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
San Juan Basin Royalty Trust
(NY:
SJT
)
4.270
+0.240 (+5.96%)
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, 2018
3.701
3.735
3.657
3.679
283,870
-0.01(-0.30%)
May 30, 2018
3.617
3.735
3.601
3.690
217,975
+0.10(+2.88%)
May 29, 2018
3.548
3.593
3.529
3.587
205,523
+0.03(+0.78%)
May 25, 2018
3.559
3.559
3.559
0
-0.01(-0.16%)
May 24, 2018
3.559
3.626
3.537
3.565
220,056
+0.00(+0.00%)
May 23, 2018
3.632
3.643
3.526
3.565
570,596
-0.11(-3.03%)
May 22, 2018
3.799
3.821
3.648
3.676
455,808
-0.12(-3.23%)
May 21, 2018
3.872
3.905
3.788
3.799
562,746
-0.05(-1.30%)
May 18, 2018
4.044
4.072
3.849
3.849
413,764
-0.20(-4.83%)
May 17, 2018
3.922
4.083
3.911
4.044
416,808
+0.13(+3.20%)
May 16, 2018
3.894
3.922
3.888
3.919
141,359
+0.03(+0.64%)
May 15, 2018
3.911
3.922
3.846
3.894
341,795
-0.03(-0.71%)
May 14, 2018
3.877
3.927
3.872
3.922
229,291
+0.07(+1.88%)
May 11, 2018
3.844
3.894
3.832
3.849
193,651
+0.01(+0.15%)
May 10, 2018
3.860
3.911
3.827
3.844
197,292
-0.02(-0.43%)
May 09, 2018
3.877
3.933
3.855
3.860
247,326
-0.01(-0.14%)
May 08, 2018
3.860
3.899
3.803
3.866
326,971
-0.01(-0.29%)
May 07, 2018
3.855
3.966
3.849
3.877
407,521
+0.02(+0.58%)
May 04, 2018
3.849
3.927
3.832
3.855
236,311
+0.00(+0.00%)
May 03, 2018
3.933
3.933
3.838
3.855
166,769
-0.08(-2.12%)
May 02, 2018
3.877
3.955
3.877
3.938
232,631
+0.06(+1.58%)
May 01, 2018
3.838
3.888
3.770
3.877
288,303
+0.04(+1.02%)
Apr 30, 2018
3.894
3.898
3.810
3.838
208,936
-0.06(-1.43%)
Apr 27, 2018
3.894
3.955
3.866
3.894
217,232
-0.00(-0.01%)
Apr 26, 2018
3.855
3.905
3.828
3.894
237,241
+0.06(+1.45%)
Apr 25, 2018
3.789
3.844
3.776
3.839
204,606
+0.04(+1.17%)
Apr 24, 2018
3.806
3.878
3.783
3.794
356,324
-0.01(-0.29%)
Apr 23, 2018
3.905
3.950
3.800
3.806
436,832
-0.14(-3.65%)
Apr 20, 2018
3.916
3.955
3.883
3.950
364,764
+0.03(+0.85%)
Apr 19, 2018
3.972
4.008
3.911
3.916
185,209
-0.08(-1.94%)
Apr 18, 2018
3.933
4.061
3.928
3.994
336,237
+0.07(+1.84%)
Apr 17, 2018
3.939
3.961
3.905
3.922
262,786
+0.01(+0.14%)
Apr 16, 2018
3.933
3.961
3.883
3.916
464,741
+0.00(+0.00%)
Apr 13, 2018
3.800
3.922
3.800
3.916
493,224
+0.12(+3.07%)
Apr 12, 2018
3.883
3.886
3.794
3.800
386,834
-0.08(-2.14%)
Apr 11, 2018
3.900
3.961
3.878
3.883
305,536
-0.01(-0.14%)
Apr 10, 2018
3.750
3.933
3.750
3.889
455,861
+0.16(+4.16%)
Apr 09, 2018
3.761
3.833
3.728
3.733
467,014
-0.03(-0.74%)
Apr 06, 2018
3.928
3.950
3.717
3.761
677,931
-0.19(-4.78%)
Apr 05, 2018
3.800
4.016
3.800
3.950
