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
Dynagas Lng Partners LP
(NY:
DLNG
)
4.080
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2024
2.900
3.100
2.900
2.980
50,321
+0.07(+2.41%)
Feb 28, 2024
3.000
3.100
2.900
2.910
36,416
-0.08(-2.68%)
Feb 27, 2024
2.960
3.060
2.950
2.990
14,194
+0.07(+2.40%)
Feb 26, 2024
2.900
2.940
2.790
2.920
21,647
+0.03(+1.04%)
Feb 23, 2024
3.030
3.045
2.810
2.890
33,535
-0.13(-4.30%)
Feb 22, 2024
3.110
3.170
3.010
3.020
12,982
-0.04(-1.40%)
Feb 21, 2024
3.010
3.120
3.010
3.063
23,377
+0.02(+0.76%)
Feb 20, 2024
3.140
3.190
3.030
3.040
46,952
-0.08(-2.72%)
Feb 16, 2024
3.000
3.130
3.000
3.125
34,535
+0.15(+5.22%)
Feb 15, 2024
2.910
3.030
2.910
2.970
15,347
+0.02(+0.68%)
Feb 14, 2024
2.900
3.000
2.830
2.950
34,813
-0.05(-1.67%)
Feb 13, 2024
3.010
3.010
2.920
3.000
10,901
-0.02(-0.66%)
Feb 12, 2024
3.040
3.040
2.937
3.020
14,169
-0.00(-0.00%)
Feb 09, 2024
2.926
3.030
2.880
3.020
22,036
+0.06(+2.03%)
Feb 08, 2024
2.980
3.060
2.870
2.960
28,049
-0.03(-1.00%)
Feb 07, 2024
3.000
3.023
2.940
2.990
13,457
+0.01(+0.34%)
Feb 06, 2024
2.850
3.000
2.850
2.980
27,339
+0.21(+7.55%)
Feb 05, 2024
2.820
2.842
2.750
2.771
12,294
-0.05(-1.75%)
Feb 02, 2024
2.820
2.870
2.720
2.820
24,105
+0.00(+0.00%)
Feb 01, 2024
2.820
2.830
2.760
2.820
13,194
+0.08(+2.92%)
Jan 31, 2024
2.750
2.834
2.740
2.740
15,004
+0.04(+1.48%)
Jan 30, 2024
2.700
2.830
2.690
2.700
24,233
+0.00(+0.00%)
Jan 29, 2024
2.730
2.740
2.660
2.700
74,591
-0.05(-1.82%)
Jan 26, 2024
2.820
2.820
2.680
2.750
43,091
+0.09(+3.38%)
Jan 25, 2024
2.820
2.890
2.660
2.660
22,868
-0.16(-5.67%)
Jan 24, 2024
2.890
2.900
2.820
2.820
14,841
-0.04(-1.40%)
Jan 23, 2024
2.880
2.880
2.810
2.860
9,596
+0.02(+0.70%)
Jan 22, 2024
2.900
2.920
2.760
2.840
17,580
-0.03(-1.05%)
Jan 19, 2024
2.950
2.950
2.856
2.870
10,948
+0.03(+1.06%)
Jan 18, 2024
2.830
2.900
2.825
2.840
18,841
+0.03(+1.07%)
Jan 17, 2024
2.960
2.990
2.740
2.810
71,015
-0.12(-4.10%)
Jan 16, 2024
2.910
3.000
2.930
2.930
26,178
-0.01(-0.34%)
Jan 12, 2024
2.980
2.980
2.900
2.940
17,412
-0.01(-0.34%)
Jan 11, 2024
2.940
2.950
2.930
2.950
4,610
+0.02(+0.68%)
Jan 10, 2024
2.940
2.940
2.911
2.930
11,491
+0.00(+0.00%)
Jan 09, 2024
2.930
2.950
2.906
