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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
6.820
-0.010 (-0.15%)
Official Closing Price
Updated: 6:30 PM EDT, May 17, 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 30, 2013
5.743
5.791
5.713
5.787
131,350
+0.01(+0.24%)
Apr 29, 2013
5.739
5.794
5.708
5.774
80,327
+0.03(+0.54%)
Apr 26, 2013
5.746
5.760
5.715
5.743
88,676
+0.00(+0.00%)
Apr 25, 2013
5.811
5.818
5.715
5.743
127,491
-0.04(-0.71%)
Apr 24, 2013
5.729
5.791
5.729
5.784
94,365
+0.06(+0.96%)
Apr 23, 2013
5.677
5.753
5.643
5.729
76,375
+0.09(+1.59%)
Apr 22, 2013
5.605
5.660
5.553
5.639
82,537
+0.02(+0.43%)
Apr 19, 2013
5.588
5.615
5.543
5.615
174,244
+0.07(+1.18%)
Apr 18, 2013
5.584
5.591
5.529
5.550
146,847
-0.00(-0.06%)
Apr 17, 2013
5.540
5.595
5.529
5.553
111,319
-0.01(-0.19%)
Apr 16, 2013
5.629
5.677
5.529
5.564
120,311
-0.01(-0.18%)
Apr 15, 2013
5.705
5.708
5.571
5.574
152,050
-0.14(-2.41%)
Apr 12, 2013
5.743
5.761
5.688
5.712
56,713
-0.04(-0.72%)
Apr 11, 2013
5.736
5.760
5.701
5.753
91,704
+0.03(+0.60%)
Apr 10, 2013
5.691
5.749
5.667
5.718
126,325
+0.05(+0.85%)
Apr 09, 2013
5.674
5.715
5.615
5.670
77,367
-0.00(-0.06%)
Apr 08, 2013
5.615
5.701
5.602
5.674
118,444
+0.06(+1.10%)
Apr 05, 2013
5.688
5.688
5.588
5.612
341,629
-0.10(-1.69%)
Apr 04, 2013
5.705
5.760
5.657
5.708
182,018
-0.09(-1.60%)
Apr 03, 2013
5.846
5.846
5.763
5.801
168,041
-0.01(-0.24%)
Apr 02, 2013
5.780
5.846
5.780
5.815
123,402
+0.02(+0.30%)
Apr 01, 2013
5.829
5.863
5.743
5.798
172,252
-0.02(-0.35%)
Mar 28, 2013
5.863
5.863
5.798
5.818
67,668
-0.01(-0.18%)
Mar 27, 2013
5.791
5.870
5.784
5.829
52,180
+0.00(+0.00%)
Mar 26, 2013
5.853
5.856
5.798
5.829
60,991
+0.02(+0.30%)
Mar 25, 2013
5.820
5.863
5.780
5.811
125,862
-0.02(-0.35%)
Mar 22, 2013
5.791
5.880
5.774
5.832
130,419
+0.04(+0.65%)
Mar 21, 2013
5.767
5.841
5.760
5.794
75,875
+0.03(+0.48%)
Mar 20, 2013
5.777
5.842
5.756
5.767
69,654
+0.02(+0.42%)
Mar 19, 2013
5.798
5.798
5.729
5.743
91,076
-0.01(-0.18%)
Mar 18, 2013
5.756
5.839
5.725
5.753
177,068
-0.00(-0.06%)
Mar 15, 2013
5.915
5.939
5.756
5.756
454,973
-0.14(-2.39%)
Mar 14, 2013
5.880
5.911
5.846
5.897
77,550
+0.01(+0.12%)
Mar 13, 2013
5.935
5.949
5.863
5.890
255,328
-0.06(-1.04%)
Mar 12, 2013
5.877
5.976
5.877
5.952
45,823
+0.07(+1.17%)
Mar 11, 2013
5.832
5.928
5.829
5.884
57,214
+0.05(+0.88%)
Mar 08, 2013
5.818
5.870
5.760
5.832
