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
Summit Hotel Properties
(NY:
INN
)
6.120
+0.100 (+1.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2021
9.126
9.140
8.892
8.995
805,800
-0.03(-0.31%)
May 27, 2021
9.126
9.014
9.005
9.023
466,119
+0.01(+0.10%)
May 26, 2021
8.771
9.023
8.686
9.014
451,813
+0.24(+2.77%)
May 25, 2021
8.939
9.182
8.757
8.771
819,674
-0.09(-1.06%)
May 24, 2021
8.855
8.902
8.734
8.864
404,668
+0.05(+0.53%)
May 21, 2021
8.977
9.051
8.771
8.817
631,616
-0.08(-0.95%)
May 20, 2021
9.136
9.136
8.789
8.902
721,726
-0.17(-1.86%)
May 19, 2021
8.986
9.080
8.733
9.070
702,879
-0.09(-1.02%)
May 18, 2021
9.267
9.370
9.136
9.164
509,824
-0.05(-0.51%)
May 17, 2021
9.257
9.304
9.033
9.211
559,981
-0.17(-1.80%)
May 14, 2021
9.080
9.426
9.014
9.379
719,063
+0.37(+4.05%)
May 13, 2021
8.846
9.201
8.621
9.014
1,182,676
+0.34(+3.88%)
May 12, 2021
8.836
8.958
8.630
8.677
740,385
-0.21(-2.32%)
May 11, 2021
8.892
8.986
8.719
8.883
506,150
-0.11(-1.25%)
May 10, 2021
9.416
9.491
8.995
8.995
876,890
-0.38(-4.09%)
May 07, 2021
9.042
9.379
9.023
9.379
542,079
+0.31(+3.41%)
May 06, 2021
9.239
9.257
8.986
9.070
1,023,780
-0.15(-1.62%)
May 05, 2021
9.370
9.557
9.197
9.220
1,076,612
-0.27(-2.86%)
May 04, 2021
9.650
9.650
9.407
9.491
571,652
-0.24(-2.50%)
May 03, 2021
9.632
9.838
9.632
9.735
809,135
+0.22(+2.26%)
Apr 30, 2021
9.641
9.688
9.491
9.519
766,960
-0.28(-2.87%)
Apr 29, 2021
9.744
9.955
9.632
9.800
609,399
+0.07(+0.77%)
Apr 28, 2021
9.566
9.812
9.519
9.725
761,902
+0.15(+1.56%)
Apr 27, 2021
9.426
9.576
9.295
9.576
529,776
+0.16(+1.69%)
Apr 26, 2021
9.473
9.613
9.360
9.416
356,393
+0.08(+0.90%)
Apr 23, 2021
9.080
9.416
9.023
9.332
521,562
+0.24(+2.68%)
Apr 22, 2021
9.267
9.370
9.089
9.089
663,253
-0.14(-1.52%)
Apr 21, 2021
8.939
9.342
8.864
9.229
873,028
+0.24(+2.71%)
Apr 20, 2021
9.061
9.117
8.864
8.986
741,585
-0.18(-1.94%)
Apr 19, 2021
9.229
9.229
9.098
9.164
634,199
-0.14(-1.51%)
Apr 16, 2021
9.463
9.463
9.285
9.304
552,651
-0.03(-0.30%)
Apr 15, 2021
9.491
9.491
9.211
9.332
676,225
-0.10(-1.09%)
Apr 14, 2021
9.435
9.847
9.407
9.435
996,109
+0.06(+0.60%)
Apr 13, 2021
9.351
9.487
9.154
9.379
1,687,704
-0.06(-0.60%)
Apr 12, 2021
9.304
9.445
9.285
9.435
456,653
+0.09(+1.00%)
Apr 09, 2021
9.632
9.641
9.206
9.342
921,014
-0.20(-2.06%)
Apr 08, 2021
9.641
9.650
9.398
9.538
539,178
-0.14(-1.45%)
Apr 07, 2021
9.828
9.903
9.519
9.679
471,100
-0.11(-1.15%)
Apr 06, 2021
9.688
9.847
9.632
9.791
789,693
+0.07(+0.67%)
Apr 05, 2021
9.978
9.997
9.599
9.725
535,827
-0.10(-1.05%)
Apr 01, 2021
9.604
