 2018
2.496
2.536
2.442
2.516
228,465
+0.01(+0.27%)
Oct 25, 2018
2.428
2.529
2.422
2.509
451,183
+0.13(+5.38%)
Oct 24, 2018
2.577
2.590
2.361
2.381
1,209,695
-0.21(-8.07%)
Oct 23, 2018
2.550
2.631
2.499
2.590
505,837
-0.03(-1.03%)
Oct 22, 2018
2.664
2.759
2.597
2.617
877,366
+0.05(+1.84%)
Oct 19, 2018
2.664
2.691
2.550
2.570
317,864
-0.07(-2.81%)
Oct 18, 2018
2.651
2.691
2.617
2.644
643,705
-0.03(-1.26%)
Oct 17, 2018
2.664
2.685
2.617
2.678
87,715
+0.01(+0.51%)
Oct 16, 2018
2.624
2.685
2.589
2.664
133,577
+0.05(+2.07%)
Oct 15, 2018
2.664
2.674
2.597
2.610
163,605
-0.05(-1.78%)
Oct 12, 2018
2.624
2.738
2.604
2.658
281,986
+0.08(+3.14%)
Oct 11, 2018
2.577
2.630
2.550
2.577
184,435
-0.01(-0.26%)
Oct 10, 2018
2.745
2.750
2.580
2.583
365,218
-0.19(-6.81%)
Oct 09, 2018
2.779
2.840
2.765
2.772
247,366
-0.03(-0.96%)
Oct 08, 2018
2.779
2.813
2.718
2.799
327,172
-0.01(-0.24%)
Oct 05, 2018
2.806
2.826
2.779
2.806
356,263
-0.01(-0.48%)
Oct 04, 2018
2.799
2.914
2.799
2.819
512,429
+0.02(+0.72%)
Oct 03, 2018
2.765
2.814
2.765
2.799
223,293
+0.03(+1.22%)
Oct 02, 2018
2.833
2.867
2.752
2.765
391,054
-0.05(-1.68%)
Oct 01, 2018
2.799
2.880
2.799
2.813
423,738
+0.03(+1.21%)
Sep 28, 2018
2.664
2.792
2.664
2.779
658,264
+0.11(+4.30%)
Sep 27, 2018
2.651
2.685
2.651
2.664
164,453
+0.03(+1.28%)
Sep 26, 2018
2.658
2.772
2.624
2.631
834,721
-0.02(-0.76%)
Sep 25, 2018
2.624
2.671
2.610
2.651
168,272
+0.02(+0.77%)
Sep 24, 2018
2.671
2.698
2.604
2.631
286,877
-0.03(-1.02%)
Sep 21, 2018
2.651
2.711
2.644
2.658
277,538
+0.02(+0.77%)
Sep 20, 2018
2.671
2.671
2.597
2.637
186,834
+0.02(+0.77%)
Sep 19, 2018
2.624
2.664
2.590
2.617
203,400
-0.01(-0.51%)
Sep 18, 2018
2.604
2.644
2.597
2.631
251,163
+0.05(+1.83%)
Sep 17, 2018
2.759
2.759
2.563
2.583
315,499
-0.07(-2.79%)
Sep 14, 2018
2.631
2.671
2.563
2.658
240,177
+0.05(+2.07%)
Sep 13, 2018
2.570
2.604
2.563
2.604
250,005
+0.04(+1.58%)
Sep 12, 2018
2.631
2.631
2.556
2.563
397,019
-0.03(-1.04%)
Sep 11, 2018
2.577
2.631
2.570
2.590
481,990
-0.02(-0.78%)
Sep 10, 2018
2.651
2.671
2.604
2.610
341,126
-0.03(-1.02%)
Sep 07, 2018
2.637
2.685
2.631
2.637
382,653
-0.01(-0.51%)
Sep 06, 2018
2.738
2.738
2.631
2.651
295,517
-0.08(-2.96%)
Sep 05, 2018
2.806
2.826
2.718
2.732
520,762
-0.09(-3.11%)
Sep 04, 2018
2.880
2.880
2.799
2.819
530,725
-0.05(-1.88%)
Aug 31, 2018
2.873
2.873
2.873
0
-0.03(-1.16%)
Aug 30, 2018
2.981
2.988
2.887
2.907
221,064
-0.05(-1.60%)
Aug 29, 2018
2.948
2.975
2.921