521,216
+0.12(+3.04%)
Apr 04, 2018
3.883
3.883
3.744
3.833
995,432
-0.09(-2.26%)
Apr 03, 2018
4.105
4.155
3.883
3.922
1,121,837
-0.19(-4.72%)
Apr 02, 2018
4.355
4.355
3.855
4.116
1,280,068
-0.27(-6.08%)
Mar 29, 2018
4.382
4.382
4.382
0
-0.12(-2.59%)
Mar 28, 2018
4.699
4.715
4.471
4.499
626,263
-0.18(-3.79%)
Mar 27, 2018
4.809
4.836
4.676
4.676
539,887
-0.14(-2.87%)
Mar 26, 2018
4.775
4.843
4.775
4.814
278,604
+0.08(+1.75%)
Mar 23, 2018
4.792
4.856
4.726
4.731
420,070
-0.03(-0.70%)
Mar 22, 2018
4.892
4.892
4.753
4.764
296,682
-0.13(-2.60%)
Mar 21, 2018
4.864
4.997
4.836
4.892
324,284
+0.04(+0.80%)
Mar 20, 2018
4.869
4.909
4.798
4.853
339,000
+0.03(+0.57%)
Mar 19, 2018
4.963
4.969
4.764
4.825
252,135
-0.13(-2.68%)
Mar 16, 2018
4.803
5.019
4.770
4.958
421,043
+0.14(+2.99%)
Mar 15, 2018
4.974
4.974
4.753
4.814
367,213
-0.11(-2.13%)
Mar 14, 2018
4.897
4.936
4.814
4.919
203,184
+0.01(+0.23%)
Mar 13, 2018
4.892
4.922
4.842
4.908
233,442
+0.04(+0.91%)
Mar 12, 2018
4.809
4.903
4.793
4.864
271,935
+0.08(+1.62%)
Mar 09, 2018
4.759
4.836
4.737
4.787
325,809
+0.03(+0.58%)
Mar 08, 2018
4.787
4.809
4.723
4.759
295,245
-0.05(-1.03%)
Mar 07, 2018
4.858
4.809
186,136
+0.01(+0.12%)
Mar 06, 2018
4.820
4.864
4.753
4.803
285,808
-0.03(-0.57%)
Mar 05, 2018
4.836
4.914
4.814
4.831
250,262
-0.02(-0.46%)
Mar 02, 2018
4.809
4.856
4.737
4.853
257,615
+0.02(+0.46%)
Mar 01, 2018
4.759
4.908
4.753
4.831
218,675
+0.04(+0.81%)
Feb 28, 2018
4.892
4.919
4.731
4.792
356,734
-0.08(-1.70%)
Feb 27, 2018
5.052
5.057
4.864
4.875
303,097
-0.18(-3.54%)
Feb 26, 2018
4.949
5.060
4.949
5.054
358,279
+0.14(+2.91%)
Feb 23, 2018
4.900
4.932
4.828
4.911
265,214
+0.04(+0.79%)
Feb 22, 2018
4.806
4.922
4.735
4.872
358,615
+0.07(+1.37%)
Feb 21, 2018
4.872
4.949
4.786
4.806
361,390
-0.09(-1.80%)
Feb 20, 2018
5.071
5.071
4.872
4.894
450,686
-0.19(-3.79%)
Feb 16, 2018
5.087
5.087
5.087
0
-0.12(-2.33%)
Feb 15, 2018
5.104
5.302
5.071
5.208
378,891
+0.14(+2.83%)
Feb 14, 2018
4.944
5.082
4.872
5.065
349,731
+0.10(+2.11%)
Feb 13, 2018
4.977
4.983
4.845
4.960
362,184
+0.00(+0.00%)
Feb 12, 2018
4.933
5.011
4.886
4.960
315,435
+0.08(+1.69%)
Feb 09, 2018
4.938
5.004
4.773
4.878
585,728
-0.05(-1.01%)
Feb 08, 2018
4.955
5.004
4.927
4.927
426,283
-0.06(-1.10%)
Feb 07, 2018
4.944
4.999
4.861
4.983
554,169
+0.14(+2.96%)
Feb 06, 2018
4.680
4.922
4.559
4.839
704,196
+0.04(+0.92%)
Feb 05, 2018
5.016
5.021
4.724
4.795
846,458
-0.21(-4.18%)
Feb 02, 2018
4.999
5.093
4.923
5.005
445,204
-0.04(-0.76%)
Feb 01, 2018
5.434
5.434
