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
Black Stone Minerals LP
(NY:
BSM
)
15.98
+0.11 (+0.69%)
Streaming Delayed Price
Updated: 2:17 PM EDT, Jun 6, 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
7.609
7.683
7.549
7.594
106,202
-0.05(-0.71%)
May 27, 2016
7.787
7.648
7.648
7.648
154,025
-0.21(-2.64%)
May 26, 2016
7.668
7.856
7.609
7.856
244,402
+0.25(+3.25%)
May 25, 2016
7.703
7.742
7.530
7.609
614,907
-0.03(-0.39%)
May 24, 2016
7.801
7.801
7.601
7.638
841,772
-0.01(-0.19%)
May 23, 2016
7.564
7.668
7.456
7.653
336,568
+0.05(+0.65%)
May 20, 2016
7.678
7.688
7.554
7.604
260,661
-0.02(-0.32%)
May 19, 2016
7.609
7.796
7.401
7.628
1,139,076
-0.06(-0.83%)
May 18, 2016
7.905
7.905
7.633
7.693
592,081
-0.21(-2.63%)
May 17, 2016
7.772
7.974
7.772
7.900
667,905
+0.13(+1.67%)
May 16, 2016
7.673
7.897
7.673
7.771
455,077
+0.14(+1.78%)
May 13, 2016
7.829
7.873
7.625
7.634
630,354
-0.17(-2.18%)
May 12, 2016
8.023
8.080
7.800
7.805
413,877
-0.17(-2.13%)
May 11, 2016
7.999
8.091
7.975
7.975
146,961
-0.08(-1.03%)
May 10, 2016
8.179
8.179
7.907
8.057
185,213
+0.06(+0.79%)
May 09, 2016
8.261
8.335
7.926
7.994
137,115
-0.27(-3.29%)
May 06, 2016
8.193
8.286
8.077
8.266
333,770
+0.12(+1.43%)
May 05, 2016
7.946
8.237
7.946
8.150
85,479
+0.40(+5.14%)
May 04, 2016
7.732
7.877
7.664
7.751
64,556
+0.02(+0.25%)
May 03, 2016
7.882
7.882
7.557
7.732
106,417
-0.17(-2.09%)
May 02, 2016
8.193
8.193
7.809
7.897
98,233
-0.24(-2.93%)
Apr 29, 2016
8.174
8.310
8.116
8.135
162,057
-0.04(-0.48%)
Apr 28, 2016
8.009
8.261
7.975
8.174
131,896
+0.15(+1.88%)
Apr 27, 2016
7.795
8.043
7.795
8.023
181,941
+0.24(+3.06%)
Apr 26, 2016
7.775
7.897
7.751
7.785
127,410
+0.01(+0.13%)
Apr 25, 2016
7.887
7.975
7.775
7.775
85,625
-0.09(-1.11%)
Apr 22, 2016
7.678
8.067
7.639
7.863
355,660
+0.28(+3.65%)
Apr 21, 2016
7.668
7.817
7.586
7.586
76,026
-0.06(-0.76%)
Apr 20, 2016
7.299
7.751
7.299
7.644
165,327
+0.35(+4.87%)
Apr 19, 2016
7.285
7.455
7.221
7.289
310,291
+0.04(+0.60%)
Apr 18, 2016
6.876
7.338
6.852
7.246
219,957
+0.27(+3.83%)
Apr 15, 2016
7.119
7.119
6.896
6.978
143,650
-0.19(-2.71%)
Apr 14, 2016
7.192
7.226
7.144
7.173
54,642
-0.04(-0.61%)
Apr 13, 2016
7.236
7.262
7.163
7.217
130,092
+0.01(+0.20%)
Apr 12, 2016
7.124
7.319
7.105
7.202
135,621
+0.05(+0.68%)
Apr 11, 2016
7.391
7.426
7.080
7.153
53,357
+0.03(+0.48%)
Apr 08, 2016
6.842
7.139
6.838
7.119
395,953
+0.31(+4.49%)
Apr 07, 2016
6.803
6.915
6.803
6.813
103,503
+0.02(+0.36%)
Apr 06, 2016
6.750
6.939
6.697
6.789
122,966
+0.09(+1.38%)
Apr 05, 2016
6.653
