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
New Senior Investment Group Inc
(NY:
SNR
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2020
3.118
3.118
2.848
3.081
721,677
-0.07(-2.07%)
Apr 29, 2020
2.820
3.211
2.793
3.146
1,186,170
+0.45(+16.55%)
Apr 28, 2020
2.681
2.820
2.606
2.699
658,389
+0.01(+0.35%)
Apr 27, 2020
2.495
2.672
2.402
2.690
637,374
+0.19(+7.43%)
Apr 24, 2020
2.606
2.672
2.439
2.504
582,047
-0.10(-3.93%)
Apr 23, 2020
2.560
2.681
2.467
2.606
573,690
+0.07(+2.94%)
Apr 22, 2020
2.551
2.606
2.430
2.532
454,074
+0.07(+2.64%)
Apr 21, 2020
2.402
2.532
2.392
2.467
523,719
-0.02(-0.75%)
Apr 20, 2020
2.793
2.923
2.476
2.485
785,987
-0.15(-5.65%)
Apr 17, 2020
2.578
2.718
2.541
2.634
417,681
+0.25(+10.55%)
Apr 16, 2020
2.662
2.672
2.336
2.383
544,778
-0.24(-9.22%)
Apr 15, 2020
2.886
2.904
2.606
2.625
593,924
-0.30(-10.19%)
Apr 14, 2020
2.820
2.979
2.798
2.923
722,130
+0.23(+8.65%)
Apr 13, 2020
2.718
2.783
2.467
2.690
1,151,178
+0.00(+0.00%)
Apr 09, 2020
2.485
2.760
2.430
2.690
1,441,367
+0.33(+13.78%)
Apr 08, 2020
2.234
2.448
2.104
2.364
991,936
+0.27(+12.89%)
Apr 07, 2020
2.150
2.383
2.066
2.094
1,349,204
+0.14(+7.14%)
Apr 06, 2020
1.862
2.104
1.806
1.955
854,143
+0.26(+15.38%)
Apr 03, 2020
1.890
1.899
1.638
1.694
982,970
-0.19(-9.90%)
Apr 02, 2020
2.001
2.132
1.843
1.880
677,717
-0.11(-5.61%)
Apr 01, 2020
2.327
2.327
1.992
1.992
761,987
-0.39(-16.41%)
Mar 31, 2020
2.644
2.655
2.327
2.383
821,062
-0.23(-8.90%)
Mar 30, 2020
2.774
2.774
2.513
2.616
636,756
-0.13(-4.75%)
Mar 27, 2020
2.820
2.886
2.523
2.746
704,086
-0.09(-3.28%)
Mar 26, 2020
2.411
2.876
2.411
2.839
1,480,526
+0.51(+22.00%)
Mar 25, 2020
2.104
2.392
2.020
2.327
1,296,857
+0.34(+16.82%)
Mar 24, 2020
2.048
2.141
1.834
1.992
1,126,428
+0.09(+4.90%)
Mar 23, 2020
1.936
2.029
1.694
1.899
1,005,155
-0.05(-2.39%)
Mar 20, 2020
1.945
2.159
1.862
1.945
2,104,630
+0.04(+1.95%)
Mar 19, 2020
1.657
2.029
1.601
1.908
1,480,356
+0.20(+12.02%)
Mar 18, 2020
2.476
2.513
1.694
1.703
1,196,084
-0.96(-36.01%)
Mar 17, 2020
2.783
2.932
2.606
2.662
1,188,446
-0.09(-3.38%)
Mar 16, 2020
3.211
3.258
2.718
2.755
1,266,691
-0.74(-21.07%)
Mar 13, 2020
3.565
3.703
3.230
3.491
1,397,214
+0.19(+5.63%)
Mar 12, 2020
3.975
3.975
3.175
3.305
1,393,537
-0.83(-20.04%)
Mar 11, 2020
4.838
4.838
4.083
4.133
1,555,151
-0.76(-15.53%)
Mar 10, 2020
5.182
5.182
4.703
4.893
1,052,405
+0.05(+0.93%)
Mar 09, 2020
5.399
5.426
4.820
4.847
1,004,246
-0.77(-13.69%)
Mar 06, 2020
5.752
5.752
5.395
5.616
925,060
-0.18(-3.12%)
Mar 05, 2020
5.860
5.978
5.702
