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
)
2.895
-0.015 (-0.52%)
Streaming Delayed Price
Updated: 9:42 AM EDT, Jun 13, 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 (%)
Apr 29, 2016
2.465
2.574
2.283
2.344
1,713,827
+0.03(+1.17%)
Apr 28, 2016
2.106
2.499
2.052
2.316
3,050,604
+0.20(+9.27%)
Apr 27, 2016
2.032
2.167
2.032
2.120
1,182,957
+0.12(+6.10%)
Apr 26, 2016
1.924
2.025
1.876
1.998
818,411
+0.07(+3.87%)
Apr 25, 2016
2.127
2.127
1.876
1.924
1,015,761
-0.11(-5.33%)
Apr 22, 2016
2.046
2.147
2.025
2.032
1,453,168
+0.02(+1.01%)
Apr 21, 2016
2.167
2.262
2.005
2.012
1,303,709
-0.12(-5.41%)
Apr 20, 2016
2.276
2.283
2.113
2.127
4,363,704
-0.12(-5.14%)
Apr 19, 2016
2.127
2.296
2.100
2.242
718,434
+0.12(+5.75%)
Apr 18, 2016
2.066
2.208
2.059
2.120
883,177
+0.04(+1.95%)
Apr 15, 2016
2.039
2.134
2.032
2.079
741,051
+0.03(+1.66%)
Apr 14, 2016
2.079
2.120
2.025
2.046
594,213
-0.01(-0.66%)
Apr 13, 2016
1.951
2.093
1.910
2.059
681,247
+0.12(+6.29%)
Apr 12, 2016
2.066
2.079
1.883
1.937
919,912
-0.11(-5.30%)
Apr 11, 2016
2.039
2.174
2.018
2.046
1,370,601
+0.01(+0.67%)
Apr 08, 2016
1.741
2.100
1.707
2.032
2,416,155
+0.33(+19.05%)
Apr 07, 2016
1.659
1.768
1.639
1.707
1,116,944
+0.07(+4.56%)
Apr 06, 2016
1.531
1.659
1.470
1.632
3,669,995
+0.11(+7.11%)
Apr 05, 2016
1.571
1.612
1.504
1.524
1,388,954
-0.06(-3.85%)
Apr 04, 2016
1.748
1.761
1.561
1.585
1,906,341
-0.14(-7.87%)
Apr 01, 2016
1.802
1.808
1.693
1.720
651,750
-0.09(-4.87%)
Mar 31, 2016
1.707
1.917
1.707
1.808
1,284,336
+0.12(+6.80%)
Mar 30, 2016
1.565
1.714
1.504
1.693
879,634
+0.14(+9.17%)
Mar 29, 2016
1.558
1.585
1.463
1.551
387,656
+0.02(+1.33%)
Mar 28, 2016
1.578
1.639
1.477
1.531
351,188
+0.01(+0.44%)
Mar 24, 2016
1.531
1.524
1.524
1.524
569,442
-0.03(-1.75%)
Mar 23, 2016
1.687
1.727
1.531
1.551
723,349
-0.16(-9.13%)
Mar 22, 2016
1.748
1.775
1.693
1.707
505,677
-0.04(-2.33%)
Mar 21, 2016
1.869
1.890
1.741
1.748
394,553
-0.14(-7.19%)
Mar 18, 2016
1.822
1.883
1.734
1.883
1,003,473
+0.09(+4.91%)
Mar 17, 2016
1.815
1.842
1.714
1.795
804,413
-0.01(-0.38%)
Mar 16, 2016
1.802
1.808
1.727
1.802
594,137
+0.02(+1.14%)
Mar 15, 2016
1.781
1.863
1.653
1.781
550,454
-0.01(-0.75%)
Mar 14, 2016
1.761
1.856
1.727
1.795
579,706
+0.00(+0.00%)
Mar 11, 2016
1.761
1.862
1.693
1.795
604,358
+0.05(+3.11%)
Mar 10, 2016
1.883
1.928
1.659
1.741
994,736
-0.10(-5.51%)
Mar 09, 2016
2.032
2.039
1.829
1.842
1,499,097
-0.36(-16.31%)
Mar 08, 2016
2.384
2.411
2.046
2.201
1,374,574
-0.16(-6.88%)
Mar 07, 2016
1.998
2.506
1.978
2.364
2,971,040
+0.44(+22.89%)
