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
American Hotel Income Properties REIT LP
(OP:
AHOTF
)
0.3800
-0.0606 (-13.75%)
Streaming Delayed Price
Updated: 12:12 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 (%)
Mar 28, 2024
0.4600
0.4600
0.4430
0.4430
43,350
-0.02(-3.70%)
Mar 27, 2024
0.4676
0.4676
0.4600
0.4600
42,710
-0.00(-0.39%)
Mar 26, 2024
0.4871
0.4871
0.4618
0.4618
38,533
-0.04(-7.81%)
Mar 25, 2024
0.5010
0.5010
0.4870
0.5009
6,200
+0.00(+0.64%)
Mar 22, 2024
0.5320
0.5320
0.4977
0.4977
360
+0.01(+1.06%)
Mar 21, 2024
0.5254
0.5282
0.4925
0.4925
68,600
+0.01(+1.19%)
Mar 20, 2024
0.5051
0.5054
0.4822
0.4867
153,327
-0.00(-0.67%)
Mar 19, 2024
0.4918
0.4918
0.4900
0.4900
15,712
+0.01(+2.28%)
Mar 15, 2024
0.4791
0
+0.01(+2.81%)
Mar 14, 2024
0.4660
0.4660
0.4660
0.4660
272
-0.03(-6.03%)
Mar 13, 2024
0.4959
0.4959
0.4959
0.4959
5,000
+0.04(+7.92%)
Mar 12, 2024
0.4760
0.4760
0.4595
0.4595
516
+0.02(+4.43%)
Mar 11, 2024
0.4593
0.4593
0.4400
0.4400
42,218
-0.01(-1.70%)
Mar 08, 2024
0.4500
0.4918
0.4400
0.4476
123,320
-0.01(-2.31%)
Mar 07, 2024
0.4727
0.4727
0.4510
0.4582
35,000
-0.00(-0.17%)
Mar 06, 2024
0.5200
0.5200
0.4590
0.4590
56,035
-0.09(-15.81%)
Mar 05, 2024
0.5452
0.5452
0.5452
0.5452
2,064
-0.01(-1.37%)
Mar 04, 2024
0.5422
0.5577
0.5422
0.5528
21,100
-0.01(-0.90%)
Mar 01, 2024
0.6086
0.6139
0.5578
0.5578
7,840
-0.06(-9.52%)
Feb 29, 2024
0.6307
0.6307
0.6165
0.6165
19,341
-0.04(-5.65%)
Feb 28, 2024
0.6534
0.6534
0.6534
0.6534
400
+0.01(+1.43%)
Feb 26, 2024
0.6442
6,000
-0.00(-0.43%)
Feb 23, 2024
0.6470
0.6470
0.6470
0.6470
500
-0.03(-4.40%)
Feb 22, 2024
0.6772
0.6871
0.6700
0.6768
17,200
+0.01(+1.01%)
Feb 21, 2024
0.6700
0.6700
0.6700
0.6700
2,000
+0.00(+0.31%)
Feb 20, 2024
0.6679
0.6679
0.6679
0.6679
6,112
-0.02(-3.23%)
Feb 16, 2024
0.6904
0.6904
0.6902
0.6902
2,005
+0.02(+3.34%)
Feb 14, 2024
0.6679
0
-0.01(-1.11%)
Feb 13, 2024
0.6909
0.6909
0.6754
0.6754
7,096
+0.01(+1.76%)
Feb 12, 2024
0.7230
0.7230
0.6442
0.6637
12,163
-0.02(-3.53%)
Feb 09, 2024
0.6238
0.6880
0.6238
0.6880
35,340
+0.04(+5.85%)
Feb 08, 2024
0.6300
0.6500
0.6300
0.6500
7,350
+0.04(+6.56%)