9.852
9.557
9.828
659,912
+0.32(+3.35%)
Mar 31, 2021
9.735
9.763
9.473
9.510
1,097,579
-0.22(-2.21%)
Mar 30, 2021
9.660
9.913
9.655
9.725
593,082
+0.08(+0.87%)
Mar 29, 2021
9.819
10.04
9.599
9.641
878,519
-0.23(-2.37%)
Mar 26, 2021
9.894
9.959
9.650
9.875
942,381
+0.11(+1.15%)
Mar 25, 2021
9.267
9.800
9.094
9.763
959,028
+0.38(+4.09%)
Mar 24, 2021
9.538
9.903
9.379
9.379
1,142,515
-0.01(-0.10%)
Mar 23, 2021
9.660
9.791
9.314
9.388
808,982
-0.38(-3.93%)
Mar 22, 2021
10.01
10.07
9.613
9.772
928,473
-0.30(-2.97%)
Mar 19, 2021
10.27
10.29
9.763
10.07
1,957,303
-0.22(-2.09%)
Mar 18, 2021
10.53
10.60
10.25
10.29
799,042
-0.24(-2.31%)
Mar 17, 2021
10.23
10.55
10.21
10.53
1,026,951
+0.37(+3.69%)
Mar 16, 2021
10.32
10.32
10.07
10.16
962,918
-0.23(-2.25%)
Mar 15, 2021
10.09
10.51
9.950
10.39
1,257,603
+0.32(+3.16%)
Mar 12, 2021
10.07
10.12
9.889
10.07
1,114,491
+0.05(+0.47%)
Mar 11, 2021
10.04
10.15
9.824
10.02
629,943
+0.02(+0.19%)
Mar 10, 2021
9.744
10.07
9.688
10.01
645,618
+0.30(+3.09%)
Mar 09, 2021
9.922
9.922
9.604
9.707
714,684
-0.09(-0.96%)
Mar 08, 2021
9.679
9.894
9.538
9.800
578,954
+0.25(+2.65%)
Mar 05, 2021
9.782
9.791
9.061
9.548
846,872
-0.07(-0.78%)
Mar 04, 2021
9.800
9.950
9.398
9.622
1,190,377
-0.23(-2.37%)
Mar 03, 2021
9.725
9.978
9.688
9.856
1,172,587
+0.33(+3.44%)
Mar 02, 2021
9.735
9.772
9.388
9.529
881,021
-0.27(-2.77%)
Mar 01, 2021
10.04
10.04
9.669
9.800
1,337,278
+0.11(+1.16%)
Feb 26, 2021
9.510
10.02
9.388
9.688
1,996,938
+0.26(+2.78%)
Feb 25, 2021
9.828
10.01
9.360
9.426
1,192,489
-0.42(-4.28%)
Feb 24, 2021
9.538
10.16
9.379
9.847
1,310,316
+0.31(+3.24%)
Feb 23, 2021
9.360
9.557
8.911
9.538
2,693,425
+0.11(+1.19%)
Feb 22, 2021
9.295
9.791
9.295
9.426
1,656,963
+0.07(+0.80%)
Feb 19, 2021
9.285
9.557
9.173
9.351
1,059,364
+0.12(+1.32%)
Feb 18, 2021
9.370
9.454
9.220
9.229
951,503
-0.18(-1.89%)
Feb 17, 2021
9.342
9.515
9.104
9.407
690,167
-0.05(-0.50%)
Feb 16, 2021
9.173
9.473
9.080
9.454
2,434,068
+0.38(+4.23%)
Feb 12, 2021
9.051
9.405
9.033
9.070
1,340,765
-0.05(-0.51%)
Feb 11, 2021
8.883
9.132
8.799
9.117
1,587,804
+0.28(+3.18%)
Feb 10, 2021
8.686
9.023
8.640
8.836
3,357,874
+0.25(+2.94%)
Feb 09, 2021
8.630
8.686
8.368
8.583
2,877,321
-0.10(-1.19%)
Feb 08, 2021
8.312
8.864
8.246
8.686
3,741,458
+0.44(+5.33%)
Feb 05, 2021
8.480
8.565
8.153
8.246
1,076,458
-0.13(-1.56%)
Feb 04, 2021
8.200
8.490
8.181
8.377
1,458,108
+0.18(+2.17%)
Feb 03, 2021
8.115
8.275
7.938
8.200
652,231
+0.02(+0.23%)
Feb 02, 2021
8.069
8.255
7.966
8.181
563,277
+0.16(+1.98%)
Feb 01, 2021
7.675
8.031
7.582