2.954
383,751
+0.03(+1.15%)
Aug 28, 2018
2.900
2.988
2.900
2.921
302,319
+0.03(+0.93%)
Aug 27, 2018
2.907
2.927
2.867
2.894
159,927
-0.01(-0.23%)
Aug 24, 2018
2.880
2.941
2.880
2.900
172,423
+0.02(+0.70%)
Aug 23, 2018
2.934
2.995
2.867
2.880
244,746
-0.05(-1.84%)
Aug 22, 2018
2.867
2.954
2.853
2.934
407,723
+0.13(+4.57%)
Aug 21, 2018
2.759
2.860
2.759
2.806
262,831
+0.01(+0.48%)
Aug 20, 2018
2.725
2.833
2.725
2.792
172,530
+0.03(+1.22%)
Aug 17, 2018
2.738
2.779
2.685
2.759
140,696
+0.01(+0.49%)
Aug 16, 2018
2.711
2.840
2.705
2.745
282,519
+0.03(+1.24%)
Aug 15, 2018
2.765
2.779
2.691
2.711
412,261
-0.08(-2.90%)
Aug 14, 2018
2.752
2.826
2.745
2.792
279,357
+0.04(+1.47%)
Aug 13, 2018
2.853
2.887
2.706
2.752
397,010
-0.08(-2.86%)
Aug 10, 2018
2.792
2.914
2.792
2.833
330,466
+0.03(+1.20%)
Aug 09, 2018
2.813
2.833
2.755
2.799
316,773
-0.02(-0.72%)
Aug 08, 2018
2.799
2.839
2.792
2.819
457,406
+0.03(+0.97%)
Aug 07, 2018
2.975
2.975
2.772
2.792
1,010,201
-0.14(-4.83%)
Aug 06, 2018
2.921
2.954
2.894
2.934
179,999
+0.01(+0.23%)
Aug 03, 2018
2.968
2.978
2.894
2.927
274,573
-0.05(-1.81%)
Aug 02, 2018
2.934
3.022
2.934
2.981
269,262
+0.01(+0.23%)
Aug 01, 2018
3.002
3.008
2.941
2.975
235,132
-0.06(-2.00%)
Jul 31, 2018
2.988
3.042
2.981
3.035
463,146
+0.07(+2.51%)
Jul 30, 2018
3.049
3.062
2.948
2.961
361,169
-0.06(-2.01%)
Jul 27, 2018
3.008
3.082
2.981
3.022
359,524
+0.07(+2.28%)
Jul 26, 2018
3.217
3.217
2.937
2.954
660,098
-0.16(-5.19%)
Jul 25, 2018
3.035
3.130
3.002
3.116
444,879
+0.06(+1.99%)
Jul 24, 2018
3.008
3.082
3.002
3.055
529,007
+0.08(+2.72%)
Jul 23, 2018
2.954
3.015
2.927
2.975
398,088
+0.02(+0.68%)
Jul 20, 2018
3.076
3.076
2.954
2.954
208,706
-0.11(-3.74%)
Jul 19, 2018
3.116
3.116
3.049
3.069
162,245
-0.05(-1.52%)
Jul 18, 2018
3.069
3.116
3.008
3.116
273,034
+0.07(+2.44%)
Jul 17, 2018
2.995
3.069
2.981
3.042
252,052
+0.05(+1.58%)
Jul 16, 2018
3.136
3.204
2.961
2.995
561,598
-0.13(-4.31%)
Jul 13, 2018
3.116
3.184
3.116
3.130
378,447
+0.01(+0.22%)
Jul 12, 2018
3.217
3.224
3.116
3.123
409,724
-0.08(-2.53%)
Jul 11, 2018
3.190
3.238
3.190
3.204
206,819
-0.05(-1.45%)
Jul 10, 2018
3.346
3.359
3.217
3.251
335,084
-0.09(-2.82%)
Jul 09, 2018
3.379
3.386
3.298
3.346
332,808
-0.03(-0.80%)
Jul 06, 2018
3.305
3.393
3.285
3.373
366,530
+0.07(+2.04%)
Jul 05, 2018
3.352
3.352
3.285
3.305
299,267
-0.01(-0.20%)
Jul 03, 2018
3.312
3.312
3.312
0
+0.04(+1.24%)
Jul 02, 2018
3.238
3.298
3.236
3.271
190,484
+0.03(+0.83%)
