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
Arbor Realty Trust
(NY:
ABR
)
13.42
-0.06 (-0.45%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 31, 2016
3.070
3.128
3.053
3.079
447,349
+0.04(+1.16%)
May 27, 2016
3.022
3.044
3.044
3.044
92,939
+0.03(+1.02%)
May 26, 2016
3.022
3.035
3.013
3.013
60,875
-0.01(-0.29%)
May 25, 2016
2.991
3.040
2.982
3.022
120,519
+0.05(+1.63%)
May 24, 2016
2.987
2.995
2.968
2.973
73,449
+0.01(+0.30%)
May 23, 2016
2.995
3.000
2.960
2.965
99,737
-0.01(-0.30%)
May 20, 2016
2.965
2.980
2.938
2.973
65,823
+0.02(+0.60%)
May 19, 2016
2.960
2.971
2.938
2.956
130,964
+0.00(+0.00%)
May 18, 2016
2.956
3.009
2.929
2.956
233,648
-0.03(-0.89%)
May 17, 2016
3.044
3.046
2.945
2.982
168,457
-0.06(-2.03%)
May 16, 2016
3.079
3.088
3.017
3.044
215,634
-0.03(-0.86%)
May 13, 2016
3.079
3.083
3.044
3.070
221,305
-0.00(-0.14%)
May 12, 2016
3.044
3.105
3.001
3.075
342,733
+0.03(+1.14%)
May 11, 2016
3.066
3.070
3.030
3.040
164,499
-0.03(-0.85%)
May 10, 2016
3.023
3.066
2.971
3.066
270,281
+0.04(+1.43%)
May 09, 2016
2.971
3.023
2.971
3.023
229,673
+0.04(+1.30%)
May 06, 2016
2.911
2.997
2.880
2.984
302,941
+0.07(+2.37%)
May 05, 2016
2.859
2.932
2.859
2.915
218,774
+0.04(+1.50%)
May 04, 2016
2.880
2.880
2.867
2.872
132,657
-0.00(-0.15%)
May 03, 2016
2.911
2.911
2.854
2.876
88,986
-0.03(-1.19%)
May 02, 2016
2.898
2.919
2.898
2.911
127,863
+0.03(+0.90%)
Apr 29, 2016
2.902
2.915
2.863
2.885
293,864
-0.03(-0.89%)
Apr 28, 2016
2.915
2.915
2.898
2.911
75,214
-0.02(-0.59%)
Apr 27, 2016
2.915
2.932
2.893
2.928
165,419
+0.01(+0.30%)
Apr 26, 2016
2.880
2.923
2.867
2.919
160,035
+0.03(+1.05%)
Apr 25, 2016
2.915
2.945
2.885
2.889
344,009
-0.02(-0.59%)
Apr 22, 2016
2.915
2.915
2.893
2.906
138,775
-0.01(-0.44%)
Apr 21, 2016
2.911
2.932
2.898
2.919
143,788
+0.01(+0.45%)
Apr 20, 2016
2.915
2.932
2.906
2.906
196,916
-0.00(-0.15%)
Apr 19, 2016
2.937
2.937
2.906
2.911
154,931
+0.00(+0.15%)
Apr 18, 2016
2.893
2.932
2.893
2.906
154,704
+0.01(+0.30%)
Apr 15, 2016
2.889
2.928
2.889
2.898
143,181
-0.01(-0.45%)
Apr 14, 2016
2.924
2.928
2.885
2.911
105,267
+0.00(+0.00%)
Apr 13, 2016
2.915
2.937
2.911
2.911
174,373
-0.00(-0.15%)
Apr 12, 2016
2.915
2.937
2.893
2.915
169,355
+0.01(+0.45%)
Apr 11, 2016
2.893
2.932
2.893
2.902
233,939
+0.02(+0.60%)
Apr 08, 2016
2.893
2.911
2.885
2.885
155,116
+0.00(+0.00%)
Apr 07, 2016
2.876
2.902
2.854
2.885
188,362
+0.00(+0.15%)
Apr 06, 2016
2.859
2.893
2.846
2.880
164,867
+0.01(+0.30%)
Apr 05, 2016
2.885
2.898
2.854
2.872
142,767
-0.03(-0.89%)
