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
)
16.11
+0.26 (+1.64%)
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 29, 2020
4.375
4.395
4.260
4.300
244,144
-0.08(-1.86%)
May 28, 2020
4.531
4.545
4.375
4.382
557,590
-0.16(-3.58%)
May 27, 2020
4.606
4.707
4.382
4.545
310,354
-0.01(-0.30%)
May 26, 2020
4.578
4.627
4.497
4.558
238,128
+0.05(+1.20%)
May 22, 2020
4.565
4.565
4.389
4.504
181,338
-0.06(-1.34%)
May 21, 2020
4.565
4.614
4.470
4.565
297,633
+0.06(+1.36%)
May 20, 2020
4.416
4.626
4.416
4.504
486,306
+0.09(+2.00%)
May 19, 2020
4.273
4.470
4.185
4.416
589,923
+0.16(+3.66%)
May 18, 2020
4.266
4.511
4.192
4.260
578,366
+0.11(+2.61%)
May 15, 2020
4.110
4.212
4.049
4.151
440,963
+0.02(+0.49%)
May 14, 2020
4.063
4.246
3.948
4.131
288,762
+0.07(+1.84%)
May 13, 2020
4.389
4.432
4.036
4.056
404,229
-0.39(-8.84%)
May 12, 2020
4.590
4.602
4.436
4.450
297,311
-0.07(-1.63%)
May 11, 2020
4.490
4.577
4.403
4.523
245,044
+0.01(+0.15%)
May 08, 2020
4.175
4.543
4.175
4.517
417,390
+0.39(+9.42%)
May 07, 2020
4.188
4.490
4.088
4.128
643,784
+0.03(+0.82%)
May 06, 2020
4.128
4.302
4.027
4.094
1,017,119
-0.01(-0.33%)
May 05, 2020
4.155
4.691
4.051
4.108
1,106,372
+0.33(+8.69%)
May 04, 2020
3.686
3.873
3.592
3.779
1,624,884
-0.06(-1.57%)
May 01, 2020
4.061
4.061
3.759
3.840
935,659
-0.25(-6.07%)
Apr 30, 2020
4.295
4.456
4.088
4.088
973,328
-0.22(-5.13%)
Apr 29, 2020
4.081
4.349
4.078
4.309
1,290,096
+0.31(+7.71%)
Apr 28, 2020
3.853
4.081
3.853
4.001
683,848
+0.18(+4.74%)
Apr 27, 2020
3.853
3.940
3.719
3.820
841,270
-0.17(-4.20%)
Apr 24, 2020
3.920
4.091
3.759
3.987
538,712
+0.12(+3.12%)
Apr 23, 2020
3.558
3.927
3.518
3.867
1,500,245
+0.05(+1.23%)
Apr 22, 2020
3.853
3.967
3.820
3.820
1,272,950
+0.04(+1.06%)
Apr 21, 2020
3.404
3.820
3.357
3.779
1,361,495
+0.28(+8.05%)
Apr 20, 2020
3.150
3.672
3.150
3.498
1,535,077
+0.03(+0.97%)
Apr 17, 2020
3.357
3.558
3.357
3.465
683,463
+0.18(+5.51%)
Apr 16, 2020
3.679
3.774
3.196
3.284
770,122
-0.46(-12.34%)
Apr 15, 2020
3.920
3.927
3.485
3.746
629,235
-0.24(-6.05%)
Apr 14, 2020
4.202
4.255
3.900
3.987
395,440
-0.20(-4.80%)
Apr 13, 2020
4.503
4.530
4.041
4.188
498,574
-0.17(-3.85%)
Apr 09, 2020
4.215
4.657
4.081
4.356
896,710
+0.25(+6.04%)
Apr 08, 2020
3.920
4.176
3.900
4.108
791,697
+0.22(+5.69%)
Apr 07, 2020
3.699
3.947
3.666
3.887
486,805
+0.32(+9.02%)
Apr 06, 2020
3.451
3.679
3.411
3.565
739,827
+0.11(+3.30%)
Apr 03, 2020
3.384
3.472
3.270
3.451
381,575
+0.13(+4.04%)
Apr 02, 2020
3.089
3.605
3.062
3.317
1,084,998
+0.30(+10.00%)