6.745
6.633
6.697
74,546
+0.01(+0.22%)
Apr 04, 2016
6.706
7.110
6.666
6.682
267,569
-0.06(-0.87%)
Apr 01, 2016
6.750
6.847
6.614
6.740
164,063
-0.07(-1.00%)
Mar 31, 2016
6.760
6.930
6.760
6.808
189,648
+0.05(+0.72%)
Mar 30, 2016
6.818
6.920
6.740
6.760
274,780
-0.03(-0.43%)
Mar 29, 2016
6.590
6.828
6.546
6.789
145,183
+0.18(+2.80%)
Mar 28, 2016
6.774
6.789
6.604
6.604
106,382
-0.19(-2.79%)
Mar 24, 2016
6.697
6.794
6.794
6.794
437,687
+0.10(+1.53%)
Mar 23, 2016
6.983
6.988
6.687
6.692
253,955
-0.08(-1.22%)
Mar 22, 2016
6.813
6.910
6.653
6.774
85,463
-0.03(-0.50%)
Mar 21, 2016
6.755
7.027
6.755
6.808
408,666
+0.09(+1.30%)
Mar 18, 2016
6.701
7.046
6.575
6.721
3,534,439
+0.03(+0.51%)
Mar 17, 2016
6.682
6.828
6.633
6.687
378,545
+0.12(+1.85%)
Mar 16, 2016
6.949
7.008
6.565
6.565
447,737
-0.39(-5.59%)
Mar 15, 2016
6.614
6.993
6.614
6.954
475,626
+0.31(+4.61%)
Mar 14, 2016
6.595
6.745
6.371
6.648
705,370
+0.05(+0.74%)
Mar 11, 2016
6.565
6.828
6.531
6.599
740,628
+0.07(+1.04%)
Mar 10, 2016
6.585
6.672
6.512
6.531
389,120
+0.02(+0.30%)
Mar 09, 2016
6.624
6.735
6.446
6.512
286,066
-0.07(-1.11%)
Mar 08, 2016
6.599
6.682
6.313
6.585
464,107
+0.09(+1.42%)
Mar 07, 2016
6.390
6.565
6.366
6.492
289,493
+0.17(+2.69%)
Mar 04, 2016
6.288
6.434
6.084
6.322
428,902
+0.04(+0.62%)
Mar 03, 2016
6.172
6.296
6.075
6.284
210,026
+0.13(+2.13%)
Mar 02, 2016
6.220
6.220
5.919
6.152
420,138
-0.06(-0.94%)
Mar 01, 2016
6.099
6.215
6.011
6.211
556,488
+0.17(+2.82%)
Feb 29, 2016
6.094
6.245
5.987
6.041
517,072
+0.07(+1.22%)
Feb 26, 2016
6.006
6.220
5.841
5.968
194,648
+0.02(+0.33%)
Feb 25, 2016
5.851
5.987
5.603
5.948
97,379
+0.11(+1.83%)
Feb 24, 2016
5.739
5.870
5.608
5.841
145,735
+0.01(+0.17%)
Feb 23, 2016
5.846
5.866
5.734
5.832
284,852
+0.02(+0.42%)
Feb 22, 2016
5.506
5.856
5.506
5.807
140,150
+0.34(+6.22%)
Feb 19, 2016
5.574
5.636
5.321
5.467
231,346
-0.15(-2.68%)
Feb 18, 2016
5.589
5.802
5.525
5.618
102,483
+0.03(+0.52%)
Feb 17, 2016
5.720
6.045
5.540
5.589
321,602
+0.13(+2.34%)
Feb 16, 2016
5.703
5.884
5.371
5.461
425,973
-0.17(-3.04%)
Feb 12, 2016
5.437
5.632
5.632
5.632
491,502
+0.29(+5.42%)
Feb 11, 2016
5.442
5.499
5.138
5.342
1,681,770
+0.22(+4.26%)
Feb 10, 2016
5.499
5.499
5.086
5.124
483,205
-0.28(-5.18%)
Feb 09, 2016
5.532
5.532
5.309
5.404
442,493
-0.14(-2.57%)
Feb 08, 2016
5.969
5.969
5.489
5.546
557,314
-0.44(-7.38%)
Feb 05, 2016
6.173
6.173
5.936
5.988
228,262
-0.18(-2.93%)
Feb 04, 2016
6.154
6.385
6.102
6.169
209,132
+0.08(+1.25%)
Feb 03, 2016
6.078
6.093
5.803
6.093
197,285
+0.10(+1.74%)