5.797
1,301,874
-0.17(-2.88%)
Mar 04, 2020
5.580
6.050
5.580
5.969
962,736
+0.41(+7.32%)
Mar 03, 2020
5.444
5.679
5.372
5.562
865,866
+0.07(+1.32%)
Mar 02, 2020
5.508
5.544
5.318
5.490
659,193
+0.00(+0.00%)
Feb 28, 2020
5.851
5.878
5.435
5.490
1,410,258
-0.59(-9.67%)
Feb 27, 2020
6.801
6.801
6.077
6.077
717,246
-0.89(-12.73%)
Feb 26, 2020
7.063
7.145
6.909
6.964
359,400
-0.09(-1.28%)
Feb 25, 2020
7.371
7.371
6.937
7.054
613,399
-0.30(-4.06%)
Feb 24, 2020
7.380
7.461
7.325
7.353
449,450
-0.14(-1.93%)
Feb 21, 2020
7.434
7.524
7.398
7.497
348,971
+0.06(+0.85%)
Feb 20, 2020
7.353
7.434
7.253
7.434
346,603
+0.06(+0.86%)
Feb 19, 2020
7.552
7.552
7.362
7.371
243,858
-0.18(-2.40%)
Feb 18, 2020
7.425
7.552
7.362
7.552
556,344
+0.11(+1.46%)
Feb 14, 2020
7.362
7.443
7.307
7.443
331,611
+0.11(+1.48%)
Feb 13, 2020
7.353
7.416
7.316
7.334
549,145
-0.06(-0.86%)
Feb 12, 2020
7.434
7.454
7.325
7.398
375,139
+0.00(+0.00%)
Feb 11, 2020
7.344
7.488
7.289
7.398
629,521
+0.10(+1.36%)
Feb 10, 2020
6.991
7.389
6.991
7.298
987,070
+0.31(+4.40%)
Feb 07, 2020
7.063
7.067
6.955
6.991
492,274
-0.05(-0.77%)
Feb 06, 2020
7.090
7.163
7.018
7.045
482,400
+0.00(+0.00%)
Feb 05, 2020
6.982
7.081
6.946
7.045
381,381
+0.05(+0.78%)
Feb 04, 2020
6.900
7.018
6.873
6.991
703,659
+0.09(+1.31%)
Feb 03, 2020
6.900
6.977
6.819
6.900
493,621
+0.01(+0.13%)
Jan 31, 2020
6.900
7.018
6.864
6.891
495,149
-0.01(-0.13%)
Jan 30, 2020
6.946
7.018
6.873
6.900
549,659
-0.10(-1.42%)
Jan 29, 2020
6.982
7.036
6.946
7.000
348,433
+0.01(+0.13%)
Jan 28, 2020
7.027
7.063
6.918
6.991
325,377
-0.04(-0.51%)
Jan 27, 2020
6.982
7.081
6.982
7.027
210,344
-0.05(-0.77%)
Jan 24, 2020
7.099
7.145
7.036
7.081
255,204
-0.03(-0.38%)
Jan 23, 2020
7.072
7.136
7.036
7.108
337,279
+0.02(+0.26%)
Jan 22, 2020
7.217
7.235
7.081
7.090
244,171
-0.11(-1.51%)
Jan 21, 2020
7.163
7.217
7.095
7.199
390,982
+0.03(+0.38%)
Jan 17, 2020
7.235
7.235
7.163
7.172
230,435
-0.04(-0.50%)
Jan 16, 2020
7.145
7.262
7.145
7.208
339,482
+0.13(+1.79%)
Jan 15, 2020
7.072
7.145
7.036
7.081
294,663
+0.00(+0.00%)
Jan 14, 2020
6.991
7.090
6.937
7.081
328,977
+0.07(+1.03%)
Jan 13, 2020
6.900
7.018
6.882
7.009
303,523
+0.11(+1.57%)
Jan 10, 2020
6.882
6.932
6.855
6.900
308,058
+0.01(+0.13%)
Jan 09, 2020
6.955
6.955
6.873
6.891
282,149
-0.06(-0.91%)
Jan 08, 2020
7.009
7.095
6.928
6.955
459,674
-0.05(-0.77%)
Jan 07, 2020
6.991
7.018
6.882
7.009
288,408
+0.02(+0.26%)
Jan 06, 2020
6.937
7.045
6.891
6.991
276,131
+0.08(+1.18%)
Jan 03, 2020
6.783
6.909
6.756
6.909
582,724
+0.09(+1.33%)
Jan 02, 2020