Feb 07, 2024
0.6333
0.6333
0.6100
0.6100
2,794
-0.01(-1.37%)
Feb 05, 2024
0.6185
73
+0.00(+0.63%)
Feb 02, 2024
0.6375
0.6396
0.6114
0.6146
30,660
-0.02(-3.91%)
Feb 01, 2024
0.6300
0.6396
0.6300
0.6396
12,395
+0.01(+2.21%)
Jan 31, 2024
0.6258
0.6258
0.6258
0.6258
500
-0.01(-2.05%)
Jan 29, 2024
0.6389
0
-0.02(-2.90%)
Jan 26, 2024
0.6580
0.6580
0.6580
0.6580
120
+0.00(+0.02%)
Jan 24, 2024
0.6579
0
+0.01(+0.81%)
Jan 23, 2024
0.6400
0.6526
0.6298
0.6526
28,108
+0.02(+2.76%)
Jan 22, 2024
0.6500
0.6552
0.6351
0.6351
7,224
-0.01(-2.14%)
Jan 19, 2024
0.6400
0.6490
0.6319
0.6490
29,921
+0.01(+1.12%)
Jan 18, 2024
0.6487
0.6549
0.6418
0.6418
18,310
+0.01(+2.03%)
Jan 17, 2024
0.6290
0.6478
0.6290
0.6290
9,550
+0.01(+1.86%)
Jan 16, 2024
0.6175
0.6175
0.6175
0.6175
510
-0.01(-1.04%)
Jan 12, 2024
0.6200
0.6510
0.6100
0.6240
26,020
+0.01(+2.30%)
Jan 11, 2024
0.6030
0.6165
0.6000
0.6100
28,110
+0.00(+0.02%)
Jan 10, 2024
0.6099
0.6099
0.6099
0.6099
150
-0.00(-0.75%)
Jan 09, 2024
0.6072
0.6145
0.6071
0.6145
7,958
-0.01(-2.04%)
Jan 08, 2024
0.6509
0.6600
0.6273
0.6273
22,299
-0.02(-3.04%)
Jan 05, 2024
0.6900
0.6900
0.6401
0.6470
57,025
+0.01(+1.87%)
Jan 04, 2024
0.6341
0.6467
0.6341
0.6351
14,797
-0.01(-2.29%)
Jan 03, 2024
0.6220
0.6600
0.6012
0.6500
131,654
+0.00(+0.31%)
Jan 02, 2024
0.6560
0.6662
0.6470
0.6480
1,700
+0.01(+1.90%)
Dec 29, 2023
0.5718
0.6560
0.5718
0.6359
89,753
+0.09(+15.62%)
Dec 28, 2023
0.5303
0.5500
0.5303
0.5500
28,122
+0.02(+4.29%)
Dec 27, 2023
0.5341
0.5341
0.5198
0.5274
40,556
-0.01(-2.33%)
Dec 26, 2023
0.4800
0.5400
0.4800
0.5400
17,567
+0.01(+1.89%)
Dec 22, 2023
0.4954
0.5300
0.4610
0.5300
86,691
+0.02(+3.92%)
Dec 21, 2023
0.5100
0.5100
0.4900
0.5100
53,024
+0.01(+2.66%)
Dec 20, 2023
0.5081
0.5330
0.4968
0.4968
24,107
-0.00(-0.64%)
Dec 19, 2023
0.4880
0.5000
0.4880
0.5000
71,225
+0.01(+2.12%)
Dec 18, 2023
0.4730
0.4900
0.4730
0.4896
22,212
-0.01(-1.37%)
Dec 15, 2023
0.5054
0.5098
0.4895
0.4964
13,509
-0.02(-3.22%)
Dec 14, 2023
0.4800
0.5129
0.4793
0.5129
22,150
+0.03(+6.15%)
Dec 13, 2023
0.4550
0.4832
0.4408
0.4832
9,308
+0.06(+12.90%)
Dec 12, 2023
0.4271
0.4368
0.4271
0.4280