Apr 04, 2016
2.924
2.924
2.867
2.898
356,213
-0.03(-0.89%)
Apr 01, 2016
2.911
2.932
2.880
2.924
180,977
+0.00(+0.00%)
Mar 31, 2016
2.932
2.949
2.902
2.924
197,759
-0.00(-0.15%)
Mar 30, 2016
2.958
2.980
2.915
2.928
172,405
-0.01(-0.29%)
Mar 29, 2016
2.880
2.941
2.880
2.937
146,780
+0.03(+1.04%)
Mar 28, 2016
2.937
2.945
2.837
2.906
295,288
-0.03(-1.03%)
Mar 24, 2016
2.902
2.937
2.937
2.937
305,203
+0.02(+0.74%)
Mar 23, 2016
2.945
2.945
2.911
2.915
141,600
-0.03(-0.88%)
Mar 22, 2016
2.915
2.949
2.898
2.941
153,683
-0.00(-0.15%)
Mar 21, 2016
2.902
2.949
2.876
2.945
206,269
+0.04(+1.49%)
Mar 18, 2016
2.902
2.915
2.880
2.902
557,555
-0.02(-0.74%)
Mar 17, 2016
2.915
2.962
2.872
2.924
205,526
+0.04(+1.50%)
Mar 16, 2016
2.867
2.898
2.850
2.880
289,505
+0.03(+0.91%)
Mar 15, 2016
2.889
2.908
2.829
2.854
214,995
-0.01(-0.30%)
Mar 14, 2016
2.829
2.902
2.824
2.863
248,840
-0.04(-1.34%)
Mar 11, 2016
2.876
2.915
2.837
2.902
154,051
+0.08(+2.75%)
Mar 10, 2016
2.880
2.880
2.816
2.824
131,654
-0.03(-1.21%)
Mar 09, 2016
2.872
2.889
2.850
2.859
128,813
-0.02(-0.75%)
Mar 08, 2016
2.876
2.902
2.842
2.880
175,612
-0.01(-0.30%)
Mar 07, 2016
2.889
2.906
2.872
2.889
254,481
+0.01(+0.44%)
Mar 04, 2016
2.914
2.923
2.855
2.876
264,903
-0.03(-1.16%)
Mar 03, 2016
2.779
2.935
2.779
2.910
388,872
+0.12(+4.39%)
Mar 02, 2016
2.813
2.820
2.788
2.788
227,924
-0.03(-0.90%)
Mar 01, 2016
2.872
2.897
2.792
2.813
285,740
-0.06(-2.06%)
Feb 29, 2016
2.788
2.897
2.783
2.872
427,360
+0.08(+2.87%)
Feb 26, 2016
2.724
2.808
2.720
2.792
667,941
+0.08(+3.12%)
Feb 25, 2016
2.627
2.716
2.627
2.707
170,363
+0.08(+3.06%)
Feb 24, 2016
2.678
2.686
2.619
2.627
246,770
-0.06(-2.35%)
Feb 23, 2016
2.691
2.699
2.665
2.691
181,721
+0.01(+0.32%)
Feb 22, 2016
2.648
2.699
2.644
2.682
210,882
+0.04(+1.44%)
Feb 19, 2016
2.619
2.648
2.619
2.644
188,279
+0.01(+0.32%)
Feb 18, 2016
2.669
2.682
2.619
2.636
138,207
-0.04(-1.42%)
Feb 17, 2016
2.640
2.690
2.585
2.674
243,096
+0.05(+2.10%)
Feb 16, 2016
2.623
2.623
2.555
2.619
325,932
+0.06(+2.48%)
Feb 12, 2016
2.551
2.555
2.555
2.555
264,932
+0.00(+0.17%)
Feb 11, 2016
2.572
2.606
2.538
2.551
250,343
-0.02(-0.82%)
Feb 10, 2016
2.657
2.677
2.543
2.572
282,127
-0.07(-2.56%)
Feb 09, 2016
2.699
2.699
2.640
2.640
298,184
-0.05(-1.88%)
Feb 08, 2016
2.729
2.729
2.661
2.691
352,876
-0.05(-1.70%)
Feb 05, 2016
2.707
2.779
2.699
2.737
262,190
+0.04(+1.41%)
Feb 04, 2016
2.707
2.754
2.682
2.699
179,481
-0.01(-0.47%)
Feb 03, 2016
2.716
2.741
2.682
2.712
123,232
+0.00(+0.00%)
Feb 02, 2016
2.741
2.758
2.703