Apr 01, 2020
3.129
3.152
2.902
3.016
363,343
-0.12(-3.85%)
Mar 31, 2020
2.935
3.243
2.855
3.136
1,044,107
+0.33(+11.69%)
Mar 30, 2020
3.022
3.036
2.707
2.808
578,035
-0.09(-3.23%)
Mar 27, 2020
2.915
3.076
2.828
2.902
506,927
+0.00(+0.00%)
Mar 26, 2020
3.089
3.248
2.747
2.902
1,033,527
-0.15(-5.04%)
Mar 25, 2020
2.908
3.263
2.855
3.056
909,797
+0.18(+6.29%)
Mar 24, 2020
2.801
2.935
2.764
2.875
870,183
+0.09(+3.13%)
Mar 23, 2020
2.848
3.022
2.747
2.788
628,786
-0.29(-9.37%)
Mar 20, 2020
2.868
3.217
2.814
3.076
1,089,662
+0.31(+11.14%)
Mar 19, 2020
3.096
3.243
2.707
2.768
1,331,784
-0.31(-10.02%)
Mar 18, 2020
3.016
3.304
2.915
3.076
991,046
-0.24(-7.27%)
Mar 17, 2020
3.793
3.860
3.310
3.317
3,414,261
-0.48(-12.54%)
Mar 16, 2020
4.014
4.202
3.786
3.793
465,512
-0.68(-15.14%)
Mar 13, 2020
4.121
4.570
3.960
4.470
930,585
+0.56(+14.41%)
Mar 12, 2020
4.007
4.121
3.907
3.907
791,960
-0.44(-10.17%)
Mar 11, 2020
4.751
4.751
4.349
4.349
808,857
-0.50(-10.36%)
Mar 10, 2020
5.227
5.227
4.778
4.852
591,702
+0.12(+2.55%)
Mar 09, 2020
4.617
4.919
4.423
4.731
1,151,630
-0.61(-11.42%)
Mar 06, 2020
5.656
5.656
5.260
5.341
848,509
-0.36(-6.24%)
Mar 05, 2020
5.696
5.729
5.595
5.696
272,097
-0.05(-0.82%)
Mar 04, 2020
5.850
5.904
5.696
5.743
492,817
-0.07(-1.27%)
Mar 03, 2020
5.944
5.977
5.709
5.817
709,650
-0.13(-2.25%)
Mar 02, 2020
6.004
6.071
5.803
5.951
715,507
+0.02(+0.34%)
Feb 28, 2020
5.709
5.931
5.662
5.931
1,172,036
+0.14(+2.43%)
Feb 27, 2020
5.689
5.890
5.428
5.790
1,416,595
+0.01(+0.12%)
Feb 26, 2020
5.951
6.031
5.760
5.783
1,093,124
-0.20(-3.36%)
Feb 25, 2020
6.132
6.245
5.884
5.984
2,973,682
-0.70(-10.43%)
Feb 24, 2020
6.668
6.768
6.581
6.681
460,335
-0.10(-1.48%)
Feb 21, 2020
6.674
6.795
6.634
6.782
1,298,730
-0.17(-2.41%)
Feb 20, 2020
6.882
7.123
6.875
6.949
862,649
+0.12(+1.77%)
Feb 19, 2020
6.882
6.929
6.775
6.828
277,211
+0.00(+0.00%)
Feb 18, 2020
6.701
6.842
6.674
6.828
354,920
+0.11(+1.60%)
Feb 14, 2020
6.701
6.855
6.694
6.721
547,218
+0.03(+0.50%)
Feb 13, 2020
6.621
6.764
6.614
6.688
706,161
-0.17(-2.54%)
Feb 12, 2020
6.823
6.888
6.764
6.862
478,763
+0.13(+1.93%)
Feb 11, 2020
6.510
6.790
6.478
6.732
478,640
+0.25(+3.82%)
Feb 10, 2020
6.419
6.543
6.400
6.484
776,548
+0.08(+1.22%)
Feb 07, 2020
6.283
6.497
6.191
6.406
1,087,640
+0.14(+2.18%)
Feb 06, 2020
6.595
6.615
6.165
6.270
2,385,416
-0.31(-4.75%)
Feb 05, 2020
6.523
6.634
6.478
6.582
796,085
+0.09(+1.40%)
Feb 04, 2020
6.478
6.510
6.348
6.491
1,284,420
+0.07(+1.01%)
Feb 03, 2020
6.497
6.520
6.328
6.426