67,549
+0.03(+0.59%)
Mar 07, 2013
5.835
5.859
5.739
5.798
120,575
+0.00(+0.00%)
Mar 06, 2013
5.818
5.818
5.749
5.798
38,872
+0.01(+0.12%)
Mar 05, 2013
5.894
5.894
5.749
5.791
80,758
-0.06(-0.94%)
Mar 04, 2013
5.839
5.859
5.787
5.846
38,782
-0.02(-0.35%)
Mar 01, 2013
5.846
5.877
5.808
5.866
43,319
+0.01(+0.18%)
Feb 28, 2013
5.736
5.866
5.736
5.856
113,206
+0.14(+2.47%)
Feb 27, 2013
5.767
5.808
5.708
5.715
205,888
-0.07(-1.25%)
Feb 26, 2013
5.743
5.818
5.739
5.787
68,701
-0.07(-1.12%)
Feb 22, 2013
5.890
5.890
5.822
5.853
60,901
+0.03(+0.47%)
Feb 21, 2013
5.815
5.869
5.804
5.825
63,085
+0.00(+0.06%)
Feb 20, 2013
5.815
5.915
5.811
5.822
72,071
-0.02(-0.41%)
Feb 19, 2013
5.904
5.911
5.808
5.846
119,209
-0.07(-1.11%)
Feb 15, 2013
5.890
5.925
5.877
5.911
61,401
+0.06(+1.00%)
Feb 14, 2013
5.825
5.873
5.801
5.853
104,976
+0.06(+1.07%)
Feb 13, 2013
5.804
5.918
5.791
5.791
143,930
-0.04(-0.77%)
Feb 12, 2013
5.846
5.918
5.794
5.835
105,442
-0.02(-0.29%)
Feb 11, 2013
5.901
5.925
5.780
5.853
38,514
-0.02(-0.41%)
Feb 08, 2013
5.846
5.918
5.777
5.877
103,740
+0.04(+0.77%)
Feb 07, 2013
5.915
5.915
5.794
5.832
98,826
-0.03(-0.59%)
Feb 06, 2013
5.915
5.928
5.846
5.866
78,021
-0.14(-2.35%)
Feb 04, 2013
6.018
6.021
5.959
6.007
53,895
+0.01(+0.17%)
Feb 01, 2013
5.994
6.011
5.966
5.997
126,624
+0.05(+0.81%)
Jan 31, 2013
5.945
5.997
5.866
5.949
120,450
+0.01(+0.23%)
Jan 30, 2013
6.000
6.000
5.911
5.935
48,198
-0.06(-0.98%)
Jan 29, 2013
5.839
6.004
5.839
5.994
64,618
+0.17(+2.89%)
Jan 28, 2013
5.963
5.963
5.774
5.825
301,782
-0.11(-1.85%)
Jan 25, 2013
5.904
5.952
5.894
5.935
55,640
+0.03(+0.47%)
Jan 24, 2013
5.956
5.959
5.846
5.908
100,224
-0.06(-0.92%)
Jan 23, 2013
6.018
6.018
5.952
5.963
34,446
-0.04(-0.69%)
Jan 22, 2013
5.956
6.018
5.945
6.004
57,202
+0.05(+0.81%)
Jan 18, 2013
6.066
6.066
5.956
5.956
155,990
-0.05(-0.80%)
Jan 17, 2013
6.007
6.069
5.968
6.004
58,900
+0.00(+0.06%)
Jan 16, 2013
5.901
6.014
5.811
6.000
67,846
+0.06(+0.98%)
Jan 15, 2013
5.925
5.966
5.873
5.942
132,013
+0.01(+0.23%)
Jan 14, 2013
5.942
5.945
5.877
5.928
168,501
+0.01(+0.23%)
Jan 11, 2013
5.880
5.945
5.839
5.915
245,691
+0.04(+0.70%)
Jan 10, 2013
5.856
5.880
5.829
5.873
170,711
+0.05(+0.83%)
Jan 09, 2013
5.829
5.856
5.780
5.825
244,277
-0.05(-0.82%)
Jan 08, 2013
5.866
5.908
5.849
5.873
135,037
+0.03(+0.53%)
Jan 07, 2013
5.791
5.890
5.791
5.842
204,402
-0.00(-0.06%)
Jan 04, 2013
5.760