2.930
20,589
-0.01(-0.34%)
Jan 08, 2024
2.880
2.950
2.780
2.940
16,853
+0.02(+0.68%)
Jan 05, 2024
2.950
2.970
2.920
2.920
29,031
-0.03(-1.01%)
Jan 04, 2024
2.940
2.969
2.870
2.950
15,836
+0.01(+0.34%)
Jan 03, 2024
2.850
2.940
2.780
2.940
34,284
+0.12(+4.26%)
Jan 02, 2024
2.820
2.840
2.670
2.820
8,833
+0.02(+0.71%)
Dec 29, 2023
2.850
2.850
2.700
2.800
54,499
+0.06(+2.19%)
Dec 28, 2023
2.740
2.840
2.740
2.740
25,697
-0.04(-1.44%)
Dec 27, 2023
2.800
2.850
2.750
2.780
39,824
-0.03(-1.07%)
Dec 26, 2023
2.800
2.841
2.794
2.810
32,691
-0.04(-1.40%)
Dec 22, 2023
2.830
2.850
2.760
2.850
36,927
+0.03(+1.06%)
Dec 21, 2023
2.750
2.890
2.720
2.820
39,633
+0.12(+4.44%)
Dec 20, 2023
2.700
2.750
2.670
2.700
24,873
+0.04(+1.50%)
Dec 19, 2023
2.700
2.820
2.650
2.660
40,390
-0.04(-1.48%)
Dec 18, 2023
2.730
2.810
2.672
2.700
49,468
+0.00(+0.00%)
Dec 15, 2023
2.740
2.740
2.680
2.700
21,600
-0.01(-0.37%)
Dec 14, 2023
2.680
2.780
2.680
2.710
32,151
-0.04(-1.45%)
Dec 13, 2023
2.790
2.790
2.750
2.750
17,087
+0.00(+0.00%)
Dec 12, 2023
2.800
2.800
2.670
2.750
30,261
-0.05(-1.79%)
Dec 11, 2023
2.850
2.850
2.720
2.800
28,042
-0.02(-0.71%)
Dec 08, 2023
2.590
2.850
2.590
2.820
64,247
+0.09(+3.12%)
Dec 07, 2023
2.620
2.760
2.600
2.735
35,157
+0.08(+3.20%)
Dec 06, 2023
2.700
2.799
2.611
2.650
14,450
+0.00(+0.00%)
Dec 05, 2023
2.700
2.826
2.650
2.650
15,871
-0.06(-2.21%)
Dec 04, 2023
2.560
2.750
2.560
2.710
22,694
-0.01(-0.37%)
Dec 01, 2023
2.610
2.780
2.586
2.720
45,630
+0.11(+4.21%)
Nov 30, 2023
2.561
2.720
2.561
2.610
22,340
+0.03(+1.16%)
Nov 29, 2023
2.540
2.650
2.540
2.580
26,817
+0.02(+0.78%)
Nov 28, 2023
2.550
2.610
2.550
2.560
6,647
-0.01(-0.40%)
Nov 27, 2023
2.630
2.650
2.550
2.570
7,057
-0.06(-2.27%)
Nov 24, 2023
2.630
2.650
2.620
2.630
13,117
+0.01(+0.38%)
Nov 22, 2023
2.530
2.629
2.530
2.620
21,128
+0.08(+3.15%)
Nov 21, 2023
2.520
2.600
2.520
2.540
8,883
-0.01(-0.39%)
Nov 20, 2023
2.530
2.600
2.530
2.550
14,292
-0.04(-1.54%)
Nov 17, 2023
2.580
2.590
2.510
2.590
10,374
+0.04(+1.57%)
Nov 16, 2023
2.550
2.550
2.510
2.550
13,322
-0.01(-0.39%)
Nov 15, 2023
2.520
2.650
2.520
2.560
11,620
+0.03(+1.19%)
Nov 14, 2023
2.610
2.629
2.530
2.530
7,390
-0.03(-1.17%)
Nov 13, 2023
2.510
2.630
2.510
2.560