8.022
2,295,262
+0.44(+5.80%)
Jan 29, 2021
7.947
7.947
7.544
7.582
2,762,724
-0.44(-5.48%)
Jan 28, 2021
7.750
8.275
7.675
8.022
1,738,265
+0.37(+4.77%)
Jan 27, 2021
7.835
7.966
7.544
7.657
1,470,186
-0.28(-3.54%)
Jan 26, 2021
8.228
8.228
7.909
7.938
1,019,435
-0.17(-2.08%)
Jan 25, 2021
8.153
8.228
7.872
8.106
1,684,780
-0.09(-1.14%)
Jan 22, 2021
8.050
8.237
7.881
8.200
792,386
+0.06(+0.69%)
Jan 21, 2021
8.312
8.312
8.125
8.143
839,796
-0.20(-2.36%)
Jan 20, 2021
8.256
8.349
8.139
8.340
976,935
+0.05(+0.56%)
Jan 19, 2021
8.359
8.368
8.087
8.293
1,315,031
+0.01(+0.11%)
Jan 15, 2021
8.134
8.349
8.059
8.284
1,598,127
+0.07(+0.91%)
Jan 14, 2021
8.321
8.415
8.106
8.209
1,955,479
+0.03(+0.34%)
Jan 13, 2021
8.125
8.237
8.031
8.181
952,076
+0.06(+0.69%)
Jan 12, 2021
8.134
8.228
7.956
8.125
1,435,694
+0.03(+0.35%)
Jan 11, 2021
7.966
8.162
7.938
8.097
4,674,466
+0.04(+0.46%)
Jan 08, 2021
8.181
8.194
8.050
8.059
6,269,011
-0.10(-1.26%)
Jan 07, 2021
8.228
8.377
7.928
8.162
4,293,071
-0.74(-8.31%)
Jan 06, 2021
8.424
9.108
8.424
8.902
1,433,235
+0.62(+7.46%)
Jan 05, 2021
8.059
8.359
8.059
8.284
672,782
+0.23(+2.91%)
Jan 04, 2021
8.509
8.640
8.022
8.050
608,053
-0.38(-4.55%)
Dec 31, 2020
8.434
8.434
8.434
451,150
+0.10(+1.24%)
Dec 30, 2020
8.275
8.565
8.256
8.331
451,150
+0.07(+0.91%)
Dec 29, 2020
8.630
8.724
8.246
8.256
685,303
-0.35(-4.03%)
Dec 28, 2020
8.611
8.846
8.518
8.602
491,951
+0.04(+0.44%)
Dec 24, 2020
8.321
8.611
8.312
8.565
450,625
+0.21(+2.46%)
Dec 23, 2020
8.321
8.509
8.190
8.359
496,611
+0.14(+1.71%)
Dec 22, 2020
8.555
8.555
8.162
8.218
406,675
-0.26(-3.09%)
Dec 21, 2020
8.340
8.546
8.143
8.480
1,028,627
-0.06(-0.66%)
Dec 18, 2020
9.023
9.033
8.509
8.537
2,023,006
-0.46(-5.10%)
Dec 17, 2020
9.295
9.314
8.817
8.995
598,572
-0.21(-2.24%)
Dec 16, 2020
9.192
9.360
9.098
9.201
746,470
+0.01(+0.10%)
Dec 15, 2020
8.799
9.220
8.733
9.192
509,148
+0.49(+5.59%)
Dec 14, 2020
8.827
9.005
8.658
8.705
1,009,544
+0.07(+0.76%)
Dec 11, 2020
8.761
9.080
8.621
8.640
1,021,331
-0.25(-2.84%)
Dec 10, 2020
8.817
9.037
8.733
8.892
875,307
-0.06(-0.63%)
Dec 09, 2020
9.033
9.070
8.640
8.948
1,041,614
+0.03(+0.31%)
Dec 08, 2020
8.471
8.939
8.471
8.920
1,037,083
+0.32(+3.70%)
Dec 07, 2020
8.874
8.892
8.509
8.602
993,431
-0.40(-4.47%)
Dec 04, 2020
8.724
9.023
8.647
9.005
915,245
+0.43(+5.02%)
Dec 03, 2020
8.733
8.827
8.527
8.574
1,136,417
-0.07(-0.76%)
Dec 02, 2020
8.321
8.743
8.218
8.640
755,438
+0.24(+2.90%)
Dec 01, 2020
8.368
8.565
8.190
8.396
787,884
+0.26(+3.22%)
Nov 30, 2020
8.415
8.565
8.134
8.134
1,076,577
-0.38(-4.51%)