Jun 29, 2018
3.238
3.278
3.184
3.244
432,968
-0.03(-1.03%)
Jun 28, 2018
3.359
3.379
3.234
3.278
1,094,889
-0.09(-2.61%)
Jun 27, 2018
3.379
3.460
3.343
3.366
534,025
-0.02(-0.60%)
Jun 26, 2018
3.292
3.403
3.288
3.386
341,020
+0.07(+2.03%)
Jun 25, 2018
3.413
3.413
3.272
3.319
557,834
-0.12(-3.53%)
Jun 22, 2018
3.271
3.480
3.238
3.440
1,224,596
+0.20(+6.03%)
Jun 21, 2018
3.244
3.271
3.214
3.244
439,254
+0.00(+0.00%)
Jun 20, 2018
3.305
3.305
3.217
3.244
399,370
-0.06(-1.84%)
Jun 19, 2018
3.204
3.332
3.177
3.305
543,769
+0.02(+0.62%)
Jun 18, 2018
3.184
3.292
3.163
3.285
524,649
+0.10(+3.18%)
Jun 15, 2018
3.258
3.170
3.184
348,408
-0.07(-2.28%)
Jun 14, 2018
3.163
3.265
3.109
3.258
569,244
+0.11(+3.65%)
Jun 13, 2018
3.136
3.157
3.089
3.143
186,259
+0.02(+0.65%)
Jun 12, 2018
3.130
3.150
3.069
3.123
308,475
-0.03(-0.86%)
Jun 11, 2018
3.089
3.157
3.082
3.150
208,684
+0.07(+2.19%)
Jun 08, 2018
3.163
3.170
3.055
3.082
445,440
-0.07(-2.35%)
Jun 07, 2018
3.217
3.217
3.130
3.157
386,147
-0.05(-1.68%)
Jun 06, 2018
3.204
3.211
1,255,527
+0.01(+0.21%)
Jun 05, 2018
3.109
3.211
3.109
3.204
680,041
+0.10(+3.26%)
Jun 04, 2018
3.015
3.103
2.988
3.103
564,004
+0.10(+3.37%)
Jun 01, 2018
3.015
3.190
2.975
3.002
1,031,022
+0.04(+1.37%)
May 31, 2018
2.975
2.981
2.900
2.961
334,964
-0.01(-0.45%)
May 30, 2018
2.860
2.995
2.833
2.975
890,014
+0.11(+4.01%)
May 29, 2018
2.826
2.887
2.799
2.860
650,399
+0.01(+0.47%)
May 25, 2018
2.846
2.846
2.846
0
-0.01(-0.47%)
May 24, 2018
2.934
2.948
2.840
2.860
258,224
-0.07(-2.53%)
May 23, 2018
2.941
2.966
2.894
2.934
435,868
-0.01(-0.23%)
May 22, 2018
2.894
3.002
2.860
2.941
835,134
+0.06(+2.11%)
May 21, 2018
2.792
2.900
2.792
2.880
721,285
+0.09(+3.14%)
May 18, 2018
2.907
2.921
2.779
2.792
592,455
-0.12(-4.17%)
May 17, 2018
2.954
2.988
2.887
2.914
886,275
-0.04(-1.37%)
May 16, 2018
2.961
2.961
2.850
2.954
619,560
-0.01(-0.23%)
May 15, 2018
2.961
2.988
2.934
2.961
647,686
-0.02(-0.68%)
May 14, 2018
2.975
3.062
2.910
2.981
1,740,643
+0.04(+1.38%)
May 11, 2018
2.745
2.961
2.745
2.941
1,956,291
+0.22(+7.92%)
May 10, 2018
2.732
2.779
2.604
2.725
1,111,731
+0.03(+1.25%)
May 09, 2018
2.610
2.698
2.597
2.691
1,126,211
+0.09(+3.64%)
May 08, 2018
2.577
2.617
2.566
2.597
336,331
+0.00(+0.00%)
May 07, 2018
2.509
2.678
2.509
2.597
1,047,040
+0.10(+4.05%)
May 04, 2018
2.523
2.550
2.462
2.496
447,228
-0.02(-0.80%)
May 03, 2018
2.496
2.536
2.467
2.516
267,502
+0.03(+1.08%)
May 02, 2018
2.469
2.543