5.010
5.043
688,821
-0.35(-6.44%)
Jan 31, 2018
5.186
5.473
5.175
5.390
554,679
+0.25(+4.82%)
Jan 30, 2018
5.247
5.274
5.071
5.142
588,222
-0.13(-2.54%)
Jan 29, 2018
5.456
5.467
5.249
5.276
486,090
-0.10(-1.83%)
Jan 26, 2018
5.467
5.467
5.298
5.374
388,347
-0.01(-0.10%)
Jan 25, 2018
5.500
5.543
5.210
5.380
852,785
-0.11(-2.09%)
Jan 24, 2018
5.610
5.763
5.467
5.495
952,927
-0.06(-1.08%)
Jan 23, 2018
5.396
5.599
5.373
5.555
843,848
+0.24(+4.53%)
Jan 22, 2018
5.189
5.440
5.139
5.314
711,877
+0.20(+3.85%)
Jan 19, 2018
5.014
5.117
4.882
5.117
566,298
+0.11(+2.18%)
Jan 18, 2018
5.232
5.259
4.978
5.008
767,905
-0.11(-2.14%)
Jan 17, 2018
5.003
5.199
4.975
5.117
860,201
+0.16(+3.31%)
Jan 16, 2018
4.751
5.003
4.702
4.953
750,211
+0.28(+6.09%)
Jan 12, 2018
4.669
4.669
4.669
0
+0.06(+1.30%)
Jan 11, 2018
4.576
4.727
4.573
4.609
653,152
+0.04(+0.84%)
Jan 10, 2018
4.604
4.625
4.598
4.571
323,691
-0.02(-0.36%)
Jan 09, 2018
4.538
4.636
4.521
4.587
396,469
+0.02(+0.48%)
Jan 08, 2018
4.522
4.583
4.420
4.565
435,879
+0.05(+1.21%)
Jan 05, 2018
4.614
4.614
4.438
4.511
507,436
-0.09(-2.02%)
Jan 04, 2018
4.702
4.729
4.571
4.604
865,946
-0.08(-1.75%)
Jan 03, 2018
4.680
4.784
4.664
4.686
556,423
+0.04(+0.82%)
Jan 02, 2018
4.686
4.686
4.554
4.647
402,373
+0.14(+3.16%)
Dec 29, 2017
4.505
4.505
4.505
0
-0.06(-1.32%)
Dec 28, 2017
4.538
4.614
4.450
4.565
478,197
+0.06(+1.38%)
Dec 27, 2017
4.639
4.644
4.476
4.503
684,156
-0.11(-2.35%)
Dec 26, 2017
4.541
4.628
4.498
4.612
620,462
+0.16(+3.65%)
Dec 22, 2017
4.384
4.516
4.373
4.449
448,744
+0.07(+1.48%)
Dec 21, 2017
4.227
4.390
4.175
4.384
995,194
+0.16(+3.72%)
Dec 20, 2017
4.265
4.265
4.211
4.227
616,076
+0.00(+0.00%)
Dec 19, 2017
4.227
4.243
4.205
4.227
384,100
+0.02(+0.52%)
Dec 18, 2017
4.113
4.254
4.064
4.205
563,728
+0.05(+1.17%)
Dec 15, 2017
4.216
4.141
4.157
372,323
-0.06(-1.41%)
Dec 14, 2017
4.270
4.319
4.184
4.216
278,759
-0.02(-0.51%)
Dec 13, 2017
4.232
4.287
4.200
4.238
284,767
-0.01(-0.26%)
Dec 12, 2017
4.433
4.444
4.211
4.249
968,625
-0.14(-3.21%)
Dec 11, 2017
4.292
4.397
4.292
4.390
401,752
+0.13(+3.05%)
Dec 08, 2017
4.352
4.352
4.254
4.259
378,189
-0.04(-0.88%)
Dec 07, 2017
4.335
4.335
4.274
4.297
278,883
-0.01(-0.25%)
Dec 06, 2017
4.335
4.357
4.227
4.308
377,660
-0.02(-0.38%)
Dec 05, 2017
4.427
4.455
4.308
4.325
326,396
-0.08(-1.85%)
Dec 04, 2017
4.595
4.595
4.390
4.406
602,620
-0.19(-4.13%)
Dec 01, 2017
4.660
4.727
4.617
4.595
493,742
-0.05(-1.17%)
Nov 30, 2017
4.585
4.682
4.532
4.650
552,158
+0.10(+2.26%)
Nov 29, 2017