Nov 27, 2020
8.574
8.686
8.425
8.518
351,483
-0.07(-0.87%)
Nov 25, 2020
8.621
8.621
8.312
8.593
1,024,536
-0.15(-1.71%)
Nov 24, 2020
8.424
8.939
8.256
8.743
1,390,177
+0.55(+6.74%)
Nov 23, 2020
7.919
8.275
7.844
8.190
981,351
+0.47(+6.06%)
Nov 20, 2020
7.619
7.722
7.479
7.722
773,690
+0.06(+0.73%)
Nov 19, 2020
7.535
7.741
7.395
7.666
604,471
+0.08(+1.11%)
Nov 18, 2020
7.769
7.975
7.582
7.582
1,735,493
-0.10(-1.34%)
Nov 17, 2020
7.198
7.788
7.104
7.685
1,470,171
+0.34(+4.59%)
Nov 16, 2020
7.535
7.694
7.338
7.348
1,429,624
+0.27(+3.84%)
Nov 13, 2020
6.440
7.114
6.374
7.076
1,346,213
+0.69(+10.85%)
Nov 12, 2020
6.515
6.618
6.318
6.384
1,060,909
-0.22(-3.26%)
Nov 11, 2020
7.460
7.460
6.496
6.599
1,570,673
-0.93(-12.31%)
Nov 10, 2020
7.217
7.741
7.076
7.526
1,985,649
+0.02(+0.25%)
Nov 09, 2020
6.318
7.760
6.187
7.507
3,053,014
+2.07(+38.04%)
Nov 06, 2020
5.588
5.663
5.438
5.438
1,142,695
-0.11(-2.02%)
Nov 05, 2020
5.279
5.560
5.242
5.551
825,497
+0.25(+4.77%)
Nov 04, 2020
5.504
5.504
5.158
5.298
605,072
-0.29(-5.19%)
Nov 03, 2020
5.261
5.607
5.261
5.588
1,105,485
+0.42(+8.15%)
Nov 02, 2020
5.017
5.167
4.924
5.167
631,835
+0.22(+4.55%)
Oct 30, 2020
5.083
5.129
4.900
4.942
620,918
-0.15(-2.94%)
Oct 29, 2020
4.877
5.148
4.736
5.092
1,116,560
+0.25(+5.22%)
Oct 28, 2020
4.802
4.877
4.661
4.839
1,039,945
-0.10(-2.08%)
Oct 27, 2020
5.298
5.373
4.942
4.942
1,006,337
-0.37(-6.88%)
Oct 26, 2020
5.392
5.410
5.101
5.307
813,190
-0.14(-2.58%)
Oct 23, 2020
5.448
5.569
5.363
5.448
679,783
+0.07(+1.22%)
Oct 22, 2020
5.111
5.392
5.111
5.382
673,572
+0.26(+5.12%)
Oct 21, 2020
5.008
5.129
4.933
5.120
541,734
+0.10(+2.05%)
Oct 20, 2020
4.933
5.186
4.905
5.017
889,173
+0.19(+3.88%)
Oct 19, 2020
4.914
4.952
4.792
4.830
675,785
+0.02(+0.39%)
Oct 16, 2020
4.830
4.877
4.708
4.811
529,682
-0.07(-1.53%)
Oct 15, 2020
4.680
4.942
4.629
4.886
654,149
+0.14(+2.96%)
Oct 14, 2020
4.736
4.858
4.727
4.746
426,158
-0.04(-0.78%)
Oct 13, 2020
5.111
5.120
4.783
4.783
704,236
-0.37(-7.09%)
Oct 12, 2020
5.120
5.209
5.017
5.148
544,388
+0.01(+0.18%)
Oct 09, 2020
5.167
5.195
5.036
5.139
926,249
+0.02(+0.37%)
Oct 08, 2020
5.120
5.158
5.017
5.120
663,305
+0.08(+1.67%)
Oct 07, 2020
4.961
5.083
4.933
5.036
1,580,612
+0.09(+1.89%)
Oct 06, 2020
5.045
5.111
4.924
4.942
938,352
-0.01(-0.19%)
Oct 05, 2020
5.045
5.111
4.877
4.952
1,117,811
-0.09(-1.86%)
Oct 02, 2020
4.867
5.111
4.774
5.045
844,521
+0.04(+0.75%)
Oct 01, 2020
4.849
5.017
4.844
5.008
583,087
+0.16(+3.28%)
Sep 30, 2020
4.942
5.129
4.755
4.849
802,223
-0.05(-0.96%)
Sep 29, 2020
4.924