8,164
+0.02(+0.79%)
Nov 10, 2023
2.510
2.610
2.510
2.540
21,431
+0.01(+0.40%)
Nov 09, 2023
2.530
2.630
2.520
2.530
16,279
-0.01(-0.39%)
Nov 08, 2023
2.580
2.580
2.540
2.540
4,182
-0.03(-1.17%)
Nov 07, 2023
2.610
2.610
2.510
2.570
1,911
-0.01(-0.39%)
Nov 06, 2023
2.610
2.610
2.530
2.580
6,850
+0.01(+0.39%)
Nov 03, 2023
2.570
2.575
2.500
2.570
16,803
-0.01(-0.31%)
Nov 02, 2023
2.555
2.630
2.555
2.578
14,534
+0.02(+0.70%)
Nov 01, 2023
2.510
2.584
2.510
2.560
8,342
+0.01(+0.39%)
Oct 31, 2023
2.500
2.560
2.500
2.550
12,895
-0.03(-1.16%)
Oct 30, 2023
2.560
2.601
2.540
2.580
10,321
+0.01(+0.39%)
Oct 27, 2023
2.550
2.570
2.510
2.570
2,888
-0.04(-1.53%)
Oct 26, 2023
2.630
2.630
2.510
2.610
14,081
-0.01(-0.38%)
Oct 25, 2023
2.630
2.630
2.531
2.620
3,487
+0.00(+0.00%)
Oct 24, 2023
2.630
2.630
2.511
2.620
4,197
-0.01(-0.38%)
Oct 23, 2023
2.500
2.630
2.450
2.630
40,718
+0.13(+5.20%)
Oct 20, 2023
2.630
2.630
2.500
2.500
11,400
-0.11(-4.21%)
Oct 19, 2023
2.600
2.610
2.520
2.610
10,595
+0.02(+0.62%)
Oct 18, 2023
2.590
2.640
2.560
2.594
12,651
-0.03(-1.00%)
Oct 17, 2023
2.600
2.630
2.600
2.620
6,897
+0.02(+0.77%)
Oct 16, 2023
2.630
2.630
2.530
2.600
3,564
+0.01(+0.39%)
Oct 13, 2023
2.480
2.630
2.470
2.590
5,858
+0.04(+1.57%)
Oct 12, 2023
2.500
2.630
2.470
2.550
32,627
-0.04(-1.54%)
Oct 11, 2023
2.530
2.620
2.530
2.590
4,535
+0.01(+0.39%)
Oct 10, 2023
2.610
2.610
2.520
2.580
22,215
-0.01(-0.39%)
Oct 09, 2023
2.560
2.590
2.560
2.590
2,866
-0.03(-1.15%)
Oct 06, 2023
2.660
2.730
2.610
2.620
4,345
+0.06(+2.34%)
Oct 05, 2023
2.620
2.680
2.510
2.560
13,737
-0.02(-0.78%)
Oct 04, 2023
2.660
2.700
2.510
2.580
13,741
-0.02(-0.76%)
Oct 03, 2023
2.550
2.670
2.550
2.600
9,601
+0.02(+0.77%)
Oct 02, 2023
2.790
2.790
2.550
2.580
17,575
-0.13(-4.80%)
Sep 29, 2023
2.720
2.740
2.650
2.710
8,126
-0.04(-1.45%)
Sep 28, 2023
2.620
2.750
2.530
2.750
24,786
+0.12(+4.56%)
Sep 27, 2023
2.640
2.760
2.560
2.630
19,022
-0.02(-0.75%)
Sep 26, 2023
2.690
2.690
2.600
2.650
6,576
+0.00(+0.00%)
Sep 25, 2023
2.680
2.650
2.520
2.650
16,756
-0.01(-0.38%)
Sep 22, 2023
2.630
2.660
2.630
2.660
6,078
+0.03(+1.14%)
Sep 21, 2023
2.670
2.724
2.630
2.630
14,366
-0.04(-1.49%)
Sep 20, 2023
2.690
2.732
2.670
2.670
14,768
-0.05(-1.84%)