5.866
5.725
5.846
218,709
+0.12(+2.10%)
Jan 03, 2013
5.753
5.770
5.705
5.725
251,830
-0.01(-0.12%)
Jan 02, 2013
5.718
5.767
5.646
5.732
239,430
+0.09(+1.52%)
Dec 31, 2012
5.636
5.705
5.602
5.646
186,380
+0.03(+0.55%)
Dec 28, 2012
5.633
5.657
5.588
5.615
140,540
-0.01(-0.24%)
Dec 27, 2012
5.626
5.732
5.571
5.629
212,489
-0.06(-0.97%)
Dec 26, 2012
5.691
5.739
5.657
5.684
178,054
-0.01(-0.12%)
Dec 24, 2012
5.677
5.749
5.670
5.691
57,499
+0.00(+0.00%)
Dec 21, 2012
5.743
5.743
5.688
5.691
244,757
-0.05(-0.84%)
Dec 20, 2012
5.729
5.746
5.715
5.739
103,764
+0.01(+0.12%)
Dec 19, 2012
5.691
5.753
5.681
5.732
189,157
+0.03(+0.48%)
Dec 18, 2012
5.636
5.743
5.636
5.705
119,546
+0.07(+1.16%)
Dec 17, 2012
5.584
5.681
5.519
5.639
150,319
+0.10(+1.74%)
Dec 14, 2012
5.578
5.588
5.502
5.543
294,579
-0.03(-0.62%)
Dec 13, 2012
5.564
5.657
5.550
5.578
96,883
-0.12(-2.05%)
Dec 04, 2012
5.660
5.746
5.619
5.694
65,519
+0.04(+0.67%)
Nov 30, 2012
5.516
5.660
5.516
5.657
79,289
+0.17(+3.01%)
Nov 29, 2012
5.574
5.691
5.464
5.492
166,590
+0.06(+1.08%)
Nov 28, 2012
5.423
5.478
5.179
5.433
192,030
+0.01(+0.25%)
Nov 27, 2012
5.553
5.636
5.368
5.419
165,642
-0.12(-2.23%)
Nov 26, 2012
5.519
5.557
5.481
5.543
33,911
+0.03(+0.56%)
Nov 23, 2012
5.457
5.560
5.443
5.512
24,599
+0.05(+0.94%)
Nov 21, 2012
5.433
5.533
5.416
5.461
48,053
+0.01(+0.25%)
Nov 20, 2012
5.430
5.529
5.423
5.447
106,041
+0.02(+0.38%)
Nov 19, 2012
5.430
5.466
5.337
5.426
146,760
+0.04(+0.83%)
Nov 16, 2012
5.320
5.415
5.320
5.382
197,966
+0.02(+0.32%)
Nov 15, 2012
5.426
5.547
5.106
5.364
607,657
-0.09(-1.58%)
Nov 14, 2012
5.612
5.718
5.275
5.450
416,961
-0.14(-2.58%)
Nov 13, 2012
5.729
5.756
5.571
5.595
94,327
-0.14(-2.40%)
Nov 12, 2012
5.629
5.791
5.629
5.732
180,945
+0.14(+2.58%)
Nov 09, 2012
5.608
5.701
5.540
5.588
344,840
-0.02(-0.31%)
Nov 08, 2012
5.712
5.787
5.591
5.605
124,894
-0.13(-2.28%)
Nov 07, 2012
5.708
5.822
5.619
5.736
177,519
-0.03(-0.54%)
Nov 06, 2012
5.763
5.815
5.725
5.767
83,596
-0.02(-0.42%)
Nov 05, 2012
5.749
5.815
5.749
5.791
55,597
+0.06(+1.08%)
Nov 02, 2012
5.784
5.828
5.725
5.729
51,860
-0.07(-1.19%)
Nov 01, 2012
5.811
5.822
5.739
5.798
83,174
-0.01(-0.12%)
Oct 31, 2012
5.794
5.822
5.743
5.804
106,774
+0.00(+0.00%)
Oct 26, 2012
5.767
5.804
5.804
5.804
101,202
+0.01(+0.12%)
Oct 25, 2012
5.736
5.798
5.691
5.798
108,571
+0.10(+1.81%)
Oct 24, 2012
5.718
5.718
5.643
5.694
140,278