Feb 02, 2016
6.083
6.259
5.822
5.988
163,160
-0.15(-2.47%)
Feb 01, 2016
6.444
6.444
6.097
6.140
136,491
-0.39(-6.03%)
Jan 29, 2016
6.662
7.004
6.496
6.534
73,712
-0.15(-2.27%)
Jan 28, 2016
6.496
7.057
6.378
6.686
75,688
+0.33(+5.23%)
Jan 27, 2016
6.316
6.453
6.093
6.354
173,426
+0.05(+0.75%)
Jan 26, 2016
6.259
6.354
6.119
6.306
180,183
+0.12(+2.00%)
Jan 25, 2016
6.202
6.482
6.135
6.183
357,718
-0.07(-1.06%)
Jan 22, 2016
6.477
6.529
6.097
6.249
412,668
-0.09(-1.42%)
Jan 21, 2016
6.344
6.724
6.240
6.340
219,430
+0.00(+0.00%)
Jan 20, 2016
6.363
6.430
6.078
6.340
322,700
-0.12(-1.84%)
Jan 19, 2016
6.658
6.658
6.235
6.458
395,010
-0.18(-2.72%)
Jan 15, 2016
6.178
6.639
6.639
6.639
238,170
+0.03(+0.43%)
Jan 14, 2016
6.515
6.729
6.349
6.610
182,525
+0.12(+1.83%)
Jan 13, 2016
6.648
6.729
6.368
6.491
273,019
-0.11(-1.73%)
Jan 12, 2016
6.776
6.776
6.491
6.605
475,308
-0.11(-1.70%)
Jan 11, 2016
7.033
7.118
6.696
6.719
373,813
-0.31(-4.39%)
Jan 08, 2016
7.128
7.289
6.990
7.028
247,697
-0.09(-1.33%)
Jan 07, 2016
6.838
7.137
6.686
7.123
454,703
+0.25(+3.59%)
Jan 06, 2016
7.294
7.479
6.838
6.876
366,339
-0.54(-7.24%)
Jan 05, 2016
7.147
7.484
7.137
7.413
573,126
+0.20(+2.83%)
Jan 04, 2016
6.786
7.220
6.753
7.209
303,061
+0.36(+5.20%)
Dec 31, 2015
6.648
6.852
6.852
6.852
334,407
+0.13(+1.91%)
Dec 30, 2015
6.658
6.833
6.534
6.724
434,836
+0.03(+0.50%)
Dec 29, 2015
6.957
7.152
6.639
6.691
522,725
-0.23(-3.29%)
Dec 28, 2015
7.118
7.118
6.774
6.919
605,047
-0.19(-2.61%)
Dec 24, 2015
7.446
7.104
7.104
7.104
229,325
-0.33(-4.47%)
Dec 23, 2015
6.947
7.484
6.838
7.436
1,331,950
+0.55(+8.00%)
Dec 22, 2015
6.919
7.242
6.843
6.886
1,247,620
-0.01(-0.21%)
Dec 21, 2015
7.047
7.123
6.848
6.900
684,993
-0.18(-2.48%)
Dec 18, 2015
6.867
7.209
6.824
7.076
1,279,816
+0.18(+2.55%)
Dec 17, 2015
6.981
7.002
6.805
6.900
507,786
-0.08(-1.16%)
Dec 16, 2015
6.971
7.049
6.795
6.981
511,080
-0.04(-0.54%)
Dec 15, 2015
6.852
7.076
6.833
7.019
505,125
+0.17(+2.43%)
Dec 14, 2015
6.890
7.047
6.719
6.852
740,065
-0.01(-0.21%)
Dec 11, 2015
6.900
6.928
6.776
6.867
629,017
-0.03(-0.48%)
Dec 10, 2015
6.909
7.019
6.838
6.900
438,970
+0.05(+0.69%)
Dec 09, 2015
6.373
6.919
6.373
6.852
838,601
+0.43(+6.73%)
Dec 08, 2015
6.558
6.641
6.389
6.420
529,361
-0.15(-2.24%)
Dec 07, 2015
6.715
6.791
6.344
6.567
971,837
-0.23(-3.42%)
Dec 04, 2015
7.038
7.038
6.591
6.800
690,127
-0.30(-4.21%)
Dec 03, 2015
7.360
7.370
7.057
7.099
729,411
-0.24(-3.24%)
Dec 02, 2015
7.484
7.835
6.971
7.337
6,786,498
-0.21(-2.83%)
Dec 01, 2015
7.807
7.807
7.484
7.550