Mar 04, 2016
1.829
2.154
1.802
1.924
3,368,904
+0.12(+6.37%)
Mar 03, 2016
1.612
1.869
1.612
1.808
1,657,779
+0.18(+10.79%)
Mar 02, 2016
1.727
1.869
1.592
1.632
901,877
-0.11(-6.23%)
Mar 01, 2016
1.714
1.819
1.693
1.741
699,844
+0.03(+1.58%)
Feb 29, 2016
1.619
1.720
1.619
1.714
230,887
+0.05(+3.26%)
Feb 26, 2016
1.599
1.680
1.571
1.659
302,868
+0.12(+7.93%)
Feb 25, 2016
1.544
1.578
1.483
1.538
247,291
+0.04(+2.71%)
Feb 24, 2016
1.538
1.565
1.429
1.497
351,223
-0.03(-2.21%)
Feb 23, 2016
1.761
1.761
1.531
1.531
453,167
-0.18(-10.67%)
Feb 22, 2016
1.626
1.775
1.599
1.714
709,955
+0.14(+9.05%)
Feb 19, 2016
1.524
1.605
1.436
1.571
405,087
+0.05(+3.11%)
Feb 18, 2016
1.653
1.673
1.483
1.524
352,553
-0.08(-5.06%)
Feb 17, 2016
1.666
1.727
1.558
1.605
906,963
-0.05(-2.87%)
Feb 16, 2016
1.578
1.659
1.544
1.653
714,154
+0.13(+8.44%)
Feb 12, 2016
1.355
1.524
1.524
1.524
942,377
+0.16(+11.39%)
Feb 11, 2016
1.402
1.436
1.328
1.368
902,937
-0.06(-4.27%)
Feb 10, 2016
1.524
1.524
1.389
1.429
663,020
-0.06(-4.09%)
Feb 09, 2016
1.626
1.626
1.409
1.490
1,888,633
-0.20(-12.00%)
Feb 08, 2016
1.815
1.829
1.619
1.693
1,204,065
-0.11(-6.02%)
Feb 05, 2016
1.768
1.832
1.693
1.802
517,600
+0.05(+3.10%)
Feb 04, 2016
1.761
1.985
1.727
1.748
2,287,969
+0.08(+4.88%)
Feb 03, 2016
1.632
1.687
1.504
1.666
778,303
+0.07(+4.68%)
Feb 02, 2016
1.639
1.680
1.565
1.592
700,678
-0.05(-2.89%)
Feb 01, 2016
1.700
1.700
1.578
1.639
596,070
-0.05(-3.20%)
Jan 29, 2016
1.727
1.795
1.659
1.693
474,518
-0.03(-1.58%)
Jan 28, 2016
1.829
1.836
1.659
1.720
502,879
-0.05(-3.05%)
Jan 27, 2016
1.720
1.822
1.707
1.775
824,504
+0.07(+4.38%)
Jan 26, 2016
1.666
1.788
1.659
1.700
1,028,548
+0.04(+2.45%)
Jan 25, 2016
1.842
1.856
1.653
1.659
1,082,817
-0.18(-9.93%)
Jan 22, 2016
1.808
1.937
1.788
1.842
2,659,239
+0.07(+4.21%)
Jan 21, 2016
1.734
1.876
1.673
1.768
971,258
+0.08(+4.82%)
Jan 20, 2016
1.707
1.720
1.571
1.687
695,955
-0.05(-3.11%)
Jan 19, 2016
1.693
1.876
1.693
1.741
1,098,309
+0.06(+3.63%)
Jan 15, 2016
1.524
1.680
1.680
1.680
1,285,046
-0.07(-4.25%)
Jan 14, 2016
1.436
1.825
1.389
1.754
2,407,020
+0.30(+20.46%)
Jan 13, 2016
1.687
1.693
1.456
1.456
1,453,220
-0.23(-13.65%)
Jan 12, 2016
1.754
1.788
1.659
1.687
1,460,133
+0.00(+0.00%)
Jan 11, 2016
2.269
2.310
1.612
1.687
3,568,994
-0.66(-28.03%)
Jan 08, 2016
2.587
2.614
2.316
2.344
976,777
-0.26(-10.13%)
Jan 07, 2016
2.858
2.858
2.608
2.608
506,868
-0.26(-8.98%)
Jan 06, 2016
3.014
3.014
2.818
2.865
369,703
-0.16(-5.37%)
Jan 05, 2016
2.987
3.048
2.865
3.028
978,584
+0.08(+2.76%)
Jan 04, 2016
2.913
2.960