973,775
-0.11(-1.69%)
Jan 31, 2020
6.732
6.732
6.510
6.536
1,209,445
-0.20(-3.00%)
Jan 30, 2020
6.888
6.963
6.530
6.738
1,326,798
-0.18(-2.54%)
Jan 29, 2020
7.129
7.161
6.895
6.914
879,064
-0.20(-2.84%)
Jan 28, 2020
7.227
7.298
7.116
7.116
627,469
-0.11(-1.53%)
Jan 27, 2020
7.181
7.298
7.096
7.227
840,367
-0.01(-0.09%)
Jan 24, 2020
7.467
7.467
7.214
7.233
686,130
-0.23(-3.05%)
Jan 23, 2020
7.591
7.615
7.370
7.461
509,936
-0.17(-2.22%)
Jan 22, 2020
7.689
7.734
7.591
7.630
588,279
-0.12(-1.51%)
Jan 21, 2020
7.904
7.904
7.734
7.747
813,527
-0.20(-2.54%)
Jan 17, 2020
8.203
8.229
7.913
7.949
963,685
-0.20(-2.48%)
Jan 16, 2020
8.255
8.311
8.145
8.151
259,678
-0.08(-1.03%)
Jan 15, 2020
8.392
8.392
8.229
8.236
241,322
-0.14(-1.71%)
Jan 14, 2020
8.398
8.398
8.145
8.379
527,249
-0.05(-0.62%)
Jan 13, 2020
8.496
8.505
8.392
8.431
365,122
-0.08(-0.92%)
Jan 10, 2020
8.600
8.678
8.477
8.509
388,146
-0.09(-1.06%)
Jan 09, 2020
8.535
8.672
8.451
8.600
489,034
+0.17(+2.01%)
Jan 08, 2020
8.665
8.665
8.372
8.431
334,406
-0.23(-2.70%)
Jan 07, 2020
8.659
8.685
8.561
8.665
300,209
-0.01(-0.08%)
Jan 06, 2020
8.581
8.812
8.561
8.672
436,464
+0.12(+1.45%)
Jan 03, 2020
8.477
8.594
8.438
8.548
563,865
+0.10(+1.23%)
Jan 02, 2020
8.275
8.451
8.271
8.444
277,640
+0.16(+1.97%)
Dec 31, 2019
8.307
8.307
8.242
8.281
542,361
-0.05(-0.55%)
Dec 30, 2019
8.424
8.490
8.314
8.327
1,110,602
-0.12(-1.39%)
Dec 27, 2019
8.600
8.620
8.405
8.444
462,949
-0.12(-1.44%)
Dec 26, 2019
8.398
8.600
8.379
8.568
593,724
+0.17(+2.02%)
Dec 24, 2019
8.314
8.424
8.281
8.398
276,018
+0.11(+1.34%)
Dec 23, 2019
8.236
8.314
8.164
8.288
633,849
+0.03(+0.32%)
Dec 20, 2019
8.190
8.359
8.027
8.262
4,081,301
+0.07(+0.87%)
Dec 19, 2019
8.105
8.216
8.086
8.190
277,048
+0.06(+0.72%)
Dec 18, 2019
8.086
8.223
8.034
8.132
425,568
+0.04(+0.48%)
Dec 17, 2019
7.878
8.099
7.878
8.092
536,909
+0.22(+2.81%)
Dec 16, 2019
7.878
8.099
7.813
7.871
708,080
-0.03(-0.41%)
Dec 13, 2019
7.917
7.923
7.826
7.904
1,248,152
+0.01(+0.17%)
Dec 12, 2019
7.767
7.904
7.767
7.891
372,029
+0.12(+1.59%)
Dec 11, 2019
7.813
7.865
7.767
7.767
329,867
-0.07(-0.91%)
Dec 10, 2019
7.826
7.878
7.780
7.839
329,562
-0.01(-0.08%)
Dec 09, 2019
7.754
7.897
7.721
7.845
340,197
+0.05(+0.67%)
Dec 06, 2019
7.708
7.793
7.676
7.793
379,238
+0.12(+1.53%)
Dec 05, 2019
7.754
7.799
7.650
7.676
371,799
-0.08(-1.09%)
Dec 04, 2019
7.656
7.770
7.637
7.760
330,170
+0.11(+1.45%)
Dec 03, 2019
7.663
7.783
7.552
7.650
787,090
+0.02(+0.26%)
Dec 02, 2019
7.793
7.813
7.630
7.630
610,223
-0.10(-1.26%)
