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
Whitestone REIT
(NY:
WSR
)
12.41
-0.05 (-0.40%)
Official Closing Price
Updated: 7:00 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 29, 2022
11.33
11.34
11.01
11.03
525,609
-0.38(-3.34%)
Apr 28, 2022
11.27
11.48
11.18
11.41
282,587
+0.23(+2.03%)
Apr 27, 2022
11.43
11.44
11.16
11.18
389,959
-0.21(-1.83%)
Apr 26, 2022
11.60
11.66
11.34
11.39
327,904
-0.24(-2.03%)
Apr 25, 2022
11.80
11.86
11.42
11.63
392,933
-0.23(-1.91%)
Apr 22, 2022
12.01
12.10
11.83
11.85
272,016
-0.22(-1.80%)
Apr 21, 2022
12.26
12.34
12.03
12.07
287,824
-0.18(-1.48%)
Apr 20, 2022
12.20
12.40
12.20
12.25
252,097
+0.16(+1.35%)
Apr 19, 2022
11.92
12.13
11.91
12.09
301,222
+0.24(+2.07%)
Apr 18, 2022
11.94
12.04
11.82
11.84
293,259
-0.08(-0.69%)
Apr 14, 2022
11.85
12.09
11.82
11.92
411,504
+0.11(+0.92%)
Apr 13, 2022
11.70
11.91
11.64
11.82
384,423
+0.14(+1.17%)
Apr 12, 2022
11.81
11.92
11.64
11.68
331,693
-0.06(-0.54%)
Apr 11, 2022
11.78
12.01
11.53
11.74
353,370
-0.10(-0.84%)
Apr 08, 2022
12.02
12.13
11.82
11.84
489,316
-0.16(-1.36%)
Apr 07, 2022
12.07
12.11
11.86
12.01
334,579
-0.06(-0.53%)
Apr 06, 2022
11.78
12.19
11.68
12.07
454,418
+0.41(+3.50%)
Apr 05, 2022
11.94
12.12
11.63
11.66
341,620
-0.36(-3.02%)
Apr 04, 2022
12.08
12.11
11.89
12.02
614,312
+0.09(+0.76%)
Apr 01, 2022
12.02
12.10
11.82
11.93
398,874
-0.05(-0.45%)
Mar 31, 2022
12.02
12.22
11.94
11.99
400,961
+0.06(+0.53%)
Mar 30, 2022
12.22
12.25
11.92
11.92
392,823
-0.33(-2.66%)
Mar 29, 2022
11.95
12.26
11.94
12.25
510,950
+0.35(+2.97%)
Mar 28, 2022
11.83
11.92
11.74
11.90
632,121
+0.05(+0.46%)
Mar 25, 2022
11.85
11.87
11.74
11.84
363,594
+0.08(+0.69%)
Mar 24, 2022
11.76
11.86
11.66
11.76
226,570
+0.01(+0.08%)
Mar 23, 2022
11.90
11.96
11.75
11.75
289,650
-0.19(-1.59%)
Mar 22, 2022
11.76
11.94
11.73
11.94
354,019
+0.28(+2.41%)
Mar 21, 2022
11.98
12.07
11.64
11.66
329,956
-0.33(-2.72%)
Mar 18, 2022
11.59
11.99
11.48
11.99
785,260
+0.43(+3.68%)
Mar 17, 2022
11.55
11.65
11.52
11.56
345,667
-0.05(-0.39%)
Mar 16, 2022
11.66
11.75
11.46
11.61
493,734
+0.03(+0.23%)
Mar 15, 2022
11.59
11.68
11.44
11.58
489,063
+0.01(+0.08%)
Mar 14, 2022
11.80
11.86
11.51
11.57
546,687
-0.15(-1.31%)
Mar 11, 2022
11.80
11.92
11.71
11.73
288,194
-0.04(-0.31%)
Mar 10, 2022
11.75
11.86
11.61
11.76
507,429
-0.04(-0.31%)
Mar 09, 2022
12.04
12.13
11.77
11.80
426,844
-0.20(-1.66%)
Mar 08, 2022
11.77
12.11
11.68
12.00
518,071
+0.26(+2.24%)
Mar 07, 2022
12.02
12.23
11.71
11.73
671,690
-0.31(-2.55%)
Mar 04, 2022