7,083
-0.01(-2.93%)
Dec 11, 2023
0.4500
0.4676
0.4300
0.4409
34,191
-0.01(-2.02%)
Dec 08, 2023
0.4999
0.4999
0.4500
0.4500
23,500
-0.03(-6.27%)
Dec 07, 2023
0.4852
0.4900
0.4801
0.4801
132,453
-0.01(-2.12%)
Dec 06, 2023
0.4974
0.4990
0.4837
0.4905
18,860
-0.01(-1.31%)
Dec 05, 2023
0.5000
0.5035
0.4970
0.4970
31,800
-0.01(-1.58%)
Dec 04, 2023
0.5100
0.5210
0.4900
0.5050
52,405
-0.01(-2.68%)
Dec 01, 2023
0.5019
0.5190
0.5000
0.5189
42,235
+0.02(+4.70%)
Nov 30, 2023
0.5057
0.5057
0.4738
0.4956
32,789
-0.01(-1.02%)
Nov 29, 2023
0.5194
0.5194
0.5000
0.5007
8,115
-0.03(-5.15%)
Nov 28, 2023
0.5483
0.5483
0.5258
0.5279
42,993
-0.01(-2.24%)
Nov 27, 2023
0.5610
0.5680
0.5154
0.5400
18,834
-0.01(-1.82%)
Nov 22, 2023
0.5500
0
-0.01(-1.73%)
Nov 21, 2023
0.5800
0.5800
0.5596
0.5597
9,050
-0.03(-4.76%)
Nov 20, 2023
0.6213
0.6250
0.5803
0.5877
29,520
-0.05(-7.45%)
Nov 17, 2023
0.6343
0.6415
0.6235
0.6350
6,800
+0.02(+3.72%)
Nov 16, 2023
0.6298
0.6298
0.6122
0.6122
6,075
-0.02(-2.83%)
Nov 15, 2023
0.6099
0.6300
0.6099
0.6300
30,500
+0.04(+7.14%)
Nov 14, 2023
0.5353
0.6100
0.5353
0.5880
12,485
+0.05(+9.29%)
Nov 13, 2023
0.5622
0.5622
0.5000
0.5380
38,900
-0.01(-2.18%)
Nov 10, 2023
0.5612
0.5818
0.5500
0.5500
67,950
-0.09(-14.06%)
Nov 09, 2023
0.6000
0.6400
0.5934
0.6400
55,550
-0.02(-2.71%)
Nov 08, 2023
1.020
1.020
0.6190
0.6578
93,847
-0.42(-39.04%)
Nov 07, 2023
1.110
1.130
1.079
1.079
27,300
-0.00(-0.09%)
Nov 06, 2023
1.138
1.138
1.080
1.080
8,300
-0.08(-6.90%)
Nov 03, 2023
1.169
1.169
1.100
1.160
8,200
+0.01(+0.87%)
Nov 02, 2023
1.125
1.150
1.125
1.150
6,400
+0.08(+7.28%)
Nov 01, 2023
1.072
1.072
1.072
1.072
230
+0.02(+2.29%)
Oct 31, 2023
1.104
1.104
1.040
1.048
35,440
-0.13(-11.19%)
Oct 30, 2023
1.180
1.180
1.180
1.180
7,500
+0.10(+9.26%)
Oct 27, 2023
1.160
1.160
1.080
1.080
1,100
-0.10(-8.47%)
Oct 26, 2023
1.180
1.180
1.180
1.180
794
-0.02(-1.26%)
Oct 25, 2023
1.213
1.220
1.195
1.195
1,405
-0.02(-2.05%)
Oct 24, 2023
1.260
1.260
1.220
1.220
3,500
+0.00(+0.01%)
Oct 23, 2023
1.220
1.250
1.220
1.220
2,695
+0.22(+21.63%)
Oct 20, 2023
1.160
1.160
1.003
1.003
4,992
-0.25(-19.76%)
Oct 19, 2023
1.250
1.250
