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
UNCHANGED
Streaming Delayed 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 28, 2021
3.841
3.869
3.773
3.869
144,235
+0.05(+1.26%)
May 27, 2021
3.697
3.841
3.663
3.821
296,298
+0.16(+4.31%)
May 26, 2021
3.663
3.728
3.595
3.663
161,361
-0.02(-0.55%)
May 25, 2021
3.881
3.894
3.636
3.683
221,872
-0.17(-4.42%)
May 24, 2021
3.847
3.881
3.779
3.854
152,801
+0.03(+0.89%)
May 21, 2021
3.670
3.848
3.608
3.820
415,445
+0.23(+6.45%)
May 20, 2021
3.799
3.867
3.574
3.588
221,873
-0.12(-3.30%)
May 19, 2021
3.745
3.745
3.540
3.711
354,031
-0.10(-2.50%)
May 18, 2021
3.745
3.983
3.489
3.806
939,239
-0.21(-5.25%)
May 17, 2021
3.636
4.180
3.635
4.017
1,060,382
+0.43(+11.95%)
May 14, 2021
3.452
3.619
3.391
3.588
493,061
+0.18(+5.40%)
May 13, 2021
3.411
3.438
3.329
3.404
182,951
+0.00(+0.00%)
May 12, 2021
3.404
3.485
3.384
3.404
356,686
+0.03(+1.01%)
May 11, 2021
3.425
3.472
3.370
3.370
215,322
-0.09(-2.56%)
May 10, 2021
3.445
3.479
3.397
3.459
261,037
+0.00(+0.00%)
May 07, 2021
3.438
3.472
3.425
3.459
207,602
+0.02(+0.59%)
May 06, 2021
3.404
3.445
3.377
3.438
117,270
+0.05(+1.41%)
May 05, 2021
3.425
3.465
3.370
3.391
275,174
-0.04(-1.19%)
May 04, 2021
3.472
3.472
3.370
3.431
242,931
-0.03(-0.79%)
May 03, 2021
3.302
3.486
3.302
3.459
486,497
+0.19(+5.83%)
Apr 30, 2021
3.288
3.404
3.214
3.268
326,950
-0.01(-0.42%)
Apr 29, 2021
3.254
3.309
3.208
3.282
149,787
+0.07(+2.24%)
Apr 28, 2021
3.256
3.303
3.196
3.210
443,965
-0.01(-0.21%)
Apr 27, 2021
3.203
3.230
3.170
3.216
351,818
+0.02(+0.63%)
Apr 26, 2021
3.210
3.216
3.090
3.196
328,783
+0.11(+3.46%)
Apr 23, 2021
3.190
3.250
3.036
3.090
463,224
-0.08(-2.53%)
Apr 22, 2021
3.076
3.190
3.023
3.170
705,264
+0.09(+3.04%)
Apr 21, 2021
3.096
3.190
3.043
3.076
513,557
+0.07(+2.22%)
Apr 20, 2021
2.976
3.223
2.976
3.009
1,662,113
+0.11(+3.92%)
Apr 19, 2021
2.823
2.909
2.819
2.896
120,311
+0.07(+2.36%)
Apr 16, 2021
2.783
2.836
2.729
2.829
99,958
+0.05(+1.68%)
Apr 15, 2021
2.769
2.813
2.748
2.783
103,132
+0.03(+1.21%)
Apr 14, 2021
2.816
2.856
2.743
2.749
182,569
-0.05(-1.90%)
Apr 13, 2021
2.829
2.829
2.776
2.803
88,063
-0.01(-0.24%)
Apr 12, 2021
2.756
2.889
2.733
2.809
220,057
+0.01(+0.24%)
Apr 09, 2021
2.803
2.816
2.749
2.803
50,503
+0.01(+0.24%)
Apr 08, 2021
2.723
2.796
2.702
2.796
78,845
+0.07(+2.70%)
Apr 07, 2021
2.696
2.763
2.696
2.723
60,592
+0.03(+0.99%)
Apr 06, 2021
2.689
2.843
2.689
2.696
162,244
-0.02(-0.74%)
Apr 05, 2021
2.769
2.769
2.682
2.716
71,734
-0.03(-0.97%)
Apr 01, 2021
2.689
2.771
2.649