Sep 19, 2023
2.670
2.720
2.670
2.720
5,575
+0.02(+0.74%)
Sep 18, 2023
2.670
2.740
2.670
2.700
4,492
+0.00(+0.00%)
Sep 15, 2023
2.620
2.789
2.620
2.700
21,921
-0.09(-3.23%)
Sep 14, 2023
2.720
2.790
2.645
2.790
17,573
+0.12(+4.49%)
Sep 13, 2023
2.660
2.710
2.657
2.670
32,767
-0.01(-0.37%)
Sep 12, 2023
2.630
2.698
2.610
2.680
6,676
+0.05(+1.72%)
Sep 11, 2023
2.640
2.700
2.590
2.635
19,330
-0.03(-1.15%)
Sep 08, 2023
2.670
2.710
2.550
2.665
20,790
+0.06(+2.12%)
Sep 07, 2023
2.640
2.810
2.580
2.610
15,292
-0.02(-0.76%)
Sep 06, 2023
2.650
2.705
2.580
2.630
11,396
-0.04(-1.32%)
Sep 05, 2023
2.810
2.810
2.650
2.665
9,070
-0.06(-2.38%)
Sep 01, 2023
2.670
2.740
2.670
2.730
3,399
+0.03(+1.11%)
Aug 31, 2023
2.710
2.730
2.680
2.700
13,301
-0.01(-0.37%)
Aug 30, 2023
2.710
2.809
2.700
2.710
3,170
-0.02(-0.73%)
Aug 29, 2023
2.720
2.800
2.720
2.730
13,781
-0.01(-0.36%)
Aug 28, 2023
2.690
2.743
2.690
2.740
9,310
+0.02(+0.74%)
Aug 25, 2023
2.700
2.800
2.700
2.720
17,904
-0.01(-0.37%)
Aug 24, 2023
2.750
2.795
2.730
2.730
13,951
+0.00(+0.00%)
Aug 23, 2023
2.700
2.810
2.700
2.730
12,480
+0.01(+0.37%)
Aug 22, 2023
2.700
2.773
2.700
2.720
14,692
-0.02(-0.73%)
Aug 21, 2023
2.750
2.750
2.711
2.740
9,307
+0.00(+0.00%)
Aug 18, 2023
2.720
2.840
2.701
2.740
5,169
-0.02(-0.72%)
Aug 17, 2023
2.800
2.833
2.700
2.760
13,871
-0.04(-1.43%)
Aug 16, 2023
2.860
2.860
2.760
2.800
23,137
+0.02(+0.72%)
Aug 15, 2023
2.800
2.840
2.758
2.780
19,895
+0.02(+0.72%)
Aug 14, 2023
2.760
2.869
2.750
2.760
18,156
-0.03(-1.08%)
Aug 11, 2023
2.780
2.950
2.752
2.790
21,081
-0.09(-3.12%)
Aug 10, 2023
2.850
2.950
2.795
2.880
25,459
+0.09(+3.23%)
Aug 09, 2023
2.930
2.930
2.770
2.790
21,048
-0.09(-3.12%)
Aug 08, 2023
2.800
2.890
2.760
2.880
24,543
+0.03(+1.05%)
Aug 07, 2023
2.900
2.920
2.840
2.850
16,179
+0.00(+0.00%)
Aug 04, 2023
2.920
2.930
2.790
2.850
8,295
+0.00(+0.00%)
Aug 03, 2023
2.770
2.900
2.770
2.850
19,248
+0.02(+0.71%)
Aug 02, 2023
2.750
2.850
2.700
2.830
61,937
+0.00(+0.00%)
Aug 01, 2023
2.760
2.909
2.760
2.830
44,342
+0.01(+0.35%)
Jul 31, 2023
2.850
3.000
2.800
2.820
73,502
-0.09(-3.09%)
Jul 28, 2023
2.830
2.967
2.830
2.910
14,205
+0.06(+2.11%)
Jul 27, 2023
2.890
2.923
2.810
2.850
9,289
-0.04(-1.38%)