4.498
4.598
4.498
4.547
318,199
+0.08(+1.72%)
Nov 28, 2017
4.572
4.593
4.432
4.470
591,897
-0.02(-0.36%)
Nov 27, 2017
4.523
4.593
4.464
4.486
952,049
+0.05(+1.09%)
Nov 24, 2017
4.346
4.486
4.341
4.437
642,844
+0.12(+2.74%)
Nov 22, 2017
4.346
4.346
4.260
4.319
573,184
-0.03(-0.62%)
Nov 21, 2017
4.292
4.346
4.249
4.346
440,595
+0.07(+1.63%)
Nov 20, 2017
4.287
4.287
4.190
4.276
258,842
+0.04(+1.02%)
Nov 17, 2017
4.153
4.233
4.142
4.233
260,616
+0.12(+3.01%)
Nov 16, 2017
4.163
4.169
4.061
4.110
210,348
-0.02(-0.39%)
Nov 15, 2017
4.142
4.212
4.094
4.126
255,822
+0.01(+0.13%)
Nov 14, 2017
4.201
4.201
4.099
4.120
194,492
-0.06(-1.54%)
Nov 13, 2017
4.083
4.201
4.083
4.185
311,848
+0.06(+1.56%)
Nov 10, 2017
4.190
4.215
4.040
4.120
301,956
-0.06(-1.41%)
Nov 09, 2017
4.169
4.212
4.083
4.180
199,252
+0.01(+0.26%)
Nov 08, 2017
4.180
4.201
4.126
4.169
177,421
-0.02(-0.51%)
Nov 07, 2017
4.233
4.239
4.153
4.190
148,027
-0.02(-0.38%)
Nov 06, 2017
4.110
4.223
4.088
4.206
252,710
+0.12(+2.89%)
Nov 03, 2017
3.975
4.115
3.949
4.088
200,207
+0.10(+2.56%)
Nov 02, 2017
4.029
4.077
3.959
3.986
343,313
-0.04(-1.07%)
Nov 01, 2017
4.045
4.099
3.981
4.029
293,453
-0.02(-0.40%)
Oct 31, 2017
4.126
4.126
4.035
4.045
387,496
-0.04(-1.05%)
Oct 30, 2017
4.126
4.163
4.045
4.088
350,100
+0.05(+1.23%)
Oct 27, 2017
4.017
4.171
3.985
4.038
396,530
-0.05(-1.17%)
Oct 26, 2017
4.092
4.182
4.065
4.086
259,307
-0.04(-0.90%)
Oct 25, 2017
4.134
4.145
3.937
4.124
402,317
+0.02(+0.39%)
Oct 24, 2017
4.060
4.129
4.049
4.108
185,661
+0.05(+1.18%)
Oct 23, 2017
4.124
4.163
4.060
4.060
362,191
-0.07(-1.68%)
Oct 20, 2017
4.070
4.182
4.049
4.129
510,817
+0.06(+1.57%)
Oct 19, 2017
4.198
4.198
4.065
4.065
303,107
-0.12(-2.92%)
Oct 18, 2017
4.209
4.257
4.124
4.187
369,574
-0.05(-1.13%)
Oct 17, 2017
4.278
4.283
4.219
4.235
316,040
-0.01(-0.13%)
Oct 16, 2017
4.241
4.283
4.166
4.241
277,560
+0.05(+1.27%)
Oct 13, 2017
4.294
4.294
4.140
4.187
324,227
-0.07(-1.63%)
Oct 12, 2017
4.166
4.304
4.102
4.257
352,657
+0.13(+3.09%)
Oct 11, 2017
4.177
4.246
4.113
4.129
279,906
-0.01(-0.26%)
Oct 10, 2017
4.060
4.161
4.060
4.140
188,434
+0.08(+1.97%)
Oct 09, 2017
4.044
4.124
4.029
4.060
174,781
-0.01(-0.26%)
Oct 06, 2017
4.060
4.102
4.049
4.070
239,586
-0.02(-0.52%)
Oct 05, 2017
4.076
4.134
4.038
4.092
257,546
+0.05(+1.32%)
Oct 04, 2017
4.124
4.145
4.038
4.038
330,107
-0.12(-2.82%)
Oct 03, 2017
4.177
4.187
4.102
4.155
226,847
-0.01(-0.13%)
Oct 02, 2017
4.198
4.246
4.017
4.161
458,398
-0.01(-0.26%)
Sep 29, 2017
4.225