2.831
2.946
467,016
+0.00(+0.00%)
Dec 31, 2015
2.716
2.946
2.946
2.946
724,315
+0.18(+6.36%)
Dec 30, 2015
2.750
2.845
2.743
2.770
793,193
-0.03(-0.97%)
Dec 29, 2015
3.001
3.083
2.736
2.797
1,051,823
-0.21(-6.98%)
Dec 28, 2015
2.973
3.068
2.946
3.007
754,166
-0.04(-1.33%)
Dec 24, 2015
2.953
3.048
3.048
3.048
710,289
+0.13(+4.41%)
Dec 23, 2015
2.648
2.940
2.645
2.919
1,109,238
+0.25(+9.39%)
Dec 22, 2015
2.452
2.689
2.445
2.669
877,890
+0.19(+7.65%)
Dec 21, 2015
2.452
2.486
2.411
2.479
619,866
+0.03(+1.39%)
Dec 18, 2015
2.425
2.459
2.371
2.445
652,308
+0.02(+0.84%)
Dec 17, 2015
2.493
2.533
2.377
2.425
840,469
-0.09(-3.76%)
Dec 16, 2015
2.506
2.533
2.445
2.520
553,051
+0.04(+1.64%)
Dec 15, 2015
2.540
2.541
2.411
2.479
862,847
-0.12(-4.44%)
Dec 14, 2015
2.648
2.655
2.513
2.594
804,574
-0.08(-3.04%)
Dec 11, 2015
2.608
2.682
2.574
2.675
810,028
+0.01(+0.25%)
Dec 10, 2015
2.635
2.696
2.608
2.669
432,237
+0.04(+1.55%)
Dec 09, 2015
2.614
2.682
2.581
2.628
1,084,767
-0.01(-0.26%)
Dec 08, 2015
2.513
2.648
2.493
2.635
398,123
+0.05(+2.10%)
Dec 07, 2015
2.669
2.689
2.540
2.581
807,666
-0.13(-4.75%)
Dec 04, 2015
2.804
2.804
2.628
2.709
879,598
-0.12(-4.08%)
Dec 03, 2015
2.946
2.946
2.777
2.824
551,087
-0.07(-2.57%)
Dec 02, 2015
3.034
3.075
2.868
2.899
947,218
-0.14(-4.68%)
Dec 01, 2015
3.217
3.265
3.014
3.041
1,223,023
-0.18(-5.47%)
Nov 30, 2015
3.231
3.285
3.163
3.217
2,345,950
-0.01(-0.42%)
Nov 27, 2015
3.217
3.258
3.143
3.231
366,053
+0.01(+0.42%)
Nov 25, 2015
3.312
3.217
3.217
3.217
850,989
-0.10(-3.06%)
Nov 24, 2015
3.373
3.393
3.217
3.319
1,249,359
-0.08(-2.39%)
Nov 23, 2015
3.421
3.454
3.312
3.400
677,656
-0.03(-0.79%)
Nov 20, 2015
3.332
3.454
3.319
3.427
1,146,306
+0.04(+1.20%)
Nov 19, 2015
3.197
3.393
3.187
3.387
1,072,199
+0.03(+0.81%)
Nov 18, 2015
3.346
3.407
3.217
3.360
1,731,997
-0.19(-5.34%)
Nov 17, 2015
3.691
3.691
3.488
3.549
1,018,026
-0.05(-1.32%)
Nov 16, 2015
3.630
3.664
3.488
3.597
1,051,266
-0.12(-3.10%)
Nov 13, 2015
3.495
3.712
3.468
3.712
869,641
+0.12(+3.40%)
Nov 12, 2015
3.935
3.956
3.393
3.590
1,653,586
-0.45(-11.22%)
Nov 11, 2015
4.152
4.152
3.996
4.044
1,221,066
-0.10(-2.45%)
Nov 10, 2015
4.132
4.152
4.105
4.145
1,287,919
-0.01(-0.33%)
Nov 09, 2015
4.179
4.193
4.145
4.159
438,855
-0.04(-0.97%)
Nov 06, 2015
4.199
4.240
4.078
4.199
619,316
-0.04(-0.96%)
Nov 05, 2015
4.369
4.376
4.166
4.240
504,156
-0.13(-2.95%)
Nov 04, 2015
4.274
4.382
4.213
4.369
395,383
+0.09(+2.06%)
Nov 03, 2015
4.362
4.362
4.267
4.281
253,841
-0.08(-1.86%)
Nov 02, 2015
4.233
4.376
4.233
4.362
273,119
+0.09(+2.06%)