Jul 26, 2023
3.000
3.020
2.890
2.890
32,971
-0.11(-3.67%)
Jul 25, 2023
3.120
3.140
3.000
3.000
46,992
-0.10(-3.23%)
Jul 24, 2023
3.000
3.140
3.000
3.100
34,969
+0.09(+2.99%)
Jul 21, 2023
3.000
3.100
2.890
3.010
66,334
-0.13(-4.14%)
Jul 20, 2023
3.060
3.160
3.000
3.140
75,976
+0.10(+3.29%)
Jul 19, 2023
3.130
3.160
3.000
3.040
49,362
-0.07(-2.25%)
Jul 18, 2023
3.000
3.160
3.000
3.110
45,912
+0.08(+2.64%)
Jul 17, 2023
3.070
3.170
3.020
3.030
121,531
-0.01(-0.33%)
Jul 14, 2023
2.830
3.050
2.830
3.040
130,289
+0.23(+8.19%)
Jul 13, 2023
2.500
2.860
2.500
2.810
422,412
+0.31(+12.40%)
Jul 12, 2023
2.570
2.600
2.490
2.500
49,547
-0.09(-3.47%)
Jul 11, 2023
2.600
2.600
2.570
2.590
11,651
+0.04(+1.57%)
Jul 10, 2023
2.490
2.600
2.460
2.550
25,295
+0.00(+0.00%)
Jul 07, 2023
2.510
2.550
2.480
2.550
28,693
+0.07(+2.82%)
Jul 06, 2023
2.500
2.550
2.450
2.480
12,480
-0.02(-0.80%)
Jul 05, 2023
2.470
2.550
2.455
2.500
43,623
+0.02(+0.81%)
Jul 03, 2023
2.510
2.520
2.400
2.480
25,465
-0.03(-1.20%)
Jun 30, 2023
2.560
2.580
2.500
2.510
40,458
-0.03(-1.18%)
Jun 29, 2023
2.540
2.630
2.510
2.540
27,899
-0.04(-1.55%)
Jun 28, 2023
2.540
2.616
2.520
2.580
18,876
-0.05(-1.90%)
Jun 27, 2023
2.600
2.650
2.600
2.630
4,573
-0.01(-0.38%)
Jun 26, 2023
2.560
2.650
2.556
2.640
14,451
+0.11(+4.35%)
Jun 23, 2023
2.660
2.730
2.510
2.530
26,599
-0.13(-4.89%)
Jun 22, 2023
2.620
2.727
2.591
2.660
25,001
+0.04(+1.53%)
Jun 21, 2023
2.560
2.730
2.550
2.620
106,499
-0.20(-7.09%)
Jun 20, 2023
2.750
2.890
2.670
2.820
78,519
+0.11(+4.06%)
Jun 16, 2023
2.750
2.750
2.630
2.710
26,983
+0.04(+1.50%)
Jun 15, 2023
2.610
2.785
2.600
2.670
30,454
+0.13(+5.12%)
May 08, 2023
2.630
2.630
2.510
2.540
7,804
-0.05(-1.93%)
May 05, 2023
2.570
2.650
2.503
2.590
35,932
+0.04(+1.57%)
May 04, 2023
2.580
2.690
2.550
2.550
45,970
-0.08(-3.04%)
May 03, 2023
2.600
2.700
2.595
2.630
19,261
+0.00(+0.00%)
May 02, 2023
2.700
2.710
2.600
2.630
31,124
-0.11(-4.01%)
May 01, 2023
2.640
2.790
2.640
2.740
25,779
+0.06(+2.24%)
Apr 28, 2023
2.620
2.790
2.600
2.680
26,749
-0.01(-0.37%)
Apr 27, 2023
2.500
2.750
2.500
2.690
86,545
+0.16(+6.32%)
Apr 26, 2023
2.640
2.640
2.500
2.530
25,633
-0.08(-3.07%)
Apr 25, 2023
2.630
2.706
2.610
2.610
30,945
-0.02(-0.76%)