11.48
12.04
11.44
12.04
1,173,640
+0.37(+3.18%)
Mar 03, 2022
11.34
11.76
11.34
11.67
988,483
+0.43(+3.78%)
Mar 02, 2022
10.79
11.34
10.60
11.25
737,344
+0.48(+4.45%)
Mar 01, 2022
10.59
10.81
10.42
10.77
840,838
+0.14(+1.33%)
Feb 28, 2022
10.70
10.85
10.50
10.63
654,842
-0.23(-2.16%)
Feb 25, 2022
10.64
10.91
10.69
10.86
564,733
+0.26(+2.47%)
Feb 24, 2022
10.56
10.63
10.28
10.60
977,739
-0.14(-1.34%)
Feb 23, 2022
10.83
11.09
10.72
10.74
1,092,218
-0.06(-0.58%)
Feb 22, 2022
10.82
10.87
10.63
10.81
1,165,156
-0.07(-0.66%)
Feb 18, 2022
10.88
0
+0.22(+2.03%)
Feb 17, 2022
10.60
10.72
10.43
10.66
805,358
-0.01(-0.09%)
Feb 16, 2022
10.27
10.73
10.25
10.67
874,269
+0.46(+4.51%)
Feb 15, 2022
10.14
10.37
10.11
10.21
699,437
+0.08(+0.80%)
Feb 14, 2022
9.345
10.30
9.327
10.13
2,236,005
+0.88(+9.56%)
Feb 11, 2022
9.110
9.264
9.052
9.246
647,324
+0.19(+2.09%)
Feb 10, 2022
9.056
9.232
9.002
9.056
414,617
-0.09(-0.99%)
Feb 09, 2022
9.137
9.210
9.079
9.146
289,095
+0.08(+0.90%)
Feb 08, 2022
9.070
9.146
8.989
9.065
404,266
+0.00(+0.00%)
Feb 07, 2022
9.056
9.151
9.047
9.065
319,998
+0.01(+0.10%)
Feb 04, 2022
9.074
9.146
8.876
9.056
476,031
-0.09(-0.99%)
Feb 03, 2022
9.201
9.146
388,326
-0.11(-1.17%)
Feb 02, 2022
9.083
9.264
9.083
9.255
448,761
+0.17(+1.89%)
Feb 01, 2022
9.183
9.237
9.011
9.083
428,023
-0.09(-1.02%)
Jan 31, 2022
9.042
9.222
9.177
615,324
+0.14(+1.59%)
Jan 28, 2022
8.917
9.033
8.757
9.033
631,697
+0.05(+0.60%)
Jan 27, 2022
9.105
9.249
8.971
8.980
793,610
-0.09(-0.99%)
Jan 26, 2022
9.519
9.681
9.051
9.069
885,732
-0.39(-4.09%)
Jan 25, 2022
9.213
9.505
9.078
9.456
1,104,904
+0.15(+1.64%)
Jan 24, 2022
9.204
9.339
8.811
9.303
2,004,606
+0.04(+0.39%)
Jan 21, 2022
9.150
9.321
8.989
9.267
1,170,334
+0.04(+0.49%)
Jan 20, 2022
9.051
9.290
9.006
9.222
1,065,587
+0.13(+1.38%)
Jan 19, 2022
9.015
9.200
8.899
9.096
774,539
+0.05(+0.60%)
Jan 18, 2022
9.150
9.159
9.006
9.042
269,086
-0.11(-1.18%)
Jan 14, 2022
9.150
0
-0.11(-1.17%)
Jan 13, 2022
9.078
9.348
9.024
9.258
411,798
+0.24(+2.69%)
Jan 12, 2022
9.042
9.087
8.962
9.015
329,009
-0.03(-0.30%)
Jan 11, 2022
9.141
9.195
8.953
9.042
465,143
-0.10(-1.08%)
Jan 10, 2022
9.240
9.308
9.105
9.141
407,700
-0.09(-0.97%)
Jan 07, 2022
9.312
9.438
9.231
9.231
430,138
-0.09(-0.96%)
Jan 06, 2022
9.033
9.321
9.024
9.321
593,288
+0.31(+3.39%)
Jan 05, 2022
9.204
9.285
8.980
9.015
464,637
-0.16(-1.76%)
Jan 04, 2022
9.159
9.258
9.132
9.177
450,755
+0.05(+0.59%)
Jan 03, 2022
9.078
9.213
9.002
9.123
478,699
+0.05(+0.55%)
Dec 31, 2021
9.073
9.118