6.946
6.955
6.765
6.819
375,786
-0.10(-1.44%)
Dec 31, 2019
6.810
6.955
6.801
6.918
305,626
+0.07(+1.06%)
Dec 30, 2019
6.900
6.900
6.823
6.846
215,805
-0.06(-0.92%)
Dec 27, 2019
6.909
6.932
6.837
6.909
202,792
+0.03(+0.39%)
Dec 26, 2019
6.991
7.009
6.837
6.882
292,465
-0.06(-0.91%)
Dec 24, 2019
6.973
6.982
6.882
6.946
162,764
+0.02(+0.26%)
Dec 23, 2019
7.181
7.208
6.900
6.928
396,752
-0.25(-3.53%)
Dec 20, 2019
7.054
7.208
7.022
7.181
1,977,060
+0.14(+1.93%)
Dec 19, 2019
6.891
7.054
6.891
7.045
537,080
+0.11(+1.56%)
Dec 18, 2019
6.801
7.000
6.801
6.937
501,506
+0.08(+1.19%)
Dec 17, 2019
6.882
6.937
6.756
6.855
539,221
+0.00(+0.00%)
Dec 16, 2019
6.855
6.873
6.719
6.855
1,245,240
+0.00(+0.00%)
Dec 13, 2019
6.873
6.897
6.729
6.855
473,256
+0.01(+0.13%)
Dec 12, 2019
7.108
7.117
6.819
6.846
556,565
-0.30(-4.18%)
Dec 11, 2019
7.199
7.199
7.108
7.145
409,366
-0.03(-0.38%)
Dec 10, 2019
7.063
7.226
7.063
7.172
424,515
+0.14(+1.93%)
Dec 09, 2019
7.027
7.064
6.982
7.036
467,802
+0.00(+0.00%)
Dec 06, 2019
7.099
7.117
7.009
7.036
454,237
-0.03(-0.38%)
Dec 05, 2019
7.181
7.185
7.045
7.063
453,620
-0.10(-1.39%)
Dec 04, 2019
7.136
7.185
7.118
7.163
545,398
+0.04(+0.63%)
Dec 03, 2019
7.029
7.145
7.020
7.118
655,037
+0.12(+1.65%)
Dec 02, 2019
7.002
7.020
6.842
7.002
518,036
+0.02(+0.25%)
Nov 29, 2019
7.020
7.056
6.962
6.985
164,200
-0.04(-0.51%)
Nov 27, 2019
6.896
7.065
6.887
7.020
323,342
+0.13(+1.94%)
Nov 26, 2019
6.807
6.922
6.789
6.887
470,951
+0.10(+1.44%)
Nov 25, 2019
6.816
6.896
6.762
6.789
393,670
-0.01(-0.13%)
Nov 22, 2019
6.860
6.882
6.727
6.798
454,612
-0.03(-0.39%)
Nov 21, 2019
7.065
7.065
6.798
6.825
730,543
-0.22(-3.16%)
Nov 20, 2019
7.091
7.109
6.985
7.047
480,721
-0.03(-0.38%)
Nov 19, 2019
6.994
7.091
6.967
7.074
804,744
+0.07(+1.02%)
Nov 18, 2019
6.905
7.091
6.905
7.002
482,738
+0.11(+1.55%)
Nov 15, 2019
6.762
6.905
6.709
6.896
460,681
+0.17(+2.51%)
Nov 14, 2019
6.718
6.784
6.691
6.727
347,348
+0.02(+0.27%)
Nov 13, 2019
6.673
6.736
6.647
6.709
281,444
+0.03(+0.40%)
Nov 12, 2019
6.673
6.869
6.673
6.682
444,098
-0.06(-0.92%)
Nov 11, 2019
6.709
6.753
6.620
6.744
402,491
+0.05(+0.80%)
Nov 08, 2019
6.718
6.807
6.682
6.691
466,638
-0.08(-1.18%)
Nov 07, 2019
6.931
6.940
6.691
6.771
574,610
-0.15(-2.19%)
Nov 06, 2019
7.100
7.136
6.913
6.922
685,264
-0.10(-1.39%)
Nov 05, 2019
7.047
7.109
6.985
7.020
738,032
-0.05(-0.75%)
Nov 04, 2019
6.851
7.216
6.851
7.074
1,044,726
+0.39(+5.86%)
Nov 01, 2019
6.237
6.744
6.139
6.682
1,066,345
+0.42(+6.68%)
Oct 31, 2019
6.219
6.291
6.157
6.264
575,131