Apr 24, 2023
2.640
2.680
2.630
2.630
30,749
-0.03(-1.13%)
Apr 21, 2023
2.680
2.715
2.641
2.660
13,770
-0.02(-0.75%)
Apr 20, 2023
2.660
2.780
2.660
2.680
26,997
-0.01(-0.37%)
Apr 19, 2023
2.680
2.730
2.650
2.690
27,163
-0.01(-0.37%)
Apr 18, 2023
2.660
2.730
2.660
2.700
22,150
-0.02(-0.74%)
Apr 17, 2023
2.810
2.810
2.700
2.720
14,098
-0.08(-2.86%)
Apr 14, 2023
2.780
2.830
2.710
2.800
6,975
+0.01(+0.36%)
Apr 13, 2023
2.780
2.814
2.725
2.790
26,893
+0.04(+1.45%)
Apr 12, 2023
2.710
2.790
2.710
2.750
5,283
+0.00(+0.00%)
Apr 11, 2023
2.700
2.840
2.700
2.750
26,283
+0.08(+3.00%)
Apr 10, 2023
2.670
2.788
2.670
2.670
11,561
-0.04(-1.48%)
Apr 06, 2023
2.710
2.760
2.670
2.710
20,231
-0.02(-0.73%)
Apr 05, 2023
2.800
2.877
2.710
2.730
35,333
-0.10(-3.53%)
Apr 04, 2023
2.810
2.940
2.750
2.830
28,212
-0.05(-1.74%)
Apr 03, 2023
2.880
2.940
2.850
2.880
10,153
+0.05(+1.77%)
Mar 31, 2023
2.820
2.950
2.799
2.830
26,806
-0.01(-0.35%)
Mar 30, 2023
2.850
3.050
2.660
2.840
69,843
-0.01(-0.35%)
Mar 29, 2023
2.910
3.050
2.850
2.850
66,042
+0.00(+0.00%)
Mar 28, 2023
2.770
2.970
2.770
2.850
26,335
+0.04(+1.42%)
Mar 27, 2023
2.870
2.920
2.810
2.810
24,385
-0.06(-2.09%)
Mar 24, 2023
2.760
3.000
2.760
2.870
23,050
+0.02(+0.70%)
Mar 23, 2023
2.900
3.030
2.820
2.850
37,469
-0.05(-1.72%)
Mar 22, 2023
2.910
3.000
2.850
2.900
45,822
-0.10(-3.33%)
Mar 21, 2023
2.810
3.040
2.790
3.000
35,861
+0.28(+10.29%)
Mar 20, 2023
2.770
2.860
2.600
2.720
44,095
-0.04(-1.45%)
Mar 17, 2023
2.860
2.860
2.700
2.760
47,536
-0.11(-3.83%)
Mar 16, 2023
2.840
2.950
2.790
2.870
37,708
+0.08(+2.87%)
Mar 15, 2023
2.770
2.840
2.680
2.790
66,171
-0.08(-2.79%)
Mar 14, 2023
2.780
3.080
2.780
2.870
50,191
+0.05(+1.77%)
Mar 13, 2023
2.850
2.960
2.800
2.820
103,179
-0.12(-4.08%)
Mar 10, 2023
2.950
3.000
2.920
2.940
23,447
+0.00(+0.00%)
Mar 09, 2023
2.980
3.170
2.930
2.940
37,684
-0.09(-2.97%)
Mar 08, 2023
2.850
3.200
2.850
3.030
53,800
+0.10(+3.41%)
Mar 07, 2023
3.070
3.070
2.930
2.930
37,227
-0.08(-2.66%)
Mar 06, 2023
3.040
3.130
3.010
3.010
28,580
-0.03(-0.99%)
Mar 03, 2023
3.150
3.231
3.010
3.040
75,401
-0.05(-1.62%)
Mar 02, 2023
3.060
3.110
3.050
3.090
8,548
-0.01(-0.32%)
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.