Nov 29, 2019
7.461
7.780
7.461
7.728
440,677
+0.29(+3.85%)
Nov 27, 2019
7.422
7.475
7.324
7.441
619,621
+0.01(+0.18%)
Nov 26, 2019
7.721
7.741
7.409
7.428
1,049,973
-0.38(-4.84%)
Nov 25, 2019
7.780
7.806
7.734
7.806
343,135
+0.02(+0.25%)
Nov 22, 2019
7.754
7.826
7.747
7.786
479,845
+0.03(+0.34%)
Nov 21, 2019
7.813
7.839
7.663
7.760
558,052
-0.03(-0.33%)
Nov 20, 2019
7.780
7.826
7.741
7.786
414,773
+0.01(+0.17%)
Nov 19, 2019
7.826
7.858
7.726
7.773
679,375
-0.08(-1.08%)
Nov 18, 2019
8.008
8.040
7.718
7.858
1,130,507
-0.20(-2.43%)
Nov 15, 2019
8.066
8.125
8.027
8.053
463,871
-0.01(-0.16%)
Nov 14, 2019
8.268
8.327
8.040
8.066
625,627
-0.21(-2.59%)
Nov 13, 2019
8.385
8.405
8.223
8.281
595,462
-0.11(-1.32%)
Nov 12, 2019
8.468
8.468
8.329
8.392
733,778
-0.03(-0.38%)
Nov 11, 2019
8.462
8.474
8.348
8.424
726,325
+0.00(+0.00%)
Nov 08, 2019
8.303
8.424
8.196
8.424
969,068
+0.15(+1.76%)
Nov 07, 2019
8.265
8.424
8.234
8.278
922,158
+0.05(+0.62%)
Nov 06, 2019
8.373
8.392
8.155
8.227
953,276
-0.08(-0.99%)
Nov 05, 2019
8.322
8.462
7.930
8.310
1,006,429
-0.11(-1.28%)
Nov 04, 2019
8.291
8.607
8.291
8.417
755,784
+0.14(+1.68%)
Nov 01, 2019
8.265
8.346
8.196
8.278
637,091
+0.01(+0.08%)
Oct 31, 2019
8.322
8.373
8.170
8.272
520,953
-0.04(-0.46%)
Oct 30, 2019
8.386
8.411
8.284
8.310
226,989
-0.08(-0.91%)
Oct 29, 2019
8.563
8.575
8.386
8.386
713,217
-0.20(-2.29%)
Oct 28, 2019
8.556
8.683
8.519
8.582
287,002
+0.03(+0.30%)
Oct 25, 2019
8.493
8.569
8.436
8.556
432,786
+0.05(+0.60%)
Oct 24, 2019
8.430
8.550
8.430
8.506
232,456
+0.07(+0.83%)
Oct 23, 2019
8.455
8.537
8.411
8.436
235,411
-0.02(-0.22%)
Oct 22, 2019
8.373
8.493
8.348
8.455
328,054
+0.11(+1.37%)
Oct 21, 2019
8.284
8.411
8.278
8.341
867,438
+0.07(+0.84%)
Oct 18, 2019
8.417
8.449
8.272
8.272
317,439
-0.12(-1.43%)
Oct 17, 2019
8.411
8.462
8.373
8.392
360,580
+0.04(+0.45%)
Oct 16, 2019
8.322
8.449
8.291
8.354
190,604
+0.02(+0.23%)
Oct 15, 2019
8.405
8.430
8.322
8.335
247,794
-0.08(-0.90%)
Oct 14, 2019
8.367
8.420
8.265
8.411
144,794
+0.05(+0.61%)
Oct 11, 2019
8.303
8.385
8.303
8.360
386,489
+0.13(+1.62%)
Oct 10, 2019
8.259
8.363
8.189
8.227
460,219
-0.05(-0.61%)
Oct 09, 2019
8.354
8.405
8.259
8.278
322,260
-0.05(-0.61%)
Oct 08, 2019
8.443
8.462
8.221
8.329
557,121
-0.13(-1.57%)
Oct 07, 2019
8.575
8.639
8.449
8.462
373,033
-0.16(-1.84%)
Oct 04, 2019
8.753
8.784
8.537
8.620
290,578
-0.13(-1.52%)
Oct 03, 2019
8.658
8.854
8.607
8.753
236,283
+0.11(+1.32%)
Oct 02, 2019
8.791
8.822
8.613
8.639
303,032
-0.14(-1.59%)
Oct 01, 2019