803,170
-0.09(-1.12%)
Nov 30, 2015
7.527
7.821
7.512
7.636
745,224
+0.12(+1.64%)
Nov 27, 2015
7.332
7.541
7.209
7.512
145,378
+0.18(+2.39%)
Nov 25, 2015
7.080
7.337
7.337
7.337
318,192
+0.26(+3.69%)
Nov 24, 2015
6.900
7.118
6.862
7.076
231,166
+0.16(+2.34%)
Nov 23, 2015
6.824
6.928
6.772
6.914
437,346
+0.09(+1.39%)
Nov 20, 2015
6.833
6.838
6.686
6.819
177,987
+0.00(+0.00%)
Nov 19, 2015
6.743
6.862
6.705
6.819
166,527
+0.04(+0.56%)
Nov 18, 2015
6.634
6.838
6.572
6.781
249,794
+0.13(+2.00%)
Nov 17, 2015
6.748
6.748
6.482
6.648
547,713
-0.00(-0.05%)
Nov 16, 2015
6.684
6.754
6.605
6.652
152,475
-0.02(-0.35%)
Nov 13, 2015
6.475
6.740
6.447
6.675
140,122
+0.20(+3.10%)
Nov 12, 2015
6.279
6.628
6.200
6.475
288,555
+0.17(+2.74%)
Nov 11, 2015
6.656
6.698
6.246
6.302
400,085
-0.35(-5.32%)
Nov 10, 2015
7.020
7.020
6.554
6.656
339,202
-0.10(-1.52%)
Nov 09, 2015
6.703
6.796
6.563
6.759
110,847
+0.06(+0.83%)
Nov 06, 2015
6.689
6.703
6.503
6.703
208,506
-0.02(-0.35%)
Nov 05, 2015
6.666
6.754
6.489
6.726
140,515
+0.08(+1.26%)
Nov 04, 2015
6.619
6.712
6.528
6.642
249,343
+0.03(+0.49%)
Nov 03, 2015
6.531
6.675
6.531
6.610
324,131
+0.07(+1.14%)
Nov 02, 2015
6.395
6.605
6.279
6.535
269,106
+0.14(+2.11%)
Oct 30, 2015
6.181
6.400
6.036
6.400
486,240
+0.20(+3.16%)
Oct 29, 2015
6.092
6.260
6.034
6.204
426,882
+0.11(+1.84%)
Oct 28, 2015
5.855
6.172
5.747
6.092
433,442
+0.26(+4.48%)
Oct 27, 2015
6.083
6.088
5.605
5.831
1,761,122
-0.23(-3.84%)
Oct 26, 2015
6.526
6.526
6.027
6.064
569,536
-0.46(-7.07%)
Oct 23, 2015
6.517
6.586
6.330
6.526
196,001
+0.03(+0.50%)
Oct 22, 2015
6.493
6.568
6.293
6.493
460,117
+0.05(+0.80%)
Oct 21, 2015
6.526
6.610
6.409
6.442
131,691
-0.06(-0.86%)
Oct 20, 2015
6.521
6.549
6.465
6.498
423,645
+0.01(+0.14%)
Oct 19, 2015
6.577
6.652
6.447
6.489
133,405
-0.09(-1.42%)
Oct 16, 2015
6.740
6.866
6.582
6.582
470,483
-0.24(-3.55%)
Oct 15, 2015
6.740
6.978
6.624
6.824
440,869
+0.14(+2.09%)
Oct 14, 2015
6.810
6.885
6.603
6.684
414,583
-0.16(-2.38%)
Oct 13, 2015
6.913
7.095
6.768
6.848
138,500
-0.14(-2.00%)
Oct 12, 2015
7.053
7.062
6.885
6.987
154,390
-0.02(-0.27%)
Oct 09, 2015
7.043
7.132
6.955
7.006
266,532
-0.08(-1.18%)
Oct 08, 2015
7.071
7.165
6.964
7.090
254,346
-0.02(-0.26%)
Oct 07, 2015
7.239
7.286
7.053
7.109
758,035
-0.14(-1.93%)
Oct 06, 2015
6.941
7.393
6.718
7.248
652,458
+0.32(+4.64%)
Oct 05, 2015
6.591
6.978
6.591
6.927
207,686
+0.40(+6.14%)
Oct 02, 2015
6.414
6.573
6.409
6.526
294,562
+0.03(+0.50%)
Oct 01, 2015
6.479
6.729
6.423
6.493
498,230
+0.06(+0.94%)
Sep 30, 2015
6.563