4.989
4.822
4.895
989,696
-0.03(-0.57%)
Sep 28, 2020
4.718
5.017
4.718
4.924
727,244
+0.30(+6.48%)
Sep 25, 2020
4.437
4.647
4.418
4.624
660,340
+0.15(+3.35%)
Sep 24, 2020
4.549
4.680
4.465
4.474
755,629
-0.12(-2.65%)
Sep 23, 2020
4.830
4.998
4.568
4.596
794,876
-0.23(-4.84%)
Sep 22, 2020
4.914
5.027
4.821
4.830
990,791
-0.05(-0.96%)
Sep 21, 2020
5.289
5.289
4.867
4.877
1,043,650
-0.57(-10.48%)
Sep 18, 2020
5.579
5.579
5.354
5.448
1,868,524
-0.08(-1.52%)
Sep 17, 2020
5.579
5.616
5.476
5.532
648,145
-0.16(-2.80%)
Sep 16, 2020
5.672
5.738
5.466
5.691
664,616
+0.07(+1.33%)
Sep 15, 2020
5.457
5.738
5.457
5.616
683,731
+0.20(+3.63%)
Sep 14, 2020
5.214
5.457
5.186
5.420
865,877
+0.26(+5.08%)
Sep 11, 2020
5.317
5.335
5.092
5.158
570,706
-0.16(-2.99%)
Sep 10, 2020
5.373
5.476
5.298
5.317
742,922
-0.04(-0.70%)
Sep 09, 2020
5.476
5.476
5.312
5.354
886,953
-0.07(-1.21%)
Sep 08, 2020
5.635
5.635
5.363
5.420
877,112
-0.24(-4.30%)
Sep 04, 2020
5.541
5.691
5.429
5.663
1,176,561
+0.17(+3.07%)
Sep 03, 2020
5.523
5.785
5.466
5.495
1,227,383
+0.01(+0.17%)
Sep 02, 2020
5.504
5.560
5.359
5.485
1,585,900
-0.02(-0.34%)
Sep 01, 2020
5.448
5.588
5.401
5.504
1,077,224
-0.01(-0.17%)
Aug 31, 2020
5.841
5.850
5.466
5.513
672,802
-0.34(-5.76%)
Aug 28, 2020
5.757
5.860
5.644
5.850
428,831
+0.15(+2.63%)
Aug 27, 2020
5.523
5.757
5.523
5.700
758,534
+0.20(+3.57%)
Aug 26, 2020
5.635
5.714
5.452
5.504
633,735
-0.16(-2.81%)
Aug 25, 2020
5.588
5.700
5.532
5.663
497,923
+0.07(+1.34%)
Aug 24, 2020
5.298
5.607
5.214
5.588
639,101
+0.29(+5.48%)
Aug 21, 2020
5.438
5.490
5.242
5.298
537,908
-0.17(-3.08%)
Aug 20, 2020
5.289
5.495
5.265
5.466
583,001
+0.11(+2.10%)
Aug 19, 2020
5.448
5.523
5.289
5.354
621,322
-0.07(-1.38%)
Aug 18, 2020
5.616
5.616
5.363
5.429
976,208
-0.24(-4.29%)
Aug 17, 2020
5.785
5.785
5.635
5.672
497,037
-0.11(-1.94%)
Aug 14, 2020
5.710
5.934
5.672
5.785
633,738
+0.00(+0.00%)
Aug 13, 2020
5.934
5.981
5.672
5.785
777,786
-0.23(-3.89%)
Aug 12, 2020
5.991
6.112
5.934
6.019
766,301
+0.09(+1.58%)
Aug 11, 2020
6.065
6.225
5.878
5.925
1,024,676
+0.03(+0.48%)
Aug 10, 2020
5.710
6.019
5.710
5.897
1,026,780
+0.22(+3.96%)
Aug 07, 2020
5.261
5.691
5.129
5.672
1,057,655
+0.32(+5.94%)
Aug 06, 2020
5.176
5.485
5.008
5.354
2,107,851
-0.05(-0.87%)
Aug 05, 2020
5.195
5.420
5.017
5.401
1,119,682
+0.34(+6.65%)
Aug 04, 2020
4.708
5.064
4.708
5.064
928,830
+0.33(+6.92%)
Aug 03, 2020
4.830
4.830
4.699
4.736
915,462
-0.11(-2.32%)
Jul 31, 2020
4.942
4.998
4.783
4.849
1,016,203
-0.16(-3.18%)
Jul 30, 2020
5.083
5.101
4.909
5.008
495,161
-0.14(-2.73%)