4.283
4.054
4.171
665,775
-0.03(-0.63%)
Sep 28, 2017
4.246
4.294
4.161
4.198
427,284
-0.05(-1.17%)
Sep 27, 2017
4.232
4.346
4.191
4.248
903,122
+0.05(+1.11%)
Sep 26, 2017
4.243
4.274
4.165
4.201
700,263
-0.01(-0.12%)
Sep 25, 2017
4.248
4.398
4.180
4.206
992,085
-0.02(-0.37%)
Sep 22, 2017
4.046
4.284
4.046
4.222
680,003
+0.16(+3.82%)
Sep 21, 2017
4.098
4.103
4.015
4.066
493,404
-0.02(-0.51%)
Sep 20, 2017
4.061
4.118
3.932
4.087
432,587
+0.06(+1.54%)
Sep 19, 2017
4.061
4.118
3.820
4.025
590,483
+0.02(+0.52%)
Sep 18, 2017
3.911
4.020
3.859
4.004
474,057
+0.09(+2.25%)
Sep 15, 2017
3.807
3.921
3.807
3.916
389,452
+0.09(+2.30%)
Sep 14, 2017
3.719
3.844
3.719
3.828
323,955
+0.11(+2.92%)
Sep 13, 2017
3.719
3.760
3.691
3.719
213,876
+0.02(+0.42%)
Sep 12, 2017
3.626
3.745
3.626
3.704
290,856
+0.08(+2.14%)
Sep 11, 2017
3.517
3.642
3.476
3.626
410,982
+0.16(+4.48%)
Sep 08, 2017
3.491
3.512
3.445
3.471
199,621
-0.05(-1.33%)
Sep 07, 2017
3.528
3.548
3.471
3.517
247,900
+0.01(+0.30%)
Sep 06, 2017
3.517
3.561
3.497
3.507
131,812
+0.00(+0.00%)
Sep 05, 2017
3.595
3.595
3.471
3.507
199,252
-0.04(-1.17%)
Sep 01, 2017
3.579
3.617
3.533
3.548
249,654
-0.03(-0.72%)
Aug 31, 2017
3.434
3.611
3.398
3.574
355,209
+0.15(+4.23%)
Aug 30, 2017
3.486
3.611
3.419
3.429
382,006
-0.07(-1.93%)
Aug 29, 2017
3.574
3.637
3.497
3.497
755,011
-0.06(-1.73%)
Aug 28, 2017
3.527
3.615
3.491
3.558
369,854
+0.06(+1.62%)
Aug 25, 2017
3.512
3.579
3.502
3.502
233,185
-0.01(-0.29%)
Aug 24, 2017
3.563
3.563
3.502
3.512
209,113
-0.04(-1.16%)
Aug 23, 2017
3.569
3.607
3.507
3.553
147,828
-0.02(-0.58%)
Aug 22, 2017
3.630
3.682
3.569
3.574
322,230
-0.08(-2.12%)
Aug 21, 2017
3.672
3.754
3.640
3.651
218,736
-0.04(-0.98%)
Aug 18, 2017
3.615
3.718
3.566
3.687
428,547
+0.08(+2.14%)
Aug 17, 2017
3.718
3.775
3.605
3.610
353,342
-0.12(-3.31%)
Aug 16, 2017
3.831
3.898
3.692
3.733
335,488
-0.13(-3.33%)
Aug 15, 2017
3.893
3.903
3.759
3.862
244,757
-0.02(-0.40%)
Aug 14, 2017
3.723
3.924
3.718
3.878
559,219
+0.16(+4.44%)
Aug 11, 2017
3.589
3.759
3.579
3.713
489,109
+0.03(+0.70%)
Aug 10, 2017
3.687
3.852
3.656
3.687
563,681
-0.01(-0.28%)
Aug 09, 2017
3.527
3.708
3.502
3.697
690,883
+0.20(+5.59%)
Aug 08, 2017
3.440
3.579
3.414
3.502
433,089
+0.06(+1.80%)
Aug 07, 2017
3.440
3.440
3.373
3.440
95,163
+0.04(+1.21%)
Aug 04, 2017
3.430
3.440
3.373
3.399
100,220
+0.00(+0.00%)
Aug 03, 2017
3.471
3.495
3.373
3.399
183,826
-0.05(-1.35%)
Aug 02, 2017
3.424
3.574
3.424
3.445
279,009
-0.01(-0.30%)
Aug 01, 2017
3.497
3.497
3.373
3.455