9.010
9.073
382,877
+0.04(+0.40%)
Dec 30, 2021
9.046
9.136
9.002
9.037
446,573
+0.04(+0.40%)
Dec 29, 2021
8.930
9.019
8.822
9.002
384,063
+0.07(+0.80%)
Dec 28, 2021
8.921
9.010
8.867
8.930
327,895
+0.02(+0.20%)
Dec 27, 2021
8.796
8.912
8.706
8.912
307,939
+0.06(+0.71%)
Dec 23, 2021
8.885
8.966
8.822
8.849
283,466
-0.03(-0.30%)
Dec 22, 2021
8.751
8.876
8.697
8.876
434,960
+0.15(+1.75%)
Dec 21, 2021
8.554
8.796
8.536
8.724
515,015
+0.25(+2.96%)
Dec 20, 2021
8.366
8.473
8.195
8.473
602,755
-0.04(-0.42%)
Dec 17, 2021
8.401
8.527
8.280
8.509
1,771,842
+0.04(+0.42%)
Dec 16, 2021
8.563
8.643
8.366
8.473
590,585
-0.03(-0.32%)
Dec 15, 2021
8.375
8.509
8.195
8.500
763,766
+0.12(+1.39%)
Dec 14, 2021
8.330
8.482
8.330
8.383
549,090
+0.04(+0.43%)
Dec 13, 2021
8.598
8.652
8.339
8.348
519,053
-0.29(-3.32%)
Dec 10, 2021
8.742
8.804
8.607
8.634
509,877
-0.08(-0.92%)
Dec 09, 2021
8.831
8.831
8.706
8.715
314,283
-0.22(-2.51%)
Dec 08, 2021
8.751
8.984
8.751
8.939
429,457
+0.17(+1.94%)
Dec 07, 2021
8.840
8.899
8.742
8.769
438,088
-0.01(-0.10%)
Dec 06, 2021
8.545
8.872
8.518
8.778
475,467
+0.33(+3.92%)
Dec 03, 2021
8.428
8.518
8.375
8.446
393,673
+0.04(+0.53%)
Dec 02, 2021
8.195
8.473
8.186
8.401
500,634
+0.29(+3.53%)
Dec 01, 2021
8.446
8.545
8.106
8.115
567,654
-0.15(-1.78%)
Nov 30, 2021
8.387
8.387
8.253
8.262
628,571
-0.19(-2.22%)
Nov 29, 2021
8.574
8.645
8.298
8.449
524,366
+0.01(+0.11%)
Nov 26, 2021
8.521
8.556
8.253
8.440
517,239
-0.25(-2.87%)
Nov 24, 2021
8.637
8.788
8.583
8.690
213,906
+0.04(+0.41%)
Nov 23, 2021
8.770
8.842
8.654
8.654
392,850
-0.05(-0.61%)
Nov 22, 2021
8.610
8.837
8.547
8.708
541,961
+0.19(+2.20%)
Nov 19, 2021
8.610
8.654
8.480
8.521
288,904
-0.17(-1.95%)
Nov 18, 2021
8.726
8.690
8.628
8.690
334,087
-0.04(-0.51%)
Nov 17, 2021
8.779
8.779
8.543
8.735
328,285
-0.04(-0.51%)
Nov 16, 2021
8.949
8.949
8.726
8.779
305,968
-0.17(-1.89%)
Nov 15, 2021
8.797
8.958
8.797
8.949
371,304
+0.15(+1.72%)
Nov 12, 2021
8.842
8.904
8.770
8.797
320,549
-0.02(-0.20%)
Nov 11, 2021
8.708
8.842
8.645
8.815
315,740
+0.12(+1.44%)
Nov 10, 2021
8.663
8.690
351,750
+0.04(+0.41%)
Nov 09, 2021
8.529
8.695
8.529
8.654
433,351
+0.07(+0.83%)
Nov 08, 2021
8.681
8.703
8.512
8.583
573,623
-0.07(-0.82%)
Nov 05, 2021
8.476
8.726
8.476
8.654
471,165
+0.25(+2.97%)
Nov 04, 2021
8.387
8.467
8.248
8.405
486,844
+0.03(+0.32%)
Nov 03, 2021
8.226
8.449
8.226
8.378
377,838
+0.12(+1.51%)
Nov 02, 2021
8.378
8.405
8.222
8.253
413,046
-0.11(-1.28%)
Nov 01, 2021
8.182
8.391
8.199
8.360
489,992
+0.20(+2.47%)