2.743
177,287
+0.10(+3.79%)
Mar 31, 2021
2.736
2.736
2.636
2.642
127,144
-0.07(-2.70%)
Mar 30, 2021
2.662
2.736
2.549
2.716
178,577
+0.08(+3.12%)
Mar 29, 2021
2.700
2.700
2.581
2.634
223,967
+0.01(+0.50%)
Mar 26, 2021
2.627
2.634
2.588
2.621
69,407
+0.05(+2.05%)
Mar 25, 2021
2.515
2.588
2.509
2.568
82,632
+0.06(+2.36%)
Mar 24, 2021
2.574
2.594
2.509
2.509
95,837
-0.03(-1.30%)
Mar 23, 2021
2.634
2.634
2.522
2.542
111,492
-0.05(-2.03%)
Mar 22, 2021
2.785
2.785
2.579
2.594
156,871
-0.19(-6.86%)
Mar 19, 2021
2.601
2.831
2.568
2.785
385,006
+0.25(+9.87%)
Mar 18, 2021
2.647
2.647
2.515
2.535
110,051
-0.08(-3.02%)
Mar 17, 2021
2.647
2.667
2.568
2.614
162,080
-0.02(-0.75%)
Mar 16, 2021
2.614
2.640
2.548
2.634
161,938
+0.01(+0.25%)
Mar 15, 2021
2.765
2.765
2.614
2.627
280,588
-0.12(-4.32%)
Mar 12, 2021
2.805
2.805
2.732
2.746
129,702
+0.02(+0.72%)
Mar 11, 2021
2.686
2.746
2.686
2.726
142,842
+0.04(+1.47%)
Mar 10, 2021
2.535
2.713
2.535
2.686
117,617
+0.15(+5.97%)
Mar 09, 2021
2.548
2.621
2.480
2.535
126,134
-0.05(-1.79%)
Mar 08, 2021
2.568
2.601
2.550
2.581
61,915
+0.03(+1.03%)
Mar 05, 2021
2.548
2.588
2.477
2.555
66,218
+0.05(+2.11%)
Mar 04, 2021
2.588
2.627
2.489
2.502
137,719
-0.11(-4.28%)
Mar 03, 2021
2.601
2.686
2.601
2.614
80,082
-0.02(-0.75%)
Mar 02, 2021
2.673
2.686
2.607
2.634
75,307
-0.03(-0.99%)
Mar 01, 2021
2.581
2.784
2.495
2.660
338,626
+0.16(+6.60%)
Feb 26, 2021
2.673
2.759
2.495
2.495
376,957
-0.28(-10.19%)
Feb 25, 2021
2.897
2.897
2.720
2.779
146,635
-0.08(-2.66%)
Feb 24, 2021
2.881
2.913
2.796
2.855
183,652
-0.01(-0.23%)
Feb 23, 2021
2.744
2.868
2.679
2.861
250,684
+0.00(+0.00%)
Feb 22, 2021
2.861
2.954
2.829
2.861
336,907
+0.04(+1.38%)
Feb 19, 2021
2.835
2.855
2.803
2.822
116,881
+0.03(+1.17%)
Feb 18, 2021
2.842
2.842
2.711
2.789
167,766
+0.01(+0.47%)
Feb 17, 2021
2.900
2.926
2.679
2.776
346,807
-0.11(-3.83%)
Feb 16, 2021
2.620
2.887
2.588
2.887
657,660
+0.33(+12.98%)
Feb 12, 2021
2.529
2.588
2.438
2.555
296,663
+0.12(+4.80%)
Feb 11, 2021
2.419
2.536
2.412
2.438
276,283
-0.03(-1.32%)
Feb 10, 2021
2.451
2.471
2.412
2.471
198,092
+0.09(+3.83%)
Feb 09, 2021
2.406
2.406
2.297
2.380
216,467
+0.00(+0.00%)
Feb 08, 2021
2.484
2.484
2.380
2.380
113,135
-0.05(-1.88%)
Feb 05, 2021
2.471
2.542
2.406
2.425
146,255
+0.05(+1.91%)
Feb 04, 2021
2.393
2.421
2.321
2.380
119,503
-0.02(-0.81%)
Feb 03, 2021
2.412
2.425
2.341
2.399
60,266
+0.02(+0.68%)
Feb 02, 2021
2.334
2.471
2.334
2.383
85,417
+0.05(+2.09%)
Feb 01, 2021
2.250
2.393
2.120
2.334
265,915
+0.07(+2.87%)
Jan 29, 2021
2.315
2.346