+0.04(+0.57%)
Oct 30, 2019
6.175
6.228
6.130
6.228
303,558
+0.05(+0.86%)
Oct 29, 2019
6.219
6.255
6.175
6.175
347,768
-0.06(-1.00%)
Oct 28, 2019
6.273
6.273
6.202
6.237
540,064
-0.06(-0.99%)
Oct 25, 2019
6.380
6.380
6.300
6.300
571,609
-0.08(-1.26%)
Oct 24, 2019
6.486
6.486
6.317
6.380
406,015
-0.09(-1.38%)
Oct 23, 2019
6.264
6.486
6.228
6.469
492,305
+0.25(+4.01%)
Oct 22, 2019
6.273
6.282
6.202
6.219
447,063
-0.01(-0.14%)
Oct 21, 2019
6.219
6.291
6.193
6.228
314,958
+0.03(+0.43%)
Oct 18, 2019
6.139
6.224
6.104
6.202
239,837
+0.04(+0.58%)
Oct 17, 2019
6.006
6.206
6.006
6.166
304,089
+0.15(+2.51%)
Oct 16, 2019
6.033
6.086
5.926
6.015
306,846
-0.05(-0.88%)
Oct 15, 2019
6.077
6.095
6.015
6.068
283,633
+0.00(+0.00%)
Oct 14, 2019
6.086
6.086
5.953
6.068
327,714
-0.03(-0.44%)
Oct 11, 2019
6.086
6.153
6.068
6.095
318,622
+0.06(+1.03%)
Oct 10, 2019
6.068
6.130
6.033
6.033
250,752
-0.03(-0.44%)
Oct 09, 2019
6.024
6.068
5.935
6.059
435,102
+0.13(+2.25%)
Oct 08, 2019
5.908
6.024
5.899
5.926
500,375
-0.01(-0.15%)
Oct 07, 2019
5.890
5.970
5.872
5.935
186,505
+0.01(+0.15%)
Oct 04, 2019
5.872
5.970
5.864
5.926
310,867
+0.08(+1.37%)
Oct 03, 2019
5.766
5.899
5.739
5.846
391,422
+0.07(+1.23%)
Oct 02, 2019
5.766
5.828
5.717
5.775
435,674
-0.02(-0.31%)
Oct 01, 2019
5.961
5.961
5.792
5.792
249,495
-0.15(-2.54%)
Sep 30, 2019
5.899
5.970
5.883
5.944
356,797
+0.04(+0.75%)
Sep 27, 2019
5.917
5.935
5.864
5.899
226,575
-0.02(-0.30%)
Sep 26, 2019
5.953
6.005
5.899
5.917
363,399
-0.04(-0.75%)
Sep 25, 2019
5.926
5.988
5.899
5.961
313,037
+0.04(+0.60%)
Sep 24, 2019
6.024
6.050
5.917
5.926
291,814
-0.09(-1.48%)
Sep 23, 2019
6.006
6.042
5.935
6.015
371,132
+0.01(+0.15%)
Sep 20, 2019
5.810
6.024
5.810
6.006
994,191
+0.21(+3.69%)
Sep 19, 2019
5.801
5.837
5.766
5.792
240,845
+0.05(+0.93%)
Sep 18, 2019
5.926
5.979
5.686
5.739
628,176
-0.15(-2.57%)
Sep 17, 2019
5.775
5.935
5.739
5.890
340,154
+0.12(+2.00%)
Sep 16, 2019
5.632
5.783
5.597
5.775
316,533
+0.17(+3.02%)
Sep 13, 2019
5.703
5.739
5.543
5.606
354,249
-0.10(-1.72%)
Sep 12, 2019
5.703
5.757
5.650
5.703
328,192
+0.01(+0.16%)
Sep 11, 2019
5.525
5.703
5.445
5.695
375,799
+0.18(+3.23%)
Sep 10, 2019
5.588
5.632
5.454
5.517
350,922
-0.13(-2.36%)
Sep 09, 2019
5.525
5.668
5.490
5.650
338,209
+0.06(+1.11%)
Sep 06, 2019
5.597
5.641
5.543
5.588
349,529
-0.02(-0.32%)
Sep 05, 2019
5.668
5.686
5.588
5.606
372,074
-0.12(-2.02%)
Sep 04, 2019
5.643
5.730
5.617
5.721
346,213
+0.11(+2.02%)
Sep 03, 2019
5.451
5.651
5.451
5.608
486,590
+0.16(+2.88%)
Aug 30, 2019
5.460
5.486
5.429