Oct 30, 2015
4.328
4.369
4.260
4.274
157,536
-0.04(-0.94%)
Oct 29, 2015
4.321
4.369
4.294
4.315
242,406
+0.00(+0.00%)
Oct 28, 2015
4.240
4.335
4.220
4.315
404,550
+0.07(+1.59%)
Oct 27, 2015
4.281
4.281
4.206
4.247
274,804
-0.08(-1.88%)
Oct 26, 2015
4.437
4.437
4.281
4.328
292,049
-0.11(-2.44%)
Oct 23, 2015
4.267
4.474
4.260
4.437
627,744
-0.05(-1.06%)
Oct 22, 2015
4.552
4.606
4.423
4.484
367,702
-0.07(-1.49%)
Oct 21, 2015
4.782
4.802
4.552
4.552
683,720
-0.20(-4.27%)
Oct 20, 2015
4.741
4.809
4.728
4.755
364,443
+0.01(+0.29%)
Oct 19, 2015
4.782
4.809
4.741
4.741
428,082
-0.05(-0.99%)
Oct 16, 2015
4.809
4.856
4.748
4.789
261,283
-0.04(-0.84%)
Oct 15, 2015
4.748
4.836
4.748
4.829
217,963
+0.05(+1.13%)
Oct 14, 2015
4.741
4.850
4.741
4.775
305,053
+0.03(+0.71%)
Oct 13, 2015
4.809
4.938
4.741
4.741
298,151
-0.01(-0.14%)
Oct 12, 2015
4.802
4.877
4.741
4.748
434,871
-0.05(-1.13%)
Oct 09, 2015
4.802
4.897
4.789
4.802
555,837
+0.05(+1.00%)
Oct 08, 2015
4.823
4.856
4.687
4.755
949,932
-0.05(-1.13%)
Oct 07, 2015
4.701
4.931
4.701
4.809
1,273,547
+0.11(+2.31%)
Oct 06, 2015
4.606
4.802
4.558
4.701
662,348
+0.07(+1.46%)
Oct 05, 2015
4.355
4.667
4.355
4.633
1,151,732
+0.29(+6.71%)
Oct 02, 2015
4.199
4.348
4.145
4.342
1,921,412
+0.14(+3.22%)
Oct 01, 2015
4.389
4.389
4.111
4.206
772,668
-0.18(-4.17%)
Sep 30, 2015
4.389
4.403
4.274
4.389
1,072,178
+0.03(+0.78%)
Sep 29, 2015
4.518
4.538
4.342
4.355
1,135,006
-0.16(-3.45%)
Sep 28, 2015
4.626
4.636
4.484
4.511
4,525,857
-0.12(-2.63%)
Sep 25, 2015
4.491
4.640
4.437
4.633
292,637
+0.17(+3.79%)
Sep 24, 2015
4.484
4.518
4.362
4.464
406,558
-0.07(-1.64%)
Sep 23, 2015
4.531
4.565
4.457
4.538
455,221
+0.03(+0.60%)
Sep 22, 2015
4.572
4.572
4.443
4.511
874,171
-0.08(-1.77%)
Sep 21, 2015
4.613
4.646
4.525
4.592
452,479
-0.02(-0.44%)
Sep 18, 2015
4.409
4.613
4.348
4.613
704,812
+0.20(+4.61%)
Sep 17, 2015
4.281
4.423
4.199
4.409
676,819
+0.14(+3.17%)
Sep 16, 2015
4.220
4.298
4.091
4.274
1,132,986
+0.03(+0.80%)
Sep 15, 2015
4.118
4.254
4.017
4.240
696,058
+0.12(+2.96%)
Sep 14, 2015
4.199
4.199
4.084
4.118
302,808
-0.07(-1.62%)
Sep 11, 2015
4.206
4.213
4.111
4.186
212,936
-0.05(-1.28%)
Sep 10, 2015
4.159
4.257
4.159
4.240
244,080
+0.07(+1.79%)
Sep 09, 2015
4.362
4.382
4.159
4.166
643,747
-0.15(-3.45%)
Sep 08, 2015
4.369
4.430
4.254
4.315
495,259
-0.01(-0.31%)
Sep 04, 2015
4.321
4.328
4.328
4.328
628,497
-0.14(-3.03%)
Sep 03, 2015
4.525
4.638
4.460
4.464
653,764
-0.09(-2.08%)
Sep 02, 2015
4.552
4.572
4.457
4.558
311,904
+0.05(+1.20%)
Sep 01, 2015
4.430
4.592
4.416
4.504