2.448
2.489
377,237
+0.06(+2.50%)
May 01, 2018
2.408
2.448
2.408
2.428
299,587
+0.01(+0.28%)
Apr 30, 2018
2.455
2.455
2.415
2.421
299,851
-0.01(-0.28%)
Apr 27, 2018
2.469
2.509
2.421
2.428
657,297
-0.03(-1.37%)
Apr 26, 2018
2.435
2.482
2.408
2.462
326,547
+0.04(+1.67%)
Apr 25, 2018
2.388
2.428
2.361
2.421
1,526,141
+0.03(+1.13%)
Apr 24, 2018
2.543
2.550
2.357
2.394
1,159,012
-0.09(-3.53%)
Apr 23, 2018
2.550
2.550
2.475
2.482
341,229
-0.04(-1.60%)
Apr 20, 2018
2.448
2.550
2.442
2.523
813,811
+0.09(+3.89%)
Apr 19, 2018
2.415
2.462
2.401
2.428
526,443
+0.03(+1.12%)
Apr 18, 2018
2.408
2.475
2.378
2.401
457,226
+0.01(+0.56%)
Apr 17, 2018
2.415
2.415
2.361
2.388
294,785
-0.03(-1.12%)
Apr 16, 2018
2.394
2.428
2.354
2.415
281,519
+0.03(+1.13%)
Apr 13, 2018
2.341
2.401
2.307
2.388
206,614
+0.04(+1.72%)
Apr 12, 2018
2.388
2.442
2.341
2.347
226,221
-0.03(-1.14%)
Apr 11, 2018
2.381
2.448
2.354
2.374
456,577
+0.02(+0.86%)
Apr 10, 2018
2.293
2.408
2.293
2.354
501,062
+0.10(+4.49%)
Apr 09, 2018
2.293
2.324
2.253
2.253
446,181
-0.04(-1.76%)
Apr 06, 2018
2.354
2.354
2.273
2.293
492,861
-0.07(-2.86%)
Apr 05, 2018
2.300
2.415
2.300
2.361
409,662
+0.07(+2.94%)
Apr 04, 2018
2.334
2.334
2.243
2.293
1,888,392
-0.05(-2.30%)
Apr 03, 2018
2.368
2.368
2.172
2.347
968,468
+0.00(+0.00%)
Apr 02, 2018
2.455
2.482
2.327
2.347
405,308
-0.12(-4.92%)
Mar 29, 2018
2.469
2.469
2.469
0
+0.09(+3.98%)
Mar 28, 2018
2.415
2.421
2.354
2.374
520,675
+0.00(+0.00%)
Mar 27, 2018
2.374
2.442
2.361
2.374
400,368
-0.01(-0.28%)
Mar 26, 2018
2.401
2.415
2.301
2.381
418,484
+0.03(+1.44%)
Mar 23, 2018
2.448
2.472
2.337
2.347
422,300
-0.10(-4.13%)
Mar 22, 2018
2.496
2.522
2.442
2.448
327,658
-0.08(-3.20%)
Mar 21, 2018
2.462
2.590
2.448
2.529
579,497
+0.06(+2.46%)
Mar 20, 2018
2.502
2.543
2.469
2.469
236,650
-0.03(-1.08%)
Mar 19, 2018
2.556
2.583
2.462
2.496
397,355
-0.08(-3.14%)
Mar 16, 2018
2.475
2.604
2.462
2.577
692,493
+0.09(+3.52%)
Mar 15, 2018
2.529
2.536
2.462
2.489
467,871
-0.03(-1.34%)
Mar 14, 2018
2.509
2.550
2.479
2.523
351,176
+0.01(+0.54%)
Mar 13, 2018
2.536
2.556
2.475
2.509
355,705
-0.03(-1.33%)
Mar 12, 2018
2.523
2.597
2.516
2.543
919,022
+0.02(+0.80%)
Mar 09, 2018
2.543
2.560
2.502
2.523
204,945
-0.01(-0.27%)
Mar 08, 2018
2.536
2.556
2.499
2.529
512,523
+0.03(+1.35%)
Mar 07, 2018
2.482
2.496
742,946
-0.13(-4.88%)
Mar 06, 2018
2.597
2.671
2.597
2.624
344,064
+0.05(+1.83%)
Mar 05, 2018
2.529
2.604
2.513
2.577
408,524
+0.05(+1.87%)