2.178
2.269
123,186
-0.09(-3.86%)
Jan 28, 2021
2.347
2.373
2.278
2.360
81,463
+0.05(+2.21%)
Jan 27, 2021
2.367
2.431
2.271
2.309
114,661
-0.09(-3.73%)
Jan 26, 2021
2.501
2.501
2.360
2.399
177,344
-0.04(-1.83%)
Jan 25, 2021
2.380
2.495
2.354
2.444
77,711
+0.04(+1.60%)
Jan 22, 2021
2.380
2.418
2.296
2.405
113,025
-0.04(-1.83%)
Jan 21, 2021
2.405
2.482
2.277
2.450
114,129
+0.04(+1.86%)
Jan 20, 2021
2.495
2.591
2.373
2.405
403,012
-0.11(-4.33%)
Jan 19, 2021
2.111
2.597
2.111
2.514
760,618
+0.43(+20.92%)
Jan 15, 2021
2.066
2.085
2.028
2.079
115,839
+0.01(+0.62%)
Jan 14, 2021
1.906
2.079
1.881
2.066
181,635
+0.15(+8.03%)
Jan 13, 2021
1.951
1.951
1.874
1.913
91,541
-0.02(-0.99%)
Jan 12, 2021
1.855
1.951
1.855
1.932
135,187
+0.07(+3.78%)
Jan 11, 2021
1.823
1.881
1.805
1.861
94,780
+0.03(+1.39%)
Jan 08, 2021
1.855
1.868
1.832
1.836
44,084
-0.03(-1.37%)
Jan 07, 2021
1.797
1.868
1.778
1.861
84,830
+0.04(+2.46%)
Jan 06, 2021
1.855
1.874
1.766
1.817
121,537
-0.04(-2.07%)
Jan 05, 2021
1.746
1.893
1.746
1.855
244,129
+0.12(+7.01%)
Jan 04, 2021
1.682
1.785
1.682
1.734
86,445
+0.03(+1.50%)
Dec 31, 2020
1.708
1.708
1.708
163,485
+0.01(+0.76%)
Dec 30, 2020
1.695
1.746
1.695
1.695
163,485
+0.02(+1.38%)
Dec 29, 2020
1.729
1.787
1.615
1.672
320,076
-0.07(-4.03%)
Dec 28, 2020
1.825
1.825
1.742
1.742
169,934
-0.08(-4.55%)
Dec 24, 2020
1.832
1.878
1.800
1.825
79,601
-0.04(-2.39%)
Dec 23, 2020
1.761
1.883
1.761
1.870
190,643
+0.10(+5.78%)
Dec 22, 2020
1.755
1.851
1.755
1.768
241,923
+0.01(+0.36%)
Dec 21, 2020
1.908
1.916
1.755
1.761
328,351
-0.13(-7.07%)
Dec 18, 2020
1.966
1.970
1.883
1.895
252,124
-0.07(-3.57%)
Dec 17, 2020
2.004
2.041
1.908
1.966
152,529
-0.06(-2.84%)
Dec 16, 2020
1.978
2.061
1.977
2.023
145,466
+0.04(+1.93%)
Dec 15, 2020
2.017
2.074
1.972
1.985
223,513
-0.03(-1.58%)
Dec 14, 2020
2.042
2.074
2.004
2.017
123,661
+0.03(+1.28%)
Dec 11, 2020
2.029
2.036
1.959
1.991
159,830
-0.03(-1.58%)
Dec 10, 2020
1.991
2.115
1.972
2.023
133,724
+0.05(+2.59%)
Dec 09, 2020
2.017
2.061
1.966
1.972
71,028
-0.01(-0.64%)
Dec 08, 2020
2.087
2.138
1.972
1.985
194,660
-0.10(-4.60%)
Dec 07, 2020
2.080
2.151
2.036
2.080
155,889
-0.01(-0.31%)
Dec 04, 2020
2.138
2.170
2.074
2.087
212,167
-0.06(-2.97%)
Dec 03, 2020
2.246
2.246
2.138
2.151
147,651
-0.11(-4.80%)
Dec 02, 2020
2.317
2.342
2.246
2.259
56,811
-0.04(-1.94%)
Dec 01, 2020
2.329
2.362
2.297
2.304
67,269
-0.03(-1.10%)
Nov 30, 2020
2.476
2.476
2.297
2.329
86,032
-0.19(-7.37%)
Nov 27, 2020
2.444
2.585
2.406
2.515
52,650
+0.06(+2.54%)
Nov 25, 2020
2.573
2.573