9.101
9.101
8.778
8.778
315,028
-0.23(-2.60%)
Sep 30, 2019
8.955
9.018
8.924
9.012
192,141
+0.04(+0.42%)
Sep 27, 2019
8.822
9.006
8.816
8.974
140,943
+0.15(+1.65%)
Sep 26, 2019
9.012
9.023
8.829
8.829
440,650
-0.16(-1.76%)
Sep 25, 2019
8.987
9.044
8.943
8.987
802,046
-0.01(-0.07%)
Sep 24, 2019
9.113
9.113
8.987
8.993
122,159
-0.13(-1.39%)
Sep 23, 2019
9.044
9.202
9.044
9.120
304,503
+0.09(+0.98%)
Sep 20, 2019
9.272
9.311
9.031
9.031
1,387,001
-0.24(-2.59%)
Sep 19, 2019
9.443
9.485
9.240
9.272
144,179
-0.13(-1.35%)
Sep 18, 2019
9.613
9.620
9.398
9.398
151,731
-0.21(-2.17%)
Sep 17, 2019
9.829
9.829
9.512
9.607
431,229
-0.20(-2.00%)
Sep 16, 2019
9.601
9.873
9.411
9.803
439,657
+0.49(+5.23%)
Sep 13, 2019
9.303
9.367
9.139
9.316
601,223
+0.06(+0.68%)
Sep 12, 2019
9.335
9.386
9.189
9.253
242,660
-0.10(-1.08%)
Sep 11, 2019
9.436
9.436
9.246
9.354
242,464
-0.09(-0.94%)
Sep 10, 2019
9.424
9.537
9.354
9.443
227,562
+0.07(+0.74%)
Sep 09, 2019
9.303
9.461
9.202
9.373
777,973
+0.03(+0.34%)
Sep 06, 2019
8.892
9.341
8.879
9.341
1,116,806
+0.40(+4.46%)
Sep 05, 2019
9.063
9.065
8.924
8.943
95,495
-0.04(-0.42%)
Sep 04, 2019
8.993
9.006
8.898
8.981
112,935
+0.07(+0.78%)
Sep 03, 2019
8.911
8.949
8.848
8.911
138,265
-0.10(-1.12%)
Aug 30, 2019
9.018
9.044
8.905
9.012
104,917
-0.01(-0.07%)
Aug 29, 2019
9.018
9.070
8.955
9.018
220,284
+0.01(+0.14%)
Aug 28, 2019
8.854
9.075
8.810
9.006
234,880
+0.21(+2.37%)
Aug 27, 2019
8.943
8.956
8.696
8.797
243,036
-0.12(-1.35%)
Aug 26, 2019
8.917
9.018
8.898
8.917
190,809
+0.01(+0.14%)
Aug 23, 2019
9.012
9.031
8.822
8.905
234,485
-0.13(-1.40%)
Aug 22, 2019
9.088
9.170
8.974
9.031
193,960
-0.05(-0.56%)
Aug 21, 2019
9.063
9.107
8.986
9.082
301,354
+0.02(+0.21%)
Aug 20, 2019
9.094
9.158
8.987
9.063
196,453
+0.03(+0.28%)
Aug 19, 2019
8.759
9.050
8.753
9.037
201,759
+0.28(+3.18%)
Aug 16, 2019
8.765
8.803
8.708
8.759
467,548
+0.08(+0.87%)
Aug 15, 2019
8.727
8.772
8.639
8.683
314,513
-0.09(-1.01%)
Aug 14, 2019
8.860
8.867
8.613
8.772
594,012
-0.12(-1.35%)
Aug 13, 2019
8.960
9.015
8.812
8.892
343,722
-0.01(-0.14%)
Aug 12, 2019
8.910
8.960
8.824
8.904
121,974
-0.03(-0.35%)
Aug 09, 2019
9.058
9.126
8.905
8.935
192,982
-0.07(-0.82%)
Aug 08, 2019
8.898
9.089
8.793
9.009
417,352
+0.29(+3.32%)
Aug 07, 2019
8.873
8.941
8.639
8.719
488,651
-0.30(-3.28%)
Aug 06, 2019
9.095
9.280
8.910
9.015
570,567
-0.09(-0.95%)
Aug 05, 2019
9.126
9.206
8.978
9.102
267,283
-0.13(-1.40%)
Aug 02, 2019
9.237
9.256
9.145
9.231
813,930
+0.01(+0.07%)
Aug 01, 2019
9.256
9.330
9.188
9.225