2.712
83,637
-0.04(-1.53%)
Feb 01, 2016
2.762
2.775
2.720
2.754
102,977
-0.01(-0.31%)
Jan 29, 2016
2.691
2.762
2.669
2.762
202,226
+0.10(+3.81%)
Jan 28, 2016
2.661
2.703
2.640
2.661
206,261
+0.02(+0.64%)
Jan 27, 2016
2.686
2.703
2.606
2.644
224,534
-0.04(-1.42%)
Jan 26, 2016
2.661
2.691
2.636
2.682
237,813
+0.04(+1.44%)
Jan 25, 2016
2.695
2.703
2.644
2.644
114,328
-0.05(-1.88%)
Jan 22, 2016
2.648
2.703
2.640
2.695
230,221
+0.06(+2.41%)
Jan 21, 2016
2.606
2.661
2.583
2.631
230,725
+0.03(+0.97%)
Jan 20, 2016
2.661
2.691
2.568
2.606
826,418
-0.09(-3.29%)
Jan 19, 2016
2.750
2.750
2.669
2.695
325,774
-0.04(-1.54%)
Jan 15, 2016
2.750
2.737
2.737
2.737
257,119
-0.05(-1.82%)
Jan 14, 2016
2.788
2.805
2.712
2.788
222,237
+0.01(+0.30%)
Jan 13, 2016
2.843
2.867
2.741
2.779
519,148
-0.07(-2.52%)
Jan 12, 2016
2.952
2.957
2.851
2.851
281,152
-0.09(-3.02%)
Jan 11, 2016
2.978
3.007
2.889
2.940
495,454
-0.03(-1.14%)
Jan 08, 2016
3.003
3.014
2.961
2.974
328,248
-0.03(-0.98%)
Jan 07, 2016
3.037
3.045
2.999
3.003
320,262
-0.08(-2.47%)
Jan 06, 2016
3.066
3.104
3.058
3.079
332,273
+0.02(+0.69%)
Jan 05, 2016
3.058
3.104
3.028
3.058
400,492
+0.00(+0.00%)
Jan 04, 2016
3.020
3.058
2.974
3.058
354,166
+0.04(+1.26%)
Dec 31, 2015
3.028
3.020
3.020
3.020
185,855
-0.02(-0.69%)
Dec 30, 2015
2.999
3.041
2.982
3.041
289,855
+0.04(+1.41%)
Dec 29, 2015
3.007
3.033
2.990
2.999
202,596
-0.01(-0.28%)
Dec 28, 2015
2.986
3.007
2.961
3.007
195,678
+0.03(+0.99%)
Dec 24, 2015
2.990
2.978
2.978
2.978
113,407
-0.03(-0.98%)
Dec 23, 2015
3.041
3.058
2.990
3.007
251,789
-0.05(-1.52%)
Dec 22, 2015
2.969
3.071
2.957
3.054
864,798
+0.06(+1.97%)
Dec 21, 2015
3.016
3.016
2.902
2.995
435,620
-0.07(-2.34%)
Dec 18, 2015
2.864
3.088
2.851
3.066
2,505,726
+0.18(+6.30%)
Dec 17, 2015
2.902
2.910
2.868
2.885
400,260
-0.02(-0.58%)
Dec 16, 2015
2.779
2.906
2.779
2.902
441,942
+0.13(+4.73%)
Dec 15, 2015
2.830
2.834
2.767
2.771
357,800
-0.05(-1.94%)
Dec 14, 2015
2.868
2.881
2.762
2.826
361,306
-0.03(-0.89%)
Dec 11, 2015
2.830
2.868
2.809
2.851
433,487
+0.02(+0.75%)
Dec 10, 2015
2.851
2.855
2.809
2.830
183,241
-0.02(-0.74%)
Dec 09, 2015
2.864
2.893
2.830
2.851
114,934
-0.03(-1.17%)
Dec 08, 2015
2.864
2.902
2.843
2.885
282,549
+0.02(+0.74%)
Dec 07, 2015
2.868
2.919
2.843
2.864
280,681
+0.02(+0.59%)
Dec 04, 2015
2.830
2.872
2.826
2.847
145,544
+0.02(+0.60%)
Dec 03, 2015
2.855
2.868
2.821
2.830
104,036
-0.03(-1.03%)
Dec 02, 2015
2.902
2.914
2.855
2.859
116,764
-0.05(-1.74%)
Dec 01, 2015
2.906
2.935
2.897
2.910
162,300
+0.00(+0.15%)