1.250
1.250
1,503
+0.00(+0.00%)
Oct 18, 2023
1.250
1.250
1.240
1.250
21,625
+0.01(+0.81%)
Oct 17, 2023
1.240
1.240
1.240
1.240
600
+0.00(+0.00%)
Oct 13, 2023
1.240
300
+0.05(+4.20%)
Oct 12, 2023
1.190
1.190
1.190
1.190
30,350
-0.12(-9.16%)
Oct 11, 2023
1.310
1.310
1.310
1.310
1,000
+0.03(+2.34%)
Oct 10, 2023
1.250
1.280
1.250
1.280
10,494
+0.07(+6.22%)
Oct 09, 2023
1.205
1.205
1.205
1.205
600
+0.03(+2.43%)
Oct 06, 2023
1.176
1.176
1.176
1.176
3,930
+0.03(+2.30%)
Oct 05, 2023
1.155
1.155
1.150
1.150
11,700
-0.01(-1.03%)
Oct 04, 2023
1.158
1.170
1.150
1.162
38,290
-0.02(-1.53%)
Oct 03, 2023
1.169
1.180
1.150
1.180
30,566
-0.07(-5.60%)
Oct 02, 2023
1.247
1.270
1.180
1.250
48,250
-0.04(-3.10%)
Sep 29, 2023
1.335
1.335
1.260
1.290
21,718
-0.07(-5.14%)
Sep 28, 2023
1.380
1.380
1.360
1.360
2,300
+0.02(+1.49%)
Sep 27, 2023
1.340
1.340
1.340
1.340
355
+0.00(+0.00%)
Sep 26, 2023
1.370
1.370
1.340
1.340
6,100
-0.04(-2.90%)
Sep 25, 2023
1.440
1.390
1.380
1.380
6,025
-0.02(-1.43%)
Sep 22, 2023
1.430
1.440
1.400
1.400
2,770
-0.05(-3.45%)
Sep 21, 2023
1.465
1.469
1.420
1.450
2,500
-0.06(-4.04%)
Sep 20, 2023
1.524
1.524
1.511
1.511
3,810
+0.03(+1.75%)
Sep 19, 2023
1.478
1.520
1.478
1.485
50,431
+0.01(+0.88%)
Sep 18, 2023
1.472
1.472
1.472
1.472
308
+0.00(+0.14%)
Sep 15, 2023
1.416
1.480
1.416
1.470
53,550
+0.09(+6.52%)
Sep 14, 2023
1.380
1.380
1.380
1.380
910
+0.00(+0.09%)
Sep 13, 2023
1.369
1.400
1.350
1.379
57,485
-0.03(-1.86%)
Sep 12, 2023
1.500
1.500
1.370
1.405
36,953
-0.09(-6.33%)
Sep 11, 2023
1.500
1.500
1.500
1.500
11,645
+0.00(+0.00%)
Sep 08, 2023
1.490
1.500
1.485
1.500
11,000
+0.01(+0.67%)
Sep 07, 2023
1.515
1.523
1.490
1.490
17,268
-0.03(-2.30%)
Sep 06, 2023
1.560
1.562
1.525
1.525
13,120
-0.06(-3.48%)
Sep 05, 2023
1.580
1.600
1.560
1.580
17,002
+0.04(+2.53%)
Sep 01, 2023
1.639
1.639
1.541
1.541
8,169
-0.10(-6.15%)
Aug 31, 2023
1.640
1.650
1.620
1.642
2,584
+0.00(+0.12%)
Aug 30, 2023
1.658
1.658
1.640
1.640
1,615
-0.02(-1.20%)
Aug 29, 2023
1.650
1.660
1.650
1.660
61,856
+0.01(+0.36%)
Aug 28, 2023
1.630
1.660
1.630
1.654
2,000
+0.00(+0.24%)
Aug 25, 2023
1.670
1.680
1.635
1.650
10,675