5.451
322,312
+0.00(+0.00%)
Aug 29, 2019
5.460
5.538
5.416
5.451
302,819
+0.03(+0.48%)
Aug 28, 2019
5.442
5.503
5.407
5.425
280,702
+0.01(+0.16%)
Aug 27, 2019
5.477
5.599
5.399
5.416
450,800
+0.02(+0.32%)
Aug 26, 2019
5.494
5.494
5.372
5.399
326,507
-0.01(-0.16%)
Aug 23, 2019
5.547
5.617
5.390
5.407
480,659
-0.17(-2.97%)
Aug 22, 2019
5.617
5.643
5.538
5.573
378,303
-0.04(-0.78%)
Aug 21, 2019
5.582
5.686
5.529
5.617
418,698
+0.07(+1.26%)
Aug 20, 2019
5.791
5.791
5.547
5.547
422,760
-0.23(-3.93%)
Aug 19, 2019
5.573
5.808
5.573
5.774
664,741
+0.25(+4.58%)
Aug 16, 2019
5.486
5.547
5.442
5.521
705,853
+0.06(+1.12%)
Aug 15, 2019
5.521
5.547
5.412
5.460
521,775
-0.04(-0.79%)
Aug 14, 2019
5.651
5.651
5.460
5.503
568,944
-0.19(-3.37%)
Aug 13, 2019
5.774
5.805
5.669
5.695
340,889
-0.09(-1.51%)
Aug 12, 2019
5.712
5.817
5.695
5.782
305,858
+0.04(+0.76%)
Aug 09, 2019
5.756
5.800
5.660
5.739
330,911
-0.03(-0.60%)
Aug 08, 2019
5.721
5.826
5.695
5.774
494,377
+0.05(+0.91%)
Aug 07, 2019
5.686
5.817
5.573
5.721
576,216
+0.02(+0.31%)
Aug 06, 2019
5.739
5.800
5.617
5.704
598,653
-0.05(-0.91%)
Aug 05, 2019
6.018
6.026
5.643
5.756
600,819
-0.32(-5.31%)
Aug 02, 2019
6.166
6.201
5.974
6.079
476,187
-0.09(-1.41%)
Aug 01, 2019
6.262
6.271
6.166
6.166
589,397
-0.05(-0.84%)
Jul 31, 2019
6.192
6.336
6.192
6.218
764,697
+0.00(+0.00%)
Jul 30, 2019
6.053
6.236
6.053
6.218
474,168
+0.12(+2.00%)
Jul 29, 2019
6.096
6.192
6.079
6.096
285,572
+0.01(+0.14%)
Jul 26, 2019
6.044
6.131
5.957
6.088
380,216
+0.07(+1.16%)
Jul 25, 2019
6.088
6.118
6.018
6.018
202,481
-0.11(-1.85%)
Jul 24, 2019
6.061
6.140
6.035
6.131
612,074
+0.06(+1.01%)
Jul 23, 2019
5.948
6.101
5.913
6.070
445,096
+0.11(+1.90%)
Jul 22, 2019
6.053
6.088
5.931
5.957
222,208
-0.04(-0.73%)
Jul 19, 2019
6.088
6.135
6.000
6.000
341,346
-0.11(-1.85%)
Jul 18, 2019
6.053
6.114
6.009
6.114
334,709
+0.01(+0.14%)
Jul 17, 2019
6.096
6.149
6.035
6.105
339,097
+0.03(+0.57%)
Jul 16, 2019
6.018
6.088
5.931
6.070
615,835
+0.17(+2.81%)
Jul 15, 2019
6.000
6.000
5.887
5.904
304,926
-0.09(-1.46%)
Jul 12, 2019
6.061
6.088
5.983
5.992
364,163
-0.08(-1.29%)
Jul 11, 2019
6.061
6.105
6.013
6.070
380,766
-0.02(-0.29%)
Jul 10, 2019
6.018
6.092
5.935
6.088
524,334
+0.10(+1.60%)
Jul 09, 2019
5.904
6.000
5.896
5.992
384,349
+0.05(+0.88%)
Jul 08, 2019
5.957
5.992
5.922
5.939
427,729
-0.01(-0.15%)
Jul 05, 2019
5.931
5.948
5.800
5.948
345,817
-0.03(-0.58%)
Jul 03, 2019
5.957
6.009
5.948
5.983
397,988
+0.05(+0.88%)
Jul 02, 2019
5.826
5.948
5.808
5.931
322,074
+0.11(+1.95%)
Jul 01, 2019