Nov 30, 2015
2.864
2.914
2.864
2.906
300,552
+0.04(+1.48%)
Nov 27, 2015
2.830
2.868
2.830
2.864
91,916
+0.03(+1.19%)
Nov 25, 2015
2.817
2.830
2.830
2.830
132,584
+0.01(+0.45%)
Nov 24, 2015
2.847
2.855
2.788
2.817
185,838
+0.00(+0.00%)
Nov 23, 2015
2.830
2.843
2.805
2.817
179,715
-0.01(-0.45%)
Nov 20, 2015
2.847
2.859
2.826
2.830
120,632
-0.01(-0.45%)
Nov 19, 2015
2.830
2.855
2.821
2.843
197,602
+0.02(+0.75%)
Nov 18, 2015
2.821
2.847
2.817
2.821
141,851
-0.00(-0.15%)
Nov 17, 2015
2.847
2.851
2.809
2.826
261,148
+0.00(+0.15%)
Nov 16, 2015
2.809
2.847
2.771
2.821
249,784
+0.04(+1.37%)
Nov 13, 2015
2.812
2.821
2.779
2.783
210,408
-0.02(-0.88%)
Nov 12, 2015
2.804
2.821
2.779
2.808
259,390
-0.00(-0.15%)
Nov 11, 2015
2.788
2.837
2.788
2.812
277,694
+0.00(+0.15%)
Nov 10, 2015
2.808
2.841
2.771
2.808
481,594
+0.00(+0.00%)
Nov 09, 2015
2.717
2.821
2.717
2.808
480,903
+0.10(+3.66%)
Nov 06, 2015
2.684
2.726
2.643
2.709
307,410
+0.09(+3.47%)
Nov 05, 2015
2.664
2.664
2.618
2.618
245,512
-0.04(-1.40%)
Nov 04, 2015
2.655
2.664
2.643
2.655
111,210
+0.01(+0.47%)
Nov 03, 2015
2.622
2.655
2.614
2.643
112,985
+0.02(+0.79%)
Nov 02, 2015
2.598
2.632
2.589
2.622
379,800
+0.04(+1.60%)
Oct 30, 2015
2.614
2.643
2.580
2.581
494,708
-0.04(-1.57%)
Oct 29, 2015
2.647
2.649
2.602
2.622
149,358
-0.02(-0.94%)
Oct 28, 2015
2.631
2.647
2.585
2.647
276,609
+0.02(+0.94%)
Oct 27, 2015
2.664
2.672
2.589
2.622
272,221
-0.05(-1.85%)
Oct 26, 2015
2.672
2.688
2.664
2.672
195,076
+0.01(+0.31%)
Oct 23, 2015
2.668
2.668
2.643
2.664
114,542
-0.00(-0.15%)
Oct 22, 2015
2.684
2.684
2.651
2.668
93,391
+0.00(+0.16%)
Oct 21, 2015
2.635
2.668
2.635
2.664
181,220
+0.02(+0.62%)
Oct 20, 2015
2.643
2.647
2.622
2.647
148,213
+0.00(+0.16%)
Oct 19, 2015
2.643
2.655
2.635
2.643
71,288
+0.01(+0.31%)
Oct 16, 2015
2.639
2.664
2.635
2.635
212,062
-0.02(-0.78%)
Oct 15, 2015
2.643
2.660
2.622
2.655
138,028
+0.02(+0.78%)
Oct 14, 2015
2.622
2.668
2.622
2.635
107,101
-0.02(-0.62%)
Oct 13, 2015
2.651
2.664
2.635
2.651
185,143
-0.02(-0.77%)
Oct 12, 2015
2.668
2.676
2.655
2.672
85,625
+0.01(+0.31%)
Oct 09, 2015
2.664
2.680
2.643
2.664
142,406
-0.00(-0.15%)
Oct 08, 2015
2.655
2.684
2.647
2.668
117,697
+0.02(+0.62%)
Oct 07, 2015
2.655
2.684
2.643
2.651
202,088
-0.00(-0.16%)
Oct 06, 2015
2.664
2.676
2.614
2.655
153,015
-0.02(-0.62%)
Oct 05, 2015
2.618
2.684
2.618
2.672
88,797
+0.06(+2.21%)
Oct 02, 2015
2.618
2.668
2.585
2.614
127,238
-0.03(-1.09%)
Oct 01, 2015
2.643
2.643
2.589
2.643
149,528
+0.02(+0.63%)
Sep 30, 2015
2.655
2.655
2.593
2.627