131,932
-0.05(-1.32%)
Jul 31, 2017
3.517
3.517
3.399
3.502
243,716
+0.03(+0.74%)
Jul 28, 2017
3.497
3.543
3.419
3.476
170,217
-0.02(-0.44%)
Jul 27, 2017
3.491
3.507
3.450
3.491
92,835
+0.01(+0.31%)
Jul 26, 2017
3.470
3.522
3.430
3.481
188,869
+0.06(+1.64%)
Jul 25, 2017
3.425
3.557
3.399
3.425
290,675
+0.03(+0.90%)
Jul 24, 2017
3.506
3.506
3.338
3.394
279,751
-0.11(-3.20%)
Jul 21, 2017
3.409
3.537
3.404
3.506
636,948
+0.13(+3.78%)
Jul 20, 2017
3.333
3.399
3.328
3.379
77,350
+0.06(+1.69%)
Jul 19, 2017
3.333
3.363
3.277
3.322
148,547
-0.01(-0.15%)
Jul 18, 2017
3.282
3.333
3.236
3.328
134,943
+0.08(+2.52%)
Jul 17, 2017
3.231
3.317
3.225
3.246
103,773
+0.02(+0.47%)
Jul 14, 2017
3.215
3.328
3.190
3.231
153,876
+0.02(+0.48%)
Jul 13, 2017
3.333
3.333
3.215
3.215
191,020
-0.13(-3.96%)
Jul 12, 2017
3.368
3.455
3.317
3.348
223,046
+0.02(+0.46%)
Jul 11, 2017
3.292
3.419
3.266
3.333
272,368
+0.04(+1.08%)
Jul 10, 2017
3.368
3.368
3.271
3.297
68,182
-0.02(-0.62%)
Jul 07, 2017
3.261
3.430
3.261
3.317
206,789
+0.03(+0.78%)
Jul 06, 2017
3.379
3.379
3.083
3.292
619,194
-0.07(-2.12%)
Jul 05, 2017
3.562
3.562
3.317
3.363
337,416
-0.18(-5.18%)
Jul 03, 2017
3.562
3.593
3.496
3.547
153,098
+0.07(+2.06%)
Jun 30, 2017
3.511
3.570
3.470
3.476
58,850
-0.03(-0.87%)
Jun 29, 2017
3.486
3.598
3.440
3.506
424,283
-0.01(-0.29%)
Jun 28, 2017
3.532
3.578
3.476
3.516
279,014
-0.02(-0.45%)
Jun 27, 2017
3.558
3.669
3.512
3.532
133,479
-0.05(-1.28%)
Jun 26, 2017
3.532
3.598
3.502
3.578
163,764
+0.05(+1.44%)
Jun 23, 2017
3.522
3.568
3.502
3.527
132,192
+0.01(+0.14%)
Jun 22, 2017
3.482
3.542
3.451
3.522
140,624
+0.05(+1.46%)
Jun 21, 2017
3.487
3.532
3.466
3.471
96,416
+0.00(+0.00%)
Jun 20, 2017
3.451
3.512
3.426
3.471
182,018
-0.05(-1.30%)
Jun 19, 2017
3.517
3.537
3.431
3.517
140,110
-0.02(-0.57%)
Jun 16, 2017
3.497
3.564
3.466
3.537
129,034
+0.06(+1.60%)
Jun 15, 2017
3.512
3.517
3.410
3.482
268,023
-0.03(-0.87%)
Jun 14, 2017
3.603
3.623
3.492
3.512
149,432
-0.09(-2.54%)
Jun 13, 2017
3.553
3.639
3.542
3.603
162,444
+0.06(+1.57%)
Jun 12, 2017
3.568
3.669
3.532
3.547
174,026
-0.04(-0.99%)
Jun 09, 2017
3.568
3.685
3.568
3.583
241,168
+0.02(+0.43%)
Jun 08, 2017
3.578
3.659
3.553
3.568
191,630
-0.04(-1.13%)
Jun 07, 2017
3.664
3.695
3.568
3.608
144,606
-0.08(-2.07%)
Jun 06, 2017
3.578
3.700
3.553
3.685
130,541
+0.10(+2.83%)
Jun 05, 2017
3.593
3.619
3.558
3.583
99,777
-0.01(-0.28%)
Jun 02, 2017
3.654
3.670
3.456
3.593
391,772
-0.10(-2.61%)
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.