+0.01(+0.12%)
Oct 23, 2012
5.729
5.729
5.674
5.688
88,118
-0.08(-1.31%)
Oct 19, 2012
5.808
5.811
5.743
5.763
161,364
-0.06(-1.06%)
Oct 18, 2012
5.801
5.887
5.784
5.825
96,697
+0.00(+0.00%)
Oct 17, 2012
5.804
5.846
5.746
5.825
59,296
+0.03(+0.47%)
Oct 16, 2012
5.835
5.853
5.794
5.798
173,611
-0.04(-0.65%)
Oct 15, 2012
5.811
5.856
5.756
5.835
171,412
+0.05(+0.83%)
Oct 12, 2012
5.767
5.808
5.760
5.787
138,434
+0.01(+0.12%)
Oct 11, 2012
5.801
5.801
5.770
5.780
113,718
+0.00(+0.00%)
Oct 10, 2012
5.829
5.846
5.770
5.780
128,625
-0.04(-0.71%)
Oct 09, 2012
5.877
5.890
5.801
5.822
111,383
-0.05(-0.88%)
Oct 08, 2012
5.853
5.932
5.853
5.873
83,195
+0.02(+0.35%)
Oct 05, 2012
5.835
5.887
5.811
5.853
123,332
+0.02(+0.29%)
Oct 04, 2012
5.853
5.901
5.801
5.835
207,612
-0.02(-0.35%)
Oct 03, 2012
5.849
5.908
5.829
5.856
109,836
-0.02(-0.29%)
Oct 02, 2012
5.877
5.921
5.870
5.873
65,353
+0.01(+0.12%)
Oct 01, 2012
5.904
5.973
5.832
5.866
290,688
+0.00(+0.00%)
Sep 28, 2012
5.880
5.928
5.863
5.866
177,158
-0.02(-0.29%)
Sep 27, 2012
5.932
5.932
5.829
5.884
98,148
+0.00(+0.06%)
Sep 26, 2012
5.856
5.897
5.832
5.880
107,850
+0.03(+0.59%)
Sep 25, 2012
6.059
6.059
5.801
5.846
313,089
-0.18(-2.91%)
Sep 24, 2012
5.997
6.069
5.970
6.021
95,711
+0.03(+0.57%)
Sep 21, 2012
6.114
6.114
5.987
5.987
285,639
-0.04(-0.63%)
Sep 20, 2012
6.042
6.062
5.939
6.025
214,007
-0.03(-0.57%)
Sep 19, 2012
6.057
6.080
5.987
6.059
124,324
+0.02(+0.34%)
Sep 18, 2012
6.031
6.073
6.011
6.038
175,344
+0.02(+0.40%)
Sep 17, 2012
5.987
6.021
5.980
6.014
173,451
+0.03(+0.57%)
Sep 14, 2012
5.966
6.031
5.925
5.980
294,655
+0.00(+0.06%)
Sep 13, 2012
5.801
6.004
5.798
5.976
181,366
+0.11(+1.82%)
Sep 12, 2012
5.901
5.921
5.763
5.870
171,374
-0.02(-0.41%)
Sep 11, 2012
5.915
5.932
5.839
5.894
208,796
+0.00(+0.06%)
Sep 10, 2012
5.839
5.897
5.749
5.890
120,125
+0.05(+0.88%)
Sep 07, 2012
5.887
5.899
5.798
5.839
158,282
-0.07(-1.11%)
Sep 06, 2012
5.866
5.935
5.777
5.904
164,482
+0.07(+1.12%)
Sep 05, 2012
5.863
5.935
5.829
5.839
269,598
-0.01(-0.12%)
Sep 04, 2012
5.780
5.846
5.777
5.846
142,930
+0.06(+0.95%)
Aug 31, 2012
5.749
5.798
5.694
5.791
158,395
+0.06(+1.08%)
Aug 30, 2012
5.688
5.753
5.688
5.729
66,892
+0.02(+0.30%)
Aug 29, 2012
5.708
5.753
5.674
5.712
277,389
+0.09(+1.53%)
Aug 27, 2012
5.691
5.691
5.598
5.626
403,633
-0.04(-0.79%)
Aug 24, 2012
5.622
5.684
5.622
5.670
97,415
+0.04(+0.73%)
Aug 23, 2012
5.626