267,686
-0.01(-0.47%)
Sep 29, 2015
2.627
2.643
2.598
2.639
279,512
+0.03(+1.11%)
Sep 28, 2015
2.655
2.660
2.573
2.610
265,833
-0.03(-1.25%)
Sep 25, 2015
2.709
2.717
2.643
2.643
271,456
-0.07(-2.44%)
Sep 24, 2015
2.726
2.726
2.684
2.709
121,230
-0.02(-0.61%)
Sep 23, 2015
2.734
2.734
2.701
2.726
235,257
+0.02(+0.76%)
Sep 22, 2015
2.688
2.726
2.676
2.705
155,245
+0.01(+0.31%)
Sep 21, 2015
2.701
2.717
2.680
2.697
272,788
+0.01(+0.31%)
Sep 18, 2015
2.598
2.688
2.593
2.688
408,037
+0.07(+2.84%)
Sep 17, 2015
2.618
2.627
2.606
2.614
195,441
-0.00(-0.16%)
Sep 16, 2015
2.610
2.627
2.606
2.618
127,594
+0.02(+0.63%)
Sep 15, 2015
2.610
2.618
2.602
2.602
89,301
-0.01(-0.47%)
Sep 14, 2015
2.581
2.639
2.573
2.614
180,089
+0.05(+1.93%)
Sep 11, 2015
2.556
2.577
2.548
2.565
127,270
+0.00(+0.16%)
Sep 10, 2015
2.577
2.581
2.552
2.560
232,942
+0.00(+0.00%)
Sep 09, 2015
2.631
2.631
2.560
2.560
143,324
-0.05(-2.05%)
Sep 08, 2015
2.614
2.627
2.593
2.614
176,929
+0.02(+0.96%)
Sep 04, 2015
2.585
2.589
2.589
2.589
99,522
-0.02(-0.95%)
Sep 03, 2015
2.618
2.627
2.606
2.614
132,815
+0.01(+0.48%)
Sep 02, 2015
2.627
2.643
2.598
2.602
286,389
-0.00(-0.16%)
Sep 01, 2015
2.639
2.647
2.602
2.606
247,425
-0.03(-1.25%)
Aug 31, 2015
2.614
2.651
2.598
2.639
211,278
+0.04(+1.59%)
Aug 28, 2015
2.602
2.631
2.585
2.598
320,404
-0.00(-0.16%)
Aug 27, 2015
2.614
2.664
2.581
2.602
559,039
+0.01(+0.48%)
Aug 26, 2015
2.581
2.593
2.544
2.589
177,607
+0.05(+2.12%)
Aug 25, 2015
2.519
2.602
2.519
2.536
624,472
+0.04(+1.66%)
Aug 24, 2015
2.614
2.644
2.490
2.494
699,962
-0.19(-7.08%)
Aug 21, 2015
2.684
2.691
2.643
2.684
476,412
-0.01(-0.31%)
Aug 20, 2015
2.713
2.718
2.672
2.693
235,584
-0.03(-1.21%)
Aug 19, 2015
2.709
2.735
2.697
2.726
217,992
+0.02(+0.92%)
Aug 18, 2015
2.721
2.730
2.697
2.701
129,325
-0.03(-1.06%)
Aug 17, 2015
2.709
2.750
2.701
2.730
127,756
+0.02(+0.76%)
Aug 14, 2015
2.697
2.717
2.680
2.709
81,562
+0.00(+0.00%)
Aug 13, 2015
2.668
2.713
2.643
2.709
328,135
+0.02(+0.92%)
Aug 12, 2015
2.651
2.701
2.635
2.684
486,543
+0.03(+1.25%)
Aug 11, 2015
2.651
2.659
2.635
2.651
364,855
+0.00(+0.15%)
Aug 10, 2015
2.647
2.663
2.643
2.647
428,094
+0.01(+0.31%)
Aug 07, 2015
2.631
2.647
2.615
2.639
289,160
+0.00(+0.15%)
Aug 06, 2015
2.684
2.684
2.635
2.635
543,564
-0.06(-2.10%)
Aug 05, 2015
2.744
2.744
2.680
2.692
346,336
-0.03(-1.19%)
Aug 04, 2015
2.760
2.760
2.700
2.724
306,450
-0.03(-1.03%)
Aug 03, 2015
2.752
2.764
2.724
2.752
337,046
-0.01(-0.29%)
Jul 31, 2015
2.724
2.797
2.692
2.760
446,667
+0.04(+1.33%)
Jul 30, 2015