Mar 02, 2018
2.469
2.546
2.448
2.529
593,112
+0.03(+1.35%)
Mar 01, 2018
2.583
2.592
2.442
2.496
927,034
-0.09(-3.65%)
Feb 28, 2018
2.644
2.671
2.577
2.590
455,487
-0.03(-1.29%)
Feb 27, 2018
2.624
2.691
2.617
2.624
728,496
+0.01(+0.26%)
Feb 26, 2018
2.469
2.624
2.469
2.617
512,329
+0.16(+6.30%)
Feb 23, 2018
2.563
2.563
2.448
2.462
1,497,857
-0.10(-3.95%)
Feb 22, 2018
2.563
1,260,884
-0.01(-0.52%)
Feb 21, 2018
2.529
2.610
2.516
2.577
590,771
+0.04(+1.60%)
Feb 20, 2018
2.556
2.617
2.509
2.536
944,892
-0.02(-0.79%)
Feb 16, 2018
2.556
2.556
2.556
0
-0.09(-3.56%)
Feb 15, 2018
2.610
2.664
2.556
2.651
721,242
+0.09(+3.69%)
Feb 14, 2018
2.448
2.583
2.442
2.556
692,833
+0.08(+3.27%)
Feb 13, 2018
2.442
2.496
2.402
2.475
659,960
+0.03(+1.38%)
Feb 12, 2018
2.448
2.536
2.381
2.442
1,052,694
+0.01(+0.28%)
Feb 09, 2018
2.320
2.459
2.293
2.435
1,703,989
+0.14(+6.18%)
Feb 08, 2018
2.334
2.361
2.287
2.293
678,584
-0.05(-2.02%)
Feb 07, 2018
2.300
2.401
2.293
2.341
3,165,927
+0.03(+1.46%)
Feb 06, 2018
2.233
2.415
2.219
2.307
2,121,088
+0.01(+0.29%)
Feb 05, 2018
2.347
2.388
2.273
2.300
995,633
-0.05(-2.01%)
Feb 02, 2018
2.469
2.484
2.239
2.347
1,674,214
-0.16(-6.45%)
Feb 01, 2018
2.550
2.586
2.486
2.509
1,261,882
-0.05(-2.11%)
Jan 31, 2018
2.590
2.631
2.496
2.563
1,559,699
-0.01(-0.52%)
Jan 30, 2018
2.631
2.631
2.556
2.577
1,118,230
-0.03(-1.04%)
Jan 29, 2018
2.631
2.647
2.597
2.604
710,146
-0.03(-1.03%)
Jan 26, 2018
2.631
2.664
2.617
2.631
804,690
+0.00(+0.00%)
Jan 25, 2018
2.671
2.718
2.624
2.631
1,339,360
-0.04(-1.52%)
Jan 24, 2018
2.732
2.752
2.664
2.671
694,370
-0.04(-1.49%)
Jan 23, 2018
2.765
2.799
2.705
2.711
706,421
-0.07(-2.43%)
Jan 22, 2018
2.711
2.799
2.705
2.779
620,965
+0.08(+3.00%)
Jan 19, 2018
2.705
2.732
2.647
2.698
604,664
+0.00(+0.00%)
Jan 18, 2018
2.732
2.772
2.691
2.698
722,473
-0.05(-1.72%)
Jan 17, 2018
2.833
2.877
2.604
2.745
2,156,759
-0.16(-5.57%)
Jan 16, 2018
2.981
3.049
2.840
2.907
896,892
-0.07(-2.49%)
Jan 12, 2018
2.981
2.981
2.981
0
+0.07(+2.31%)
Jan 11, 2018
2.907
2.961
2.846
2.914
489,262
+0.02(+0.70%)
Jan 10, 2018
2.860
2.894
1,569,316
-0.14(-4.67%)
Jan 09, 2018
3.035
3.128
3.018
3.035
1,478,176
+0.15(+5.14%)
Jan 08, 2018
2.887
2.927
2.840
2.887
322,832
+0.00(+0.00%)
Jan 05, 2018
2.981
3.029
2.813
2.887
939,396
-0.08(-2.73%)
Jan 04, 2018
2.873
3.008
2.860
2.968
1,048,909
+0.12(+4.27%)
Jan 03, 2018
2.826
2.873
2.799
2.846
809,409
+0.01(+0.48%)
Jan 02, 2018
2.745
2.846
2.732
2.833