+0.00(+0.00%)
Aug 24, 2023
1.650
1.680
1.650
1.650
8,900
-0.03(-1.79%)
Aug 23, 2023
1.653
1.680
1.653
1.680
79,889
+0.01(+0.60%)
Aug 22, 2023
1.650
1.680
1.650
1.670
6,816
+0.03(+1.83%)
Aug 21, 2023
1.670
1.681
1.640
1.640
3,345
-0.04(-2.38%)
Aug 18, 2023
1.675
1.682
1.675
1.680
2,251
+0.01(+0.60%)
Aug 17, 2023
1.710
1.710
1.670
1.670
3,363
-0.05(-2.91%)
Aug 16, 2023
1.720
1.720
1.720
1.720
5,419
-0.01(-0.58%)
Aug 15, 2023
1.730
1.730
1.730
1.730
3,200
-0.01(-0.57%)
Aug 10, 2023
1.740
1,305
-0.00(-0.17%)
Aug 09, 2023
1.730
1.743
1.730
1.743
1,505
+0.00(+0.17%)
Aug 08, 2023
1.740
1.740
1.740
1.740
506
-0.01(-0.57%)
Aug 04, 2023
1.750
0
+0.00(+0.00%)
Aug 03, 2023
1.750
1.750
1.750
1.750
3,400
+0.00(+0.00%)
Aug 02, 2023
1.770
1.770
1.748
1.750
7,547
-0.05(-2.78%)
Aug 01, 2023
1.800
1.800
1.800
1.800
330
-0.02(-0.86%)
Jul 31, 2023
1.816
1.816
1.816
1.816
5,620
+0.00(+0.18%)
Jul 28, 2023
1.790
1.812
1.790
1.812
4,030
-0.03(-1.49%)
Jul 27, 2023
1.800
1.840
1.800
1.840
1,584
+0.05(+2.79%)
Jul 26, 2023
1.790
1.790
1.790
1.790
4,000
+0.00(+0.00%)
Jul 25, 2023
1.800
1.812
1.790
1.790
7,338
-0.06(-3.24%)
Jul 24, 2023
1.850
1.850
1.850
1.850
1,000
-0.02(-1.07%)
Jul 21, 2023
1.870
1.870
1.870
1.870
100
+0.01(+0.54%)
Jul 19, 2023
1.860
0
+0.01(+0.54%)
Jul 18, 2023
1.855
1.858
1.850
1.850
76,650
+0.01(+0.54%)
Jul 17, 2023
1.840
1.850
1.840
1.840
3,260
+0.04(+2.19%)
Jul 14, 2023
1.810
1.810
1.790
1.801
5,900
+0.01(+0.59%)
Jul 13, 2023
1.670
1.790
1.660
1.790
16,800
-0.03(-1.65%)
Jul 12, 2023
1.811
1.820
1.811
1.820
704
+0.03(+1.63%)
Jul 10, 2023
1.791
0
-0.02(-1.06%)
Jul 07, 2023
1.790
1.810
1.790
1.810
20,602
-0.02(-0.91%)
Jul 05, 2023
1.827
1,050
+0.13(+7.45%)
Jul 03, 2023
1.700
1.700
1.700
1.700
8,400
-0.11(-6.12%)
Jun 30, 2023
1.792
1.830
1.775
1.811
6,334
+0.03(+1.73%)
Jun 29, 2023
1.850
1.850
1.780
1.780
24,985
-0.03(-1.66%)
Jun 28, 2023
1.830
1.840
1.810
1.810
4,295
-0.02(-1.09%)
Jun 27, 2023
1.818
1.830
1.818
1.830
2,100
-0.01(-0.54%)
Jun 26, 2023
1.830
1.840
1.830
1.840
12,300
+0.04(+2.15%)
Jun 23, 2023
1.801
1.801
1.790
1.801
2,880
-0.01(-0.49%)
Jun 22, 2023
1.817
1.817
1.800
1.810
9,058