Oct 29, 2021
8.345
8.390
8.136
8.158
719,438
-0.22(-2.65%)
Oct 28, 2021
8.407
8.452
8.274
8.381
639,939
-0.03(-0.32%)
Oct 27, 2021
8.852
8.781
8.336
8.407
788,834
-0.28(-3.17%)
Oct 26, 2021
8.834
8.683
8.683
554,115
-0.12(-1.41%)
Oct 25, 2021
8.754
8.834
8.665
8.807
343,948
+0.05(+0.61%)
Oct 22, 2021
8.816
8.856
8.754
8.754
305,279
-0.08(-0.91%)
Oct 21, 2021
8.896
8.941
8.754
8.834
359,462
-0.06(-0.70%)
Oct 20, 2021
8.789
9.029
8.771
8.896
398,922
+0.10(+1.11%)
Oct 19, 2021
9.021
9.056
8.781
8.798
471,310
-0.21(-2.37%)
Oct 18, 2021
9.003
9.065
8.932
9.012
383,129
-0.05(-0.59%)
Oct 15, 2021
9.154
9.221
9.065
9.065
496,307
+0.01(+0.10%)
Oct 14, 2021
9.136
9.167
8.994
9.056
346,518
+0.01(+0.10%)
Oct 13, 2021
9.012
9.065
8.887
9.047
317,247
+0.04(+0.39%)
Oct 12, 2021
8.905
9.069
8.861
9.012
323,136
+0.12(+1.30%)
Oct 11, 2021
8.789
8.909
8.731
8.896
264,636
+0.15(+1.73%)
Oct 08, 2021
8.834
8.958
8.709
8.745
540,127
-0.09(-1.01%)
Oct 07, 2021
8.905
8.936
8.794
8.834
451,699
+0.04(+0.51%)
Oct 06, 2021
8.852
8.878
8.603
8.789
576,687
-0.14(-1.59%)
Oct 05, 2021
8.905
8.949
8.718
8.932
513,172
+0.04(+0.40%)
Oct 04, 2021
8.878
8.949
8.807
8.896
429,175
+0.01(+0.10%)
Oct 01, 2021
8.692
8.972
8.681
8.887
578,928
+0.23(+2.63%)
Sep 30, 2021
8.802
8.846
8.562
8.660
622,395
-0.11(-1.21%)
Sep 29, 2021
8.775
8.828
8.651
8.766
389,252
+0.04(+0.51%)
Sep 28, 2021
8.846
8.917
8.713
8.722
472,802
-0.14(-1.60%)
Sep 27, 2021
8.855
9.045
8.837
8.864
440,537
+0.04(+0.50%)
Sep 24, 2021
9.005
9.076
8.819
8.819
357,086
-0.24(-2.64%)
Sep 23, 2021
8.952
9.080
8.926
9.058
597,180
+0.12(+1.39%)
Sep 22, 2021
8.864
9.018
8.864
8.934
688,832
+0.11(+1.20%)
Sep 21, 2021
8.855
8.943
8.793
8.828
628,069
+0.04(+0.40%)
Sep 20, 2021
8.633
8.846
8.571
8.793
947,830
+0.06(+0.71%)
Sep 17, 2021
8.855
8.965
8.731
8.731
2,417,426
-0.05(-0.60%)
Sep 16, 2021
8.784
8.815
8.642
8.784
696,242
+0.04(+0.51%)
Sep 15, 2021
8.669
8.793
8.642
8.740
948,700
+0.08(+0.92%)
Sep 14, 2021
8.731
8.766
8.567
8.660
662,503
+0.01(+0.10%)
Sep 13, 2021
8.580
8.802
8.368
8.651
1,049,565
+0.09(+1.03%)
Sep 10, 2021
8.731
8.766
8.536
8.562
899,973
-0.12(-1.33%)
Sep 09, 2021
8.722
8.775
8.651
8.678
626,522
-0.08(-0.91%)
Sep 08, 2021
8.598
8.757
8.571
8.757
528,873
+0.12(+1.33%)
Sep 07, 2021
8.678
8.788
8.571
8.642
505,256
-0.05(-0.61%)
Sep 03, 2021
8.704
8.704
8.536
8.695
542,426
-0.04(-0.41%)
Sep 02, 2021
8.722
8.784
8.642
8.731
620,542
-0.03(-0.30%)
Sep 01, 2021
8.775
8.846
8.633
8.757
507,931
+0.10(+1.19%)
Aug 31, 2021
8.602
8.699