573,008
+0.09(+3.19%)
Dec 29, 2017
2.745
2.745
2.745
0
+0.00(+0.00%)
Dec 28, 2017
2.745
2.752
2.691
2.745
737,204
+0.01(+0.49%)
Dec 27, 2017
2.698
2.833
2.681
2.732
1,103,185
+0.05(+1.76%)
Dec 26, 2017
2.732
2.752
2.674
2.685
416,994
-0.06(-2.21%)
Dec 22, 2017
2.813
2.813
2.725
2.745
527,628
-0.03(-0.97%)
Dec 21, 2017
2.745
2.806
2.745
2.772
458,435
+0.02(+0.74%)
Dec 20, 2017
2.772
2.792
2.732
2.752
448,584
-0.02(-0.73%)
Dec 19, 2017
2.772
2.890
2.745
2.772
780,026
+0.01(+0.49%)
Dec 18, 2017
2.792
2.813
2.745
2.759
658,265
-0.01(-0.49%)
Dec 15, 2017
2.752
2.806
2.735
2.772
465,119
+0.03(+1.23%)
Dec 14, 2017
2.745
2.792
2.718
2.738
440,458
+0.00(+0.00%)
Dec 13, 2017
2.792
2.806
2.732
2.738
442,332
-0.05(-1.93%)
Dec 12, 2017
2.799
2.865
2.765
2.792
839,859
+0.01(+0.49%)
Dec 11, 2017
2.691
2.813
2.651
2.779
748,765
+0.11(+4.30%)
Dec 08, 2017
2.664
2.732
2.658
2.664
517,840
+0.01(+0.25%)
Dec 07, 2017
2.651
2.711
2.637
2.658
663,748
-0.01(-0.25%)
Dec 06, 2017
2.685
2.718
2.631
2.664
889,383
-0.02(-0.75%)
Dec 05, 2017
2.759
2.806
2.681
2.685
429,518
-0.06(-2.21%)
Dec 04, 2017
2.725
2.738
2.745
790,309
+0.02(+0.74%)
Dec 01, 2017
2.711
2.819
2.711
2.725
911,389
+0.01(+0.50%)
Nov 30, 2017
2.671
2.718
2.658
2.711
800,616
+0.05(+2.03%)
Nov 29, 2017
2.658
2.685
2.644
2.658
353,670
+0.00(+0.00%)
Nov 28, 2017
2.685
2.725
2.637
2.658
682,716
+0.00(+0.00%)
Nov 27, 2017
2.658
2.698
2.647
2.658
947,408
-0.03(-1.01%)
Nov 24, 2017
2.671
2.711
2.617
2.685
718,873
+0.06(+2.31%)
Nov 22, 2017
2.644
2.664
2.604
2.624
595,721
+0.03(+1.04%)
Nov 21, 2017
2.691
2.738
2.597
2.597
1,180,945
-0.03(-1.28%)
Nov 20, 2017
2.698
2.714
2.617
2.631
1,017,677
-0.09(-3.23%)
Nov 17, 2017
2.691
2.738
2.654
2.718
587,689
+0.07(+2.81%)
Nov 16, 2017
2.664
2.705
2.617
2.644
1,056,852
-0.01(-0.25%)
Nov 15, 2017
2.664
2.725
2.637
2.651
734,160
-0.06(-2.24%)
Nov 14, 2017
2.813
2.840
2.691
2.711
892,766
-0.13(-4.51%)
Nov 13, 2017
2.880
2.948
2.840
2.840
485,216
-0.09(-3.22%)
Nov 10, 2017
2.948
3.049
2.894
2.934
625,863
-0.03(-0.91%)
Nov 09, 2017
2.941
3.103
2.941
2.961
679,892
-0.04(-1.35%)
Nov 08, 2017
2.948
3.066
2.900
3.002
1,107,194
+0.03(+0.91%)
Nov 07, 2017
3.103
3.136
2.870
2.975
1,749,470
-0.11(-3.50%)
Nov 06, 2017
2.705
3.109
2.678
3.082
4,297,643
+0.42(+15.99%)
Nov 03, 2017
2.671
2.698
2.597
2.658
1,347,835
-0.01(-0.51%)
Nov 02, 2017
2.685
2.711
2.651
2.671
451,905
-0.02(-0.75%)
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.