+0.00(+0.00%)
Jun 21, 2023
1.810
1.850
1.810
1.810
2,530
-0.05(-2.56%)
Jun 20, 2023
1.858
1.858
1.858
1.858
1,000
-0.01(-0.34%)
Jun 16, 2023
1.850
1.864
1.830
1.864
10,065
-0.02(-0.85%)
Jun 15, 2023
1.880
1.880
1.880
1.880
15,200
+0.07(+3.86%)
Jun 14, 2023
1.810
1.810
1.810
1.810
2,600
-0.02(-0.98%)
Jun 12, 2023
1.828
0
-0.06(-3.28%)
Jun 09, 2023
1.880
1.890
1.880
1.890
1,300
+0.02(+0.89%)
Jun 08, 2023
1.880
1.880
1.873
1.873
900
-0.00(-0.11%)
Jun 07, 2023
1.845
1.870
1.828
1.875
66,335
-0.00(-0.24%)
Jun 06, 2023
1.870
1.890
1.850
1.880
22,130
+0.02(+1.08%)
Jun 05, 2023
1.830
1.860
1.760
1.860
55,500
+0.00(+0.15%)
Jun 02, 2023
1.857
1.857
1.857
1.857
500
+0.01(+0.41%)
Jun 01, 2023
1.828
1.850
1.828
1.850
8,000
+0.09(+5.09%)
May 31, 2023
1.760
1.760
1.760
1.760
1,000
-0.06(-3.29%)
May 30, 2023
1.850
1.850
1.820
1.820
3,850
+0.03(+1.41%)
May 25, 2023
1.795
0
-0.02(-1.12%)
May 24, 2023
1.870
1.870
1.815
1.815
2,112
-0.04(-2.03%)
May 23, 2023
1.853
1.853
1.853
1.853
450
-0.02(-1.19%)
May 22, 2023
1.875
1.875
1.875
1.875
600
-0.01(-0.79%)
May 17, 2023
1.890
5
+0.02(+1.09%)
May 16, 2023
1.870
1.900
1.870
1.870
4,100
-0.02(-1.27%)
May 15, 2023
1.940
1.940
1.894
1.894
2,203
+0.01(+0.54%)
May 12, 2023
1.880
1.884
1.880
1.884
300
+0.02(+0.84%)
May 09, 2023
1.868
1
-0.03(-1.68%)
May 05, 2023
1.900
3,831
+0.07(+3.81%)
May 04, 2023
1.830
1.830
1.830
1.830
1,289
-0.02(-1.06%)
May 02, 2023
1.850
0
+0.03(+1.65%)
May 01, 2023
1.855
1.855
1.820
1.820
1,639
-0.03(-1.52%)
Apr 28, 2023
1.848
1.848
1.848
1.848
1,000
-0.05(-2.74%)
Apr 27, 2023
1.900
1.900
1.900
1.900
128
-0.01(-0.52%)
Apr 26, 2023
1.910
1.910
1.910
1.910
733
+0.04(+2.04%)
Apr 25, 2023
1.872
1.872
1.872
1.872
1,300
+0.03(+1.62%)
Apr 24, 2023
1.890
1.890
1.842
1.842
10,100
-0.01(-0.48%)
Apr 20, 2023
1.851
110
+0.03(+1.70%)
Apr 19, 2023
1.820
1.820
1.820
1.820
2,500
+0.00(+0.00%)
Apr 18, 2023
1.831
1.831
1.820
1.820
1,970
-0.00(-0.27%)
Apr 17, 2023
1.829
1.830
1.818
1.825
4,432
-0.01(-0.27%)
Apr 13, 2023
1.830
0
+0.06(+3.39%)
Apr 11, 2023
1.770
0
+0.05(+2.91%)
Apr 05, 2023
1.720
0
-0.08(-4.44%)
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.