6.570
6.235
6.433
227,612
-0.02(-0.36%)
Sep 29, 2015
6.544
6.562
6.409
6.456
176,382
-0.02(-0.29%)
Sep 28, 2015
6.703
6.787
6.442
6.475
146,335
-0.14(-2.11%)
Sep 25, 2015
6.875
6.875
6.582
6.614
114,370
-0.17(-2.54%)
Sep 24, 2015
6.531
6.950
6.531
6.787
211,739
+0.17(+2.54%)
Sep 23, 2015
6.899
6.994
6.549
6.619
201,711
-0.27(-3.86%)
Sep 22, 2015
6.964
7.015
6.852
6.885
64,569
-0.08(-1.14%)
Sep 21, 2015
7.109
7.165
6.913
6.964
113,548
-0.11(-1.58%)
Sep 18, 2015
7.039
7.127
6.871
7.076
79,841
-0.04(-0.52%)
Sep 17, 2015
7.067
7.323
7.067
7.113
210,634
+0.13(+1.87%)
Sep 16, 2015
7.178
7.304
6.965
6.983
254,185
-0.20(-2.79%)
Sep 15, 2015
7.230
7.267
7.137
7.183
93,427
+0.07(+0.98%)
Sep 14, 2015
7.286
7.477
7.039
7.113
88,742
-0.16(-2.18%)
Sep 11, 2015
7.467
7.491
7.272
7.272
83,147
-0.30(-4.00%)
Sep 10, 2015
7.682
7.784
7.565
7.575
268,336
-0.07(-0.91%)
Sep 09, 2015
7.612
7.761
7.542
7.645
148,517
+0.08(+1.05%)
Sep 08, 2015
7.551
7.775
7.463
7.565
139,118
+0.02(+0.31%)
Sep 04, 2015
7.542
7.542
7.542
7.542
127,430
+0.01(+0.19%)
Sep 03, 2015
7.295
7.631
7.178
7.528
359,889
+0.26(+3.53%)
Sep 02, 2015
7.328
7.407
7.006
7.272
372,443
+0.01(+0.13%)
Sep 01, 2015
7.276
7.421
7.191
7.262
299,247
-0.04(-0.51%)
Aug 31, 2015
7.239
7.337
7.123
7.300
438,113
+0.02(+0.32%)
Aug 28, 2015
7.006
7.363
6.992
7.276
406,731
+0.30(+4.34%)
Aug 27, 2015
6.680
7.090
6.563
6.973
254,108
+0.27(+4.03%)
Aug 26, 2015
6.838
6.838
6.633
6.703
247,155
-0.02(-0.28%)
Aug 25, 2015
6.722
6.806
6.614
6.722
473,963
+0.14(+2.12%)
Aug 24, 2015
6.386
6.633
6.335
6.582
515,348
-0.01(-0.14%)
Aug 21, 2015
6.642
6.712
6.489
6.591
341,836
-0.05(-0.77%)
Aug 20, 2015
6.614
6.796
6.391
6.642
115,095
+0.14(+2.22%)
Aug 19, 2015
6.787
6.787
6.346
6.498
424,741
-0.24(-3.53%)
Aug 18, 2015
6.894
6.908
6.656
6.736
94,455
+0.02(+0.29%)
Aug 17, 2015
6.821
6.839
6.652
6.716
263,019
+0.03(+0.41%)
Aug 14, 2015
6.286
6.739
6.148
6.688
460,934
+0.40(+6.41%)
Aug 13, 2015
6.093
6.382
6.089
6.286
185,281
+0.03(+0.51%)
Aug 12, 2015
6.075
6.409
6.075
6.253
240,715
+0.05(+0.81%)
Aug 11, 2015
6.281
6.405
6.148
6.203
110,872
-0.16(-2.59%)
Aug 10, 2015
6.162
6.409
6.162
6.368
91,857
+0.21(+3.42%)
Aug 07, 2015
6.203
6.464
6.089
6.157
248,458
-0.04(-0.66%)
Aug 06, 2015
6.359
6.363
6.134
6.199
231,981
-0.16(-2.52%)
Aug 05, 2015
6.592
6.705
6.318
6.359
189,770
-0.25(-3.74%)
Aug 04, 2015
6.524
6.624
6.478
6.606
358,447
+0.07(+1.12%)
Aug 03, 2015
6.492
6.680
6.414
6.533
237,283
+0.06(+0.99%)
Jul 31, 2015
6.528
6.601
6.446
6.469
214,812
-0.05(-0.84%)