5.691
5.571
5.629
210,529
+0.02(+0.37%)
Aug 22, 2012
5.653
5.665
5.574
5.608
270,770
-0.04(-0.67%)
Aug 21, 2012
5.681
5.715
5.636
5.646
262,165
+0.00(+0.00%)
Aug 20, 2012
5.622
5.715
5.619
5.646
263,951
+0.01(+0.18%)
Aug 17, 2012
5.667
5.691
5.629
5.636
257,562
-0.05(-0.85%)
Aug 16, 2012
5.729
5.729
5.650
5.684
376,980
-0.04(-0.66%)
Aug 15, 2012
5.674
5.745
5.639
5.722
743,800
+0.06(+0.97%)
Aug 14, 2012
5.725
5.743
5.660
5.667
193,871
-0.07(-1.26%)
Aug 13, 2012
5.739
5.784
5.670
5.739
114,529
-0.02(-0.42%)
Aug 10, 2012
5.729
5.787
5.717
5.763
70,533
+0.00(+0.00%)
Aug 09, 2012
5.732
5.777
5.708
5.763
85,408
+0.03(+0.48%)
Aug 08, 2012
5.753
5.767
5.698
5.736
222,406
-0.02(-0.42%)
Aug 07, 2012
5.777
5.842
5.736
5.760
266,234
-0.01(-0.12%)
Aug 06, 2012
5.791
5.791
5.691
5.767
117,816
-0.02(-0.36%)
Aug 03, 2012
5.832
5.832
5.694
5.787
217,843
+0.02(+0.42%)
Aug 02, 2012
5.674
5.794
5.674
5.763
163,554
+0.09(+1.51%)
Aug 01, 2012
5.777
5.842
5.677
5.677
189,803
-0.08(-1.37%)
Jul 31, 2012
5.763
5.835
5.694
5.756
245,005
+0.01(+0.12%)
Jul 30, 2012
5.736
5.808
5.696
5.749
124,690
-0.02(-0.42%)
Jul 27, 2012
5.763
5.794
5.695
5.774
124,815
+0.01(+0.24%)
Jul 26, 2012
5.743
5.801
5.667
5.760
190,097
+0.02(+0.30%)
Jul 25, 2012
5.808
5.846
5.615
5.743
289,877
-0.07(-1.12%)
Jul 24, 2012
5.743
5.829
5.740
5.808
142,694
+0.05(+0.90%)
Jul 23, 2012
5.777
5.866
5.718
5.756
137,681
-0.03(-0.53%)
Jul 20, 2012
5.777
5.835
5.777
5.787
48,152
-0.01(-0.12%)
Jul 19, 2012
5.794
5.846
5.743
5.794
136,314
+0.04(+0.66%)
Jul 18, 2012
5.777
5.780
5.701
5.756
168,210
-0.02(-0.30%)
Jul 17, 2012
5.746
5.856
5.746
5.774
119,744
+0.00(+0.00%)
Jul 16, 2012
5.842
5.842
5.749
5.774
119,028
-0.06(-1.00%)
Jul 13, 2012
5.777
5.894
5.760
5.832
76,235
+0.06(+1.07%)
Jul 12, 2012
5.743
5.818
5.743
5.770
132,493
-0.02(-0.42%)
Jul 11, 2012
5.897
5.897
5.760
5.794
171,994
-0.11(-1.86%)
Jul 10, 2012
5.818
5.952
5.804
5.904
60,130
+0.09(+1.54%)
Jul 09, 2012
5.794
5.822
5.753
5.815
67,238
-0.00(-0.06%)
Jul 06, 2012
5.880
5.880
5.784
5.818
172,261
-0.10(-1.63%)
Jul 05, 2012
5.952
6.018
5.911
5.915
21,525
-0.05(-0.86%)
Jul 03, 2012
5.956
5.983
5.928
5.966
36,080
-0.01(-0.17%)
Jul 02, 2012
6.014
6.128
5.856
5.976
117,295
-0.03(-0.57%)
Jun 29, 2012
6.000
6.011
5.813
6.011
301,227
+0.10(+1.63%)
Jun 28, 2012
5.880
5.921
5.763
5.915
338,416
+0.00(+0.00%)
Jun 27, 2012
5.859
5.942
5.746
5.915
161,795