8.527
8.655
622,592
+0.05(+0.62%)
Aug 30, 2021
8.822
8.822
8.522
8.602
527,094
-0.26(-2.89%)
Aug 27, 2021
8.646
8.858
8.633
8.858
791,270
+0.30(+3.51%)
Aug 26, 2021
8.628
8.672
8.505
8.558
448,577
-0.08(-0.92%)
Aug 25, 2021
8.505
8.690
8.399
8.637
457,384
+0.15(+1.77%)
Aug 24, 2021
8.461
8.514
8.364
8.487
334,447
+0.06(+0.73%)
Aug 23, 2021
8.514
8.593
8.359
8.425
443,559
-0.04(-0.52%)
Aug 20, 2021
8.178
8.505
8.152
8.469
520,079
+0.25(+3.00%)
Aug 19, 2021
8.222
8.309
8.090
8.222
503,454
-0.12(-1.48%)
Aug 18, 2021
8.328
8.487
8.258
8.346
534,262
-0.04(-0.53%)
Aug 17, 2021
8.505
8.505
8.161
8.390
798,913
-0.15(-1.76%)
Aug 16, 2021
8.364
8.593
8.231
8.540
1,089,357
+0.23(+2.76%)
Aug 13, 2021
8.161
8.346
8.117
8.311
381,404
+0.14(+1.73%)
Aug 12, 2021
8.099
8.178
8.046
8.169
373,407
+0.06(+0.76%)
Aug 11, 2021
8.143
8.187
7.980
8.108
520,155
-0.04(-0.54%)
Aug 10, 2021
8.196
8.240
8.081
8.152
280,699
-0.03(-0.32%)
Aug 09, 2021
8.231
8.231
8.011
8.178
637,492
-0.04(-0.54%)
Aug 06, 2021
8.258
8.372
8.143
8.222
358,908
-0.06(-0.75%)
Aug 05, 2021
7.931
8.328
7.883
8.284
626,818
+0.50(+6.46%)
Aug 04, 2021
7.772
7.887
7.631
7.781
683,543
-0.01(-0.11%)
Aug 03, 2021
7.728
7.790
7.525
7.790
616,440
+0.12(+1.61%)
Aug 02, 2021
7.878
8.025
7.640
7.667
651,805
-0.11(-1.41%)
Jul 30, 2021
7.644
7.855
7.627
7.776
1,100,597
+0.12(+1.61%)
Jul 29, 2021
7.767
7.838
7.636
7.653
480,696
+0.04(+0.58%)
Jul 28, 2021
7.653
7.706
7.495
7.609
686,163
+0.03(+0.35%)
Jul 27, 2021
7.556
7.596
7.425
7.583
517,566
+0.01(+0.12%)
Jul 26, 2021
7.117
7.600
7.117
7.574
1,245,150
+0.46(+6.42%)
Jul 23, 2021
7.100
7.144
7.021
7.117
159,749
+0.05(+0.75%)
Jul 22, 2021
7.161
7.161
6.999
7.064
327,892
-0.11(-1.47%)
Jul 21, 2021
7.117
7.240
7.117
7.170
261,247
+0.13(+1.87%)
Jul 20, 2021
6.792
7.152
6.766
7.038
530,559
+0.28(+4.16%)
Jul 19, 2021
6.897
6.915
6.643
6.757
916,532
-0.24(-3.39%)
Jul 16, 2021
7.100
7.117
6.950
6.994
413,680
-0.04(-0.62%)
Jul 15, 2021
7.029
7.082
6.985
7.038
345,193
+0.01(+0.12%)
Jul 14, 2021
7.056
7.117
6.963
7.029
477,127
+0.03(+0.38%)
Jul 13, 2021
7.144
7.152
6.972
7.003
528,236
-0.17(-2.33%)
Jul 12, 2021
7.091
7.196
7.042
7.170
485,972
+0.04(+0.62%)
Jul 09, 2021
6.880
7.135
6.862
7.126
667,914
+0.35(+5.19%)
Jul 08, 2021
6.845
6.941
6.722
6.774
620,899
-0.18(-2.53%)
Jul 07, 2021
6.985
7.038
6.889
6.950
402,981
-0.07(-1.00%)
Jul 06, 2021
7.126
7.126
6.818
7.021
919,630
-0.08(-1.11%)
Jul 02, 2021
7.231
7.319
7.082
7.100
381,677
-0.13(-1.82%)
Jul 01, 2021
7.249
7.306
7.152
7.231