2.704
2.724
2.692
2.724
317,323
+0.02(+0.75%)
Jul 29, 2015
2.671
2.708
2.655
2.704
337,658
+0.03(+1.21%)
Jul 28, 2015
2.700
2.716
2.667
2.671
561,341
-0.02(-0.60%)
Jul 27, 2015
2.700
2.712
2.675
2.688
521,499
-0.01(-0.45%)
Jul 24, 2015
2.716
2.716
2.688
2.700
260,606
-0.02(-0.74%)
Jul 23, 2015
2.744
2.744
2.692
2.720
337,460
-0.03(-1.17%)
Jul 22, 2015
2.764
2.764
2.712
2.752
285,198
-0.00(-0.15%)
Jul 21, 2015
2.760
2.764
2.732
2.756
389,650
-0.02(-0.73%)
Jul 20, 2015
2.776
2.784
2.748
2.776
431,772
+0.00(+0.15%)
Jul 17, 2015
2.744
2.772
2.744
2.772
204,089
+0.02(+0.59%)
Jul 16, 2015
2.793
2.793
2.748
2.756
167,377
-0.04(-1.44%)
Jul 15, 2015
2.784
2.797
2.769
2.797
132,736
+0.01(+0.29%)
Jul 14, 2015
2.776
2.801
2.764
2.788
416,234
+0.02(+0.58%)
Jul 13, 2015
2.732
2.772
2.732
2.772
272,703
+0.06(+2.38%)
Jul 10, 2015
2.700
2.724
2.692
2.708
355,899
+0.01(+0.30%)
Jul 09, 2015
2.716
2.728
2.684
2.700
316,166
-0.02(-0.59%)
Jul 08, 2015
2.732
2.760
2.712
2.716
249,073
-0.03(-1.17%)
Jul 07, 2015
2.716
2.760
2.708
2.748
237,312
+0.03(+1.19%)
Jul 06, 2015
2.704
2.720
2.684
2.716
214,383
+0.02(+0.75%)
Jul 02, 2015
2.716
2.696
2.696
2.696
225,502
-0.03(-1.18%)
Jul 01, 2015
2.720
2.744
2.712
2.728
345,345
+0.00(+0.00%)
Jun 30, 2015
2.663
2.730
2.655
2.728
415,600
+0.06(+2.27%)
Jun 29, 2015
2.736
2.740
2.651
2.667
680,387
-0.08(-3.08%)
Jun 26, 2015
2.740
2.756
2.724
2.752
495,401
+0.00(+0.15%)
Jun 25, 2015
2.764
2.768
2.748
2.748
515,839
-0.01(-0.29%)
Jun 24, 2015
2.793
2.793
2.748
2.756
244,575
-0.02(-0.87%)
Jun 23, 2015
2.776
2.793
2.764
2.780
329,302
+0.00(+0.15%)
Jun 22, 2015
2.764
2.797
2.764
2.776
458,720
-0.00(-0.15%)
Jun 19, 2015
2.805
2.817
2.760
2.780
464,212
-0.03(-1.01%)
Jun 18, 2015
2.772
2.813
2.764
2.809
283,347
+0.02(+0.87%)
Jun 17, 2015
2.793
2.793
2.756
2.784
275,724
-0.01(-0.29%)
Jun 16, 2015
2.825
2.825
2.788
2.793
254,537
-0.02(-0.86%)
Jun 15, 2015
2.837
2.841
2.813
2.817
566,245
-0.01(-0.29%)
Jun 12, 2015
2.813
2.829
2.776
2.825
864,032
+0.01(+0.43%)
Jun 11, 2015
2.788
2.825
2.784
2.813
369,035
+0.05(+1.75%)
Jun 10, 2015
2.768
2.788
2.756
2.764
453,118
-0.00(-0.15%)
Jun 09, 2015
2.776
2.776
2.764
2.768
517,790
-0.01(-0.29%)
Jun 08, 2015
2.788
2.797
2.768
2.776
322,698
-0.03(-1.01%)
Jun 05, 2015
2.801
2.821
2.801
2.805
455,286
+0.00(+0.14%)
Jun 04, 2015
2.821
2.849
2.801
2.801
402,365
-0.03(-1.14%)
Jun 03, 2015
2.845
2.853
2.825
2.833
425,911
-0.03(-0.99%)
Jun 02, 2015
2.869
2.869
2.849
2.861
688,185
+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.