+0.06(+1.00%)
Jun 26, 2012
5.918
5.939
5.791
5.856
221,618
-0.02(-0.35%)
Jun 25, 2012
5.918
6.038
5.873
5.877
230,772
-0.11(-1.84%)
Jun 22, 2012
5.952
6.018
5.853
5.987
2,933,906
+0.10(+1.69%)
Jun 21, 2012
6.038
6.083
5.887
5.887
428,867
-0.18(-2.89%)
Jun 20, 2012
5.925
6.062
5.915
6.062
134,755
+0.10(+1.73%)
Jun 19, 2012
6.066
6.069
5.928
5.959
283,281
-0.07(-1.08%)
Jun 18, 2012
6.100
6.100
5.980
6.025
260,336
-0.16(-2.56%)
Jun 15, 2012
6.035
6.190
5.997
6.183
1,165,871
+0.17(+2.74%)
Jun 14, 2012
5.994
6.018
5.983
6.018
209,092
+0.00(+0.00%)
Jun 13, 2012
6.007
6.031
5.918
6.018
108,684
+0.02(+0.29%)
Jun 12, 2012
5.928
6.028
5.846
6.000
214,071
+0.05(+0.81%)
Jun 11, 2012
6.093
6.093
5.887
5.952
252,443
-0.00(-0.06%)
Jun 08, 2012
6.031
6.031
5.859
5.956
221,524
-0.06(-1.03%)
Jun 07, 2012
5.942
6.052
5.908
6.018
870,387
+0.11(+1.92%)
Jun 06, 2012
5.822
5.945
5.698
5.904
211,067
+0.13(+2.20%)
Jun 05, 2012
5.667
5.846
5.667
5.777
235,835
+0.08(+1.39%)
Jun 04, 2012
5.598
5.753
5.419
5.698
328,336
+0.08(+1.35%)
Jun 01, 2012
5.547
5.677
5.543
5.622
160,826
-0.05(-0.85%)
May 31, 2012
5.708
5.725
5.602
5.670
231,339
-0.02(-0.36%)
May 30, 2012
5.670
5.791
5.670
5.691
152,457
-0.02(-0.36%)
May 29, 2012
5.749
5.904
5.704
5.712
142,840
-0.01(-0.18%)
May 25, 2012
5.749
5.749
5.657
5.722
170,909
-0.03(-0.48%)
May 24, 2012
5.694
5.749
5.626
5.749
227,111
+0.06(+1.03%)
May 23, 2012
5.605
5.691
5.540
5.691
367,029
+0.03(+0.55%)
May 22, 2012
5.760
5.821
5.657
5.660
271,939
-0.19(-3.18%)
May 21, 2012
5.729
5.863
5.725
5.846
305,772
+0.08(+1.43%)
May 18, 2012
5.633
5.770
5.543
5.763
590,220
+0.11(+1.88%)
May 17, 2012
5.674
5.712
5.540
5.657
350,409
-0.02(-0.30%)
May 16, 2012
5.684
5.712
5.667
5.674
374,491
-0.02(-0.42%)
May 15, 2012
5.681
5.708
5.660
5.698
321,115
-0.02(-0.36%)
May 14, 2012
5.564
5.839
5.509
5.718
430,297
+0.01(+0.18%)
May 11, 2012
5.657
5.780
5.651
5.708
421,675
+0.02(+0.42%)
May 10, 2012
5.725
5.784
5.591
5.684
932,760
-0.09(-1.61%)
May 09, 2012
5.915
5.928
5.691
5.777
1,448,617
-0.19(-3.23%)
May 08, 2012
6.018
6.028
5.966
5.970
313,828
-0.05(-0.80%)
May 07, 2012
5.994
6.018
5.784
6.018
629,122
-0.01(-0.17%)
May 04, 2012
5.897
6.076
5.760
6.028
707,737
-0.08(-1.24%)
May 03, 2012
6.166
6.186
6.052
6.104
492,665
-0.03(-0.50%)
May 02, 2012
6.190
6.214
6.124
6.135
410,935
-0.06(-0.89%)
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.