469,085
+0.01(+0.19%)
Jun 30, 2021
7.261
7.314
7.217
7.217
369,171
-0.04(-0.60%)
Jun 29, 2021
7.305
7.384
7.252
7.261
353,370
-0.03(-0.36%)
Jun 28, 2021
7.349
7.392
7.104
7.287
906,324
-0.02(-0.24%)
Jun 25, 2021
7.217
7.419
7.182
7.305
1,080,675
+0.07(+0.97%)
Jun 24, 2021
7.209
7.248
7.095
7.235
470,783
+0.05(+0.73%)
Jun 23, 2021
7.235
7.366
7.182
7.182
473,197
-0.03(-0.48%)
Jun 22, 2021
7.279
7.305
7.182
7.217
358,707
-0.07(-0.96%)
Jun 21, 2021
7.130
7.410
7.104
7.287
1,075,819
+0.22(+3.09%)
Jun 18, 2021
7.322
7.340
7.060
7.069
1,175,845
-0.34(-4.60%)
Jun 17, 2021
7.550
7.550
7.235
7.410
633,719
-0.14(-1.85%)
Jun 16, 2021
7.567
7.668
7.506
7.550
454,787
-0.03(-0.46%)
Jun 15, 2021
7.567
7.655
7.524
7.585
481,244
+0.00(+0.00%)
Jun 14, 2021
7.567
7.637
7.401
7.585
695,221
+0.00(+0.00%)
Jun 11, 2021
7.576
7.611
7.524
7.585
513,067
+0.07(+0.93%)
Jun 10, 2021
7.690
7.728
7.401
7.515
727,715
-0.14(-1.83%)
Jun 09, 2021
7.611
7.799
7.611
7.655
713,587
+0.10(+1.39%)
Jun 08, 2021
7.392
7.629
7.296
7.550
1,010,152
+0.21(+2.86%)
Jun 07, 2021
7.279
7.480
7.279
7.340
607,311
+0.08(+1.08%)
Jun 04, 2021
7.322
7.357
7.226
7.261
501,857
-0.08(-1.07%)
Jun 03, 2021
7.252
7.420
7.252
7.340
736,648
+0.07(+0.96%)
Jun 02, 2021
7.357
7.431
7.261
7.270
599,139
+0.01(+0.12%)
Jun 01, 2021
7.261
7.359
7.235
7.261
824,730
+0.05(+0.68%)
May 28, 2021
7.273
7.313
7.204
7.212
513,906
+0.00(+0.00%)
May 27, 2021
7.369
7.395
7.204
7.212
3,066,168
-0.08(-1.08%)
May 26, 2021
7.265
7.317
7.186
7.291
395,614
+0.07(+0.96%)
May 25, 2021
7.360
7.439
7.212
7.221
449,311
-0.11(-1.54%)
May 24, 2021
7.404
7.439
7.282
7.334
495,177
-0.06(-0.82%)
May 21, 2021
7.474
7.535
7.326
7.395
418,302
-0.01(-0.12%)
May 20, 2021
7.360
7.426
7.195
7.404
581,637
+0.01(+0.12%)
May 19, 2021
7.448
7.491
7.221
7.395
531,785
-0.15(-1.96%)
May 18, 2021
7.726
7.726
7.535
7.543
565,590
-0.13(-1.70%)
May 17, 2021
7.752
7.787
7.604
7.674
285,503
-0.10(-1.23%)
May 14, 2021
7.726
7.805
7.718
7.770
299,305
+0.04(+0.56%)
May 13, 2021
7.604
7.796
7.517
7.726
354,840
+0.08(+1.03%)
May 12, 2021
7.892
7.901
7.587
7.648
413,324
-0.17(-2.23%)
May 11, 2021
7.927
7.953
7.761
7.822
271,911
-0.17(-2.18%)
May 10, 2021
8.292
8.319
7.970
7.996
333,048
-0.23(-2.75%)
May 07, 2021
8.127
8.301
8.083
8.223
266,063
+0.03(+0.43%)
May 06, 2021
8.240
8.240
7.979
8.188
315,902
+0.02(+0.21%)
May 05, 2021
8.240
8.536
8.066
8.171
499,189
-0.47(-5.44%)
May 04, 2021
8.658
8.745
8.597
8.641
147,817
-0.03(-0.40%)
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.