314,958
-0.02(-0.27%)
Jul 31, 2019
9.256
9.354
9.157
9.250
285,407
+0.02(+0.27%)
Jul 30, 2019
9.188
9.274
9.126
9.225
242,150
+0.04(+0.40%)
Jul 29, 2019
9.188
9.212
9.139
9.188
363,596
-0.02(-0.20%)
Jul 26, 2019
9.274
9.314
9.163
9.206
668,464
-0.07(-0.80%)
Jul 25, 2019
9.428
9.446
9.256
9.280
162,731
-0.15(-1.57%)
Jul 24, 2019
9.311
9.515
9.262
9.428
296,151
+0.12(+1.26%)
Jul 23, 2019
9.213
9.330
9.163
9.311
262,535
+0.12(+1.27%)
Jul 22, 2019
9.182
9.248
9.148
9.194
118,166
+0.01(+0.13%)
Jul 19, 2019
9.231
9.243
9.132
9.182
345,908
-0.06(-0.67%)
Jul 18, 2019
9.169
9.253
9.151
9.243
122,472
+0.08(+0.87%)
Jul 17, 2019
9.342
9.348
9.151
9.163
339,536
-0.18(-1.98%)
Jul 16, 2019
9.342
9.435
9.268
9.348
280,213
+0.00(+0.00%)
Jul 15, 2019
9.595
9.595
9.336
9.348
217,351
-0.24(-2.51%)
Jul 12, 2019
9.515
9.626
9.435
9.589
509,051
+0.07(+0.71%)
Jul 11, 2019
9.583
9.644
9.490
9.521
296,033
+0.07(+0.78%)
Jul 10, 2019
9.496
9.570
9.404
9.447
744,468
+0.00(+0.00%)
Jul 09, 2019
9.354
9.515
9.262
9.447
190,269
+0.09(+0.99%)
Jul 08, 2019
9.428
9.472
9.342
9.354
88,776
-0.11(-1.17%)
Jul 05, 2019
9.348
9.490
9.342
9.465
115,789
+0.05(+0.52%)
Jul 03, 2019
9.459
9.478
9.367
9.416
123,897
-0.06(-0.59%)
Jul 02, 2019
9.472
9.478
9.324
9.472
144,744
+0.00(+0.00%)
Jul 01, 2019
9.700
9.700
9.435
9.472
242,979
-0.09(-0.90%)
Jun 28, 2019
9.404
9.595
9.376
9.558
341,205
+0.14(+1.44%)
Jun 27, 2019
9.280
9.453
9.188
9.422
263,950
+0.09(+0.99%)
Jun 26, 2019
9.379
9.548
9.280
9.330
375,523
-0.02(-0.26%)
Jun 25, 2019
9.459
9.533
9.348
9.354
364,429
-0.15(-1.62%)
Jun 24, 2019
9.663
9.737
9.472
9.509
433,713
-0.15(-1.60%)
Jun 21, 2019
9.650
9.700
9.570
9.663
664,247
+0.01(+0.06%)
Jun 20, 2019
9.786
9.823
9.644
9.657
658,768
+0.03(+0.32%)
Jun 19, 2019
9.712
9.743
9.626
9.626
153,878
-0.04(-0.45%)
Jun 18, 2019
9.558
9.678
9.533
9.669
500,007
+0.14(+1.42%)
Jun 17, 2019
9.675
9.712
9.502
9.533
326,400
-0.14(-1.40%)
Jun 14, 2019
9.792
9.854
9.607
9.669
1,148,649
-0.04(-0.44%)
Jun 13, 2019
9.934
9.953
9.700
9.712
1,360,084
-0.01(-0.06%)
Jun 12, 2019
9.959
10.01
9.706
9.718
573,862
-0.31(-3.07%)
Jun 11, 2019
10.07
10.09
9.724
10.03
1,825,961
-0.02(-0.25%)
Jun 10, 2019
10.16
10.18
10.00
10.05
189,568
-0.05(-0.49%)
Jun 07, 2019
10.07
10.19
9.983
10.10
241,146
+0.05(+0.49%)
Jun 06, 2019
10.05
10.11
9.971
10.05
183,365
-0.03(-0.31%)
Jun 05, 2019
10.23
10.26
10.08
10.08
182,155
-0.15(-1.45%)
Jun 04, 2019
10.16
10.25
10.03
10.23
369,307
+0.08(+0.79%)
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.