Jul 29, 2020
5.092
5.176
4.942
5.148
745,033
+0.07(+1.48%)
Jul 28, 2020
4.867
5.115
4.741
5.073
1,131,087
+0.18(+3.63%)
Jul 27, 2020
4.961
5.036
4.830
4.895
646,495
-0.10(-2.06%)
Jul 24, 2020
5.120
5.176
4.915
4.998
711,299
-0.12(-2.38%)
Jul 23, 2020
5.176
5.186
4.998
5.120
702,219
-0.12(-2.32%)
Jul 22, 2020
5.064
5.246
5.045
5.242
659,654
+0.09(+1.82%)
Jul 21, 2020
4.914
5.242
4.914
5.148
833,921
+0.26(+5.36%)
Jul 20, 2020
5.036
5.078
4.821
4.886
928,482
-0.20(-3.87%)
Jul 17, 2020
5.298
5.298
5.036
5.083
721,235
-0.22(-4.23%)
Jul 16, 2020
5.335
5.335
5.186
5.307
707,968
-0.10(-1.90%)
Jul 15, 2020
5.289
5.466
5.229
5.410
1,087,130
+0.39(+7.84%)
Jul 14, 2020
5.045
5.176
4.961
5.017
808,621
-0.07(-1.29%)
Jul 13, 2020
5.270
5.373
5.008
5.083
997,555
-0.10(-1.99%)
Jul 10, 2020
4.952
5.246
4.895
5.186
950,073
+0.22(+4.53%)
Jul 09, 2020
4.970
5.008
4.755
4.961
1,027,271
-0.01(-0.19%)
Jul 08, 2020
5.017
5.055
4.849
4.970
1,596,696
-0.08(-1.67%)
Jul 07, 2020
5.335
5.335
5.008
5.055
1,133,619
-0.40(-7.38%)
Jul 06, 2020
5.495
5.626
5.251
5.457
1,024,186
+0.13(+2.46%)
Jul 02, 2020
5.607
5.766
5.317
5.326
913,963
-0.11(-2.07%)
Jul 01, 2020
5.560
5.916
5.410
5.438
1,400,614
-0.11(-2.02%)
Jun 30, 2020
5.644
5.803
5.429
5.551
1,266,587
-0.13(-2.31%)
Jun 29, 2020
5.317
5.691
5.242
5.682
1,341,386
+0.38(+7.24%)
Jun 26, 2020
5.289
5.435
5.242
5.298
1,710,624
-0.06(-1.05%)
Jun 25, 2020
5.073
5.363
5.017
5.354
1,561,526
+0.20(+3.81%)
Jun 24, 2020
5.289
5.335
5.008
5.158
2,386,424
-0.25(-4.67%)
Jun 23, 2020
5.747
5.762
5.387
5.410
2,013,870
-0.24(-4.30%)
Jun 22, 2020
5.672
5.747
5.509
5.654
1,911,952
-0.05(-0.82%)
Jun 19, 2020
5.934
6.084
5.626
5.700
4,165,025
-0.31(-5.14%)
Jun 18, 2020
6.122
6.281
5.981
6.009
1,055,084
-0.32(-5.03%)
Jun 17, 2020
6.749
6.749
6.290
6.328
1,355,630
-0.45(-6.63%)
Jun 16, 2020
7.095
7.142
6.599
6.777
1,219,509
+0.07(+0.98%)
Jun 15, 2020
6.412
6.889
6.271
6.711
1,369,419
-0.09(-1.38%)
Jun 12, 2020
6.805
7.020
6.496
6.805
1,619,067
+0.49(+7.70%)
Jun 11, 2020
5.972
6.496
5.850
6.318
2,809,644
-0.25(-3.85%)
Jun 10, 2020
7.526
7.554
6.309
6.571
3,273,409
-1.14(-14.81%)
Jun 09, 2020
7.750
7.881
7.507
7.713
1,558,476
-0.33(-4.07%)
Jun 08, 2020
7.909
8.289
7.872
8.041
1,924,106
+0.53(+7.11%)
Jun 05, 2020
8.218
8.714
7.460
7.507
4,520,675
-0.03(-0.37%)
Jun 04, 2020
6.824
7.544
6.693
7.535
1,957,274
+0.78(+11.50%)
Jun 03, 2020
6.505
6.786
6.468
6.758
1,311,609
+0.47(+7.44%)
Jun 02, 2020
6.243
6.496
6.234
6.290
1,064,422
+0.21(+3.38%)
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.