5.896
5.896
5.739
5.817
376,603
-0.04(-0.74%)
Jun 28, 2019
5.931
5.957
5.861
5.861
2,660,710
-0.03(-0.59%)
Jun 27, 2019
5.817
5.896
5.800
5.896
366,549
+0.08(+1.35%)
Jun 26, 2019
6.035
6.035
5.774
5.817
848,711
-0.24(-4.03%)
Jun 25, 2019
6.026
6.079
6.005
6.061
584,349
+0.03(+0.43%)
Jun 24, 2019
6.088
6.105
5.976
6.035
752,260
+0.01(+0.14%)
Jun 21, 2019
6.122
6.140
5.939
6.026
1,817,607
-0.13(-2.12%)
Jun 20, 2019
6.096
6.166
6.053
6.157
910,235
+0.10(+1.58%)
Jun 19, 2019
5.896
6.061
5.896
6.061
529,844
+0.15(+2.51%)
Jun 18, 2019
5.835
5.965
5.835
5.913
541,644
+0.08(+1.35%)
Jun 17, 2019
5.835
5.878
5.765
5.835
325,341
+0.03(+0.45%)
Jun 14, 2019
5.704
5.826
5.695
5.808
319,560
+0.11(+1.99%)
Jun 13, 2019
5.678
5.699
5.634
5.695
378,089
+0.05(+0.93%)
Jun 12, 2019
5.643
5.686
5.625
5.643
378,661
+0.00(+0.00%)
Jun 11, 2019
5.721
5.721
5.573
5.643
380,648
-0.06(-1.07%)
Jun 10, 2019
5.747
5.765
5.669
5.704
474,282
-0.04(-0.76%)
Jun 07, 2019
5.686
5.756
5.678
5.747
326,784
+0.07(+1.23%)
Jun 06, 2019
5.739
5.765
5.599
5.678
370,660
-0.09(-1.51%)
Jun 05, 2019
5.731
5.799
5.696
5.765
525,642
+0.05(+0.90%)
Jun 04, 2019
5.731
5.748
5.602
5.713
535,628
+0.03(+0.45%)
Jun 03, 2019
5.645
5.731
5.594
5.688
589,942
+0.05(+0.91%)
May 31, 2019
5.534
5.649
5.483
5.637
837,470
+0.10(+1.85%)
May 30, 2019
5.457
5.551
5.448
5.534
421,441
+0.08(+1.41%)
May 29, 2019
5.491
5.534
5.329
5.457
616,641
-0.08(-1.39%)
May 28, 2019
5.508
5.594
5.453
5.534
521,584
+0.06(+1.09%)
May 24, 2019
5.457
5.500
5.448
5.474
254,292
+0.02(+0.31%)
May 23, 2019
5.414
5.474
5.354
5.457
273,920
+0.00(+0.00%)
May 22, 2019
5.440
5.483
5.418
5.457
244,236
-0.01(-0.16%)
May 21, 2019
5.457
5.491
5.406
5.465
318,926
+0.04(+0.79%)
May 20, 2019
5.457
5.483
5.393
5.423
334,016
-0.08(-1.40%)
May 17, 2019
5.517
5.551
5.483
5.500
297,200
-0.06(-1.08%)
May 16, 2019
5.585
5.637
5.508
5.560
344,611
-0.03(-0.46%)
May 15, 2019
5.525
5.637
5.491
5.585
493,220
+0.04(+0.77%)
May 14, 2019
5.423
5.542
5.380
5.542
682,000
+0.12(+2.21%)
May 13, 2019
5.329
5.474
5.270
5.423
527,915
+0.02(+0.32%)
May 10, 2019
5.277
5.414
5.277
5.406
465,443
+0.09(+1.77%)
May 09, 2019
5.235
5.320
5.200
5.311
628,498
+0.08(+1.47%)
May 08, 2019
5.140
5.260
5.106
5.235
615,477
+0.09(+1.83%)
May 07, 2019
5.209
5.273
5.098
5.140
748,104
-0.09(-1.64%)
May 06, 2019
5.132
5.252
5.046
5.226
447,220
+0.02(+0.33%)
May 03, 2019
4.918
5.286
4.908
5.209
1,102,168
+0.43(+8.94%)
May 02, 2019
4.815
4.858
4.772
4.781
254,210
-0.03(-0.71%)
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.