514,715
-0.10(-2.21%)
Aug 31, 2015
4.518
4.701
4.457
4.606
551,352
+0.05(+1.04%)
Aug 28, 2015
4.416
4.626
4.416
4.558
536,129
+0.13(+2.91%)
Aug 27, 2015
4.423
4.538
4.423
4.430
1,037,546
+0.01(+0.31%)
Aug 26, 2015
4.497
4.572
4.311
4.416
534,903
+0.00(+0.00%)
Aug 25, 2015
4.572
4.660
4.403
4.416
621,436
-0.04(-0.91%)
Aug 24, 2015
4.613
4.701
4.416
4.457
683,862
-0.35(-7.32%)
Aug 21, 2015
4.843
4.917
4.680
4.809
611,175
-0.09(-1.93%)
Aug 20, 2015
4.884
5.154
4.836
4.904
317,792
-0.01(-0.28%)
Aug 19, 2015
4.890
4.951
4.823
4.917
357,145
-0.01(-0.27%)
Aug 18, 2015
5.060
5.060
4.917
4.931
365,650
-0.17(-3.32%)
Aug 17, 2015
4.816
5.114
4.816
5.100
498,240
+0.25(+5.17%)
Aug 14, 2015
4.748
4.904
4.748
4.850
448,693
+0.10(+2.14%)
Aug 13, 2015
4.694
4.829
4.694
4.748
295,929
+0.01(+0.14%)
Aug 12, 2015
4.850
4.897
4.674
4.741
538,517
-0.22(-4.50%)
Aug 11, 2015
5.012
5.039
4.944
4.965
311,631
-0.07(-1.48%)
Aug 10, 2015
5.094
5.138
4.978
5.039
574,814
-0.05(-1.06%)
Aug 07, 2015
5.073
5.236
5.060
5.094
318,951
-0.01(-0.27%)
Aug 06, 2015
5.066
5.148
5.012
5.107
525,527
+0.03(+0.53%)
Aug 05, 2015
5.141
5.195
4.972
5.080
494,819
+0.00(+0.00%)
Aug 04, 2015
5.154
5.236
5.039
5.080
734,289
-0.05(-1.06%)
Aug 03, 2015
4.917
5.202
4.911
5.134
653,445
+0.02(+0.40%)
Jul 31, 2015
4.741
5.175
4.741
5.114
773,030
+0.00(+0.00%)
Jul 30, 2015
5.087
5.168
5.039
5.114
973,780
-0.03(-0.66%)
Jul 29, 2015
5.026
5.161
5.026
5.148
675,036
+0.12(+2.29%)
Jul 28, 2015
4.884
5.073
4.802
5.033
724,619
+0.16(+3.19%)
Jul 27, 2015
4.944
5.053
4.836
4.877
484,052
-0.21(-4.13%)
Jul 24, 2015
5.148
5.215
5.046
5.087
399,835
-0.06(-1.18%)
Jul 23, 2015
5.351
5.392
5.127
5.148
473,223
-0.20(-3.68%)
Jul 22, 2015
5.452
5.493
5.337
5.344
394,649
-0.11(-1.99%)
Jul 21, 2015
5.385
5.561
5.385
5.452
365,683
+0.08(+1.51%)
Jul 20, 2015
5.561
5.574
5.358
5.371
651,167
-0.12(-2.22%)
Jul 17, 2015
5.249
5.602
5.249
5.493
1,637,681
+0.31(+6.01%)
Jul 16, 2015
5.107
5.256
5.107
5.182
615,551
+0.09(+1.73%)
Jul 15, 2015
5.182
5.270
5.046
5.094
850,162
-0.06(-1.18%)
Jul 14, 2015
5.127
5.253
5.087
5.154
668,916
+0.00(+0.00%)
Jul 13, 2015
4.924
5.256
4.924
5.154
1,120,447
+0.24(+4.97%)
Jul 10, 2015
4.843
4.931
4.843
4.911
460,446
+0.12(+2.40%)
Jul 09, 2015
4.836
4.978
4.775
4.795
637,989
-0.08(-1.67%)
Jul 08, 2015
4.911
4.978
4.789
4.877
536,554
-0.08(-1.64%)
Jul 07, 2015
4.931
4.978
4.775
4.958
752,443
+0.01(+0.14%)
Jul 06, 2015
4.870
4.958
4.809
4.951
594,182
+0.02(+0.41%)
Jul 02, 2015
4.917
4.931
4.931
4.931
430,514
+0.01(+0.14%)
Jul 01, 2015
4.816
4.931