Jul 30, 2015
6.661
6.821
6.524
6.524
245,359
-0.18(-2.66%)
Jul 29, 2015
6.867
6.981
6.684
6.702
211,405
-0.16(-2.33%)
Jul 28, 2015
6.757
6.981
6.647
6.862
329,215
+0.10(+1.42%)
Jul 27, 2015
6.954
7.096
6.757
6.766
596,219
-0.20(-2.83%)
Jul 24, 2015
7.325
7.338
6.933
6.963
300,027
-0.24(-3.31%)
Jul 23, 2015
7.229
7.393
7.187
7.201
321,642
-0.00(-0.06%)
Jul 22, 2015
7.110
7.210
7.055
7.206
166,620
+0.07(+1.03%)
Jul 21, 2015
7.132
7.169
7.036
7.132
247,213
+0.02(+0.32%)
Jul 20, 2015
7.192
7.366
7.100
7.110
878,477
-0.11(-1.46%)
Jul 17, 2015
7.412
7.444
7.146
7.215
284,396
-0.22(-3.02%)
Jul 16, 2015
7.599
7.668
7.408
7.439
174,539
-0.16(-2.17%)
Jul 15, 2015
7.700
7.700
7.453
7.604
185,148
-0.04(-0.54%)
Jul 14, 2015
7.535
7.650
7.471
7.645
307,061
+0.08(+1.03%)
Jul 13, 2015
7.558
7.567
7.428
7.567
267,998
+0.06(+0.79%)
Jul 10, 2015
7.590
7.709
7.467
7.508
140,052
-0.09(-1.20%)
Jul 09, 2015
7.709
7.869
7.444
7.599
506,524
-0.12(-1.54%)
Jul 08, 2015
7.559
7.805
7.559
7.718
238,775
-0.05(-0.71%)
Jul 07, 2015
7.659
7.792
7.467
7.773
445,285
+0.05(+0.65%)
Jul 06, 2015
7.801
7.824
7.668
7.723
209,714
-0.11(-1.46%)
Jul 02, 2015
7.851
7.837
7.837
7.837
166,450
-0.04(-0.47%)
Jul 01, 2015
7.842
8.011
7.815
7.874
195,989
-0.01(-0.12%)
Jun 30, 2015
8.011
8.011
7.847
7.883
249,756
-0.13(-1.60%)
Jun 29, 2015
8.108
8.126
7.924
8.011
135,342
-0.08(-0.96%)
Jun 26, 2015
8.002
8.117
8.002
8.089
50,487
+0.03(+0.34%)
Jun 25, 2015
7.961
8.062
7.924
8.062
625,141
+0.05(+0.63%)
Jun 24, 2015
8.195
8.204
7.869
8.011
437,281
-0.19(-2.29%)
Jun 23, 2015
8.172
8.227
8.149
8.199
253,100
+0.04(+0.51%)
Jun 22, 2015
8.130
8.160
8.075
8.158
236,962
+0.07(+0.91%)
Jun 19, 2015
8.089
8.130
8.025
8.085
459,949
-0.00(-0.06%)
Jun 18, 2015
8.066
8.167
8.053
8.089
941,986
+0.02(+0.23%)
Jun 17, 2015
8.117
8.236
8.071
8.071
475,921
-0.05(-0.62%)
Jun 16, 2015
8.121
8.204
8.094
8.121
236,842
-0.01(-0.11%)
Jun 15, 2015
8.172
8.208
8.057
8.130
225,013
+0.02(+0.23%)
Jun 12, 2015
8.185
8.272
8.066
8.112
209,163
-0.05(-0.67%)
Jun 11, 2015
8.217
8.222
8.108
8.167
217,093
-0.05(-0.61%)
Jun 10, 2015
8.053
8.240
8.053
8.217
205,616
+0.05(+0.67%)
Jun 09, 2015
8.227
8.284
8.066
8.162
160,091
-0.01(-0.17%)
Jun 08, 2015
8.286
8.309
8.092
8.176
409,823
-0.16(-1.87%)
Jun 05, 2015
8.195
8.426
8.048
8.332
2,537,561
+0.18(+2.19%)
Jun 04, 2015
8.117
8.286
7.911
8.153
2,427,189
-0.02(-0.22%)
Jun 03, 2015
8.172
8.263
8.089
8.172
1,879,486
-0.04(-0.45%)
Jun 02, 2015
8.259
8.355
8.121
8.208
1,973,563
+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.