4.775
4.924
1,159,150
+0.15(+3.12%)
Jun 30, 2015
4.762
4.877
4.728
4.775
690,582
+0.01(+0.28%)
Jun 29, 2015
5.080
5.080
4.714
4.762
1,642,577
-0.30(-6.02%)
Jun 26, 2015
5.094
5.117
5.019
5.066
843,765
-0.01(-0.13%)
Jun 25, 2015
5.188
5.222
5.060
5.073
944,255
-0.09(-1.71%)
Jun 24, 2015
5.249
5.290
5.141
5.161
1,011,434
-0.09(-1.68%)
Jun 23, 2015
5.039
5.290
5.033
5.249
936,226
+0.22(+4.31%)
Jun 22, 2015
5.215
5.243
5.011
5.033
1,019,292
-0.14(-2.75%)
Jun 19, 2015
5.121
5.236
5.107
5.175
896,768
+0.09(+1.87%)
Jun 18, 2015
5.012
5.310
5.012
5.080
1,437,730
+0.07(+1.49%)
Jun 17, 2015
4.870
5.094
4.863
5.005
1,366,069
+0.15(+3.07%)
Jun 16, 2015
4.789
4.863
4.789
4.856
622,983
+0.04(+0.84%)
Jun 15, 2015
4.755
4.843
4.660
4.816
855,142
+0.03(+0.71%)
Jun 12, 2015
4.633
4.789
4.613
4.782
630,955
+0.12(+2.47%)
Jun 11, 2015
4.599
4.707
4.592
4.667
597,694
+0.05(+1.03%)
Jun 10, 2015
4.606
4.660
4.538
4.619
709,070
+0.03(+0.59%)
Jun 09, 2015
4.653
4.694
4.552
4.592
591,777
-0.05(-1.17%)
Jun 08, 2015
4.795
4.795
4.586
4.646
1,467,447
+0.27(+6.19%)
Jun 05, 2015
4.308
4.477
4.275
4.376
687,130
+0.04(+0.94%)
Jun 04, 2015
4.403
4.450
4.294
4.335
415,427
-0.10(-2.29%)
Jun 03, 2015
4.437
4.538
4.423
4.437
574,910
-0.01(-0.30%)
Jun 02, 2015
4.403
4.497
4.355
4.450
734,658
+0.10(+2.34%)
Jun 01, 2015
4.382
4.396
4.382
4.348
433,571
+0.00(+0.00%)
May 29, 2015
4.403
4.430
4.328
4.348
632,724
-0.05(-1.23%)
May 28, 2015
4.430
4.484
4.348
4.403
527,845
-0.05(-1.07%)
May 27, 2015
4.606
4.606
4.430
4.450
808,687
-0.12(-2.52%)
May 26, 2015
4.640
4.653
4.552
4.565
857,232
-0.10(-2.18%)
May 22, 2015
4.646
4.667
4.667
4.667
597,788
-0.01(-0.29%)
May 21, 2015
4.646
4.701
4.630
4.680
869,675
+0.04(+0.88%)
May 20, 2015
4.660
4.680
4.613
4.640
970,985
-0.02(-0.44%)
May 19, 2015
4.687
4.721
4.626
4.660
1,147,161
-0.05(-1.01%)
May 18, 2015
4.850
4.863
4.680
4.707
1,773,172
-0.19(-3.87%)
May 15, 2015
4.748
4.972
4.707
4.897
1,103,486
+0.16(+3.29%)
May 14, 2015
4.762
4.762
4.694
4.741
826,808
+0.00(+0.00%)
May 13, 2015
4.741
4.782
4.646
4.741
1,069,064
+0.06(+1.30%)
May 12, 2015
4.640
4.694
4.552
4.680
1,503,340
+0.03(+0.73%)
May 11, 2015
4.823
4.823
4.646
4.646
1,108,221
-0.01(-0.29%)
May 08, 2015
4.606
4.741
4.531
4.660
1,298,687
+0.13(+2.84%)
May 07, 2015
4.443
4.552
4.416
4.531
796,072
+0.07(+1.52%)
May 06, 2015
4.376
4.511
4.348
4.464
1,413,854
+0.11(+2.49%)
May 05, 2015
4.247
4.362
4.220
4.355
979,408
+0.12(+2.88%)
May 04, 2015
4.233
4.301
4.179
4.233
415,610
+0.00(+0.00%)
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.