2.389
2.452
85,061
-0.11(-4.21%)
Nov 24, 2020
2.452
2.566
2.433
2.560
359,405
+0.09(+3.59%)
Nov 23, 2020
2.516
2.693
2.440
2.471
429,024
-0.01(-0.26%)
Nov 20, 2020
2.376
2.497
2.376
2.478
121,359
+0.10(+4.27%)
Nov 19, 2020
2.205
2.395
2.190
2.376
390,309
+0.17(+7.91%)
Nov 18, 2020
2.116
2.211
2.053
2.202
115,838
+0.12(+5.62%)
Nov 17, 2020
2.091
2.186
2.085
2.085
90,918
-0.11(-4.91%)
Nov 16, 2020
2.313
2.338
2.173
2.192
194,748
-0.03(-1.14%)
Nov 13, 2020
2.199
2.313
2.117
2.218
261,024
+0.00(+0.00%)
Nov 12, 2020
2.015
2.249
1.996
2.218
224,703
+0.16(+7.69%)
Nov 11, 2020
2.066
2.082
2.034
2.059
94,477
+0.01(+0.62%)
Nov 10, 2020
2.059
2.059
2.021
2.047
52,637
+0.01(+0.31%)
Nov 09, 2020
1.993
2.066
1.971
2.040
180,600
+0.04(+1.90%)
Nov 06, 2020
1.990
2.075
1.990
2.002
57,128
-0.01(-0.63%)
Nov 05, 2020
1.869
2.028
1.869
2.015
186,077
+0.15(+7.80%)
Nov 04, 2020
1.942
1.942
1.857
1.869
51,562
-0.07(-3.59%)
Nov 03, 2020
1.983
2.002
1.936
1.939
83,458
-0.06(-3.16%)
Nov 02, 2020
2.085
2.110
1.933
2.002
167,614
-0.08(-3.66%)
Oct 30, 2020
1.857
2.091
1.857
2.078
307,106
+0.18(+9.33%)
Oct 29, 2020
1.857
1.901
1.857
1.901
68,193
+0.02(+1.15%)
Oct 28, 2020
1.892
1.917
1.810
1.879
64,223
-0.04(-1.97%)
Oct 27, 2020
1.842
1.951
1.842
1.917
181,191
+0.04(+2.36%)
Oct 26, 2020
1.829
1.886
1.810
1.873
123,172
-0.02(-1.00%)
Oct 23, 2020
1.879
1.892
1.861
1.892
34,724
+0.01(+0.67%)
Oct 22, 2020
1.879
1.879
1.843
1.879
91,175
-0.03(-1.32%)
Oct 21, 2020
1.785
1.924
1.782
1.905
196,021
+0.13(+7.09%)
Oct 20, 2020
1.779
1.842
1.741
1.779
217,185
+0.02(+1.08%)
Oct 19, 2020
1.741
1.785
1.741
1.760
63,931
-0.02(-1.06%)
Oct 16, 2020
1.760
1.816
1.760
1.779
79,754
-0.03(-1.74%)
Oct 15, 2020
1.715
1.810
1.715
1.810
65,585
+0.04(+2.50%)
Oct 14, 2020
1.734
1.797
1.734
1.766
89,194
+0.00(+0.18%)
Oct 13, 2020
1.671
1.791
1.671
1.763
103,918
+0.03(+2.01%)
Oct 12, 2020
1.602
1.728
1.602
1.728
188,404
+0.11(+6.62%)
Oct 09, 2020
1.583
1.646
1.583
1.621
140,640
+0.01(+0.78%)
Oct 08, 2020
1.589
1.627
1.583
1.608
108,773
+0.01(+0.39%)
Oct 07, 2020
1.577
1.632
1.577
1.602
38,600
+0.03(+2.01%)
Oct 06, 2020
1.627
1.697
1.551
1.570
160,994
-0.06(-3.49%)
Oct 05, 2020
1.589
1.703
1.545
1.627
284,670
+0.00(+0.00%)
Oct 02, 2020
1.583
1.633
1.583
1.627
18,709
-0.01(-0.77%)
Oct 01, 2020
1.583
1.640
1.583
1.640
35,561
+0.06(+3.59%)
Sep 30, 2020
1.621
1.652
1.583
1.583
56,728
-0.06(-3.83%)
Sep 29, 2020
1.608
1.652
1.608
1.646
50,544
-0.01(-0.38%)
Sep 28, 2020
1.627
1.665
1.627
1.652
18,089
+0.00(+0.00%)
Sep 25, 2020
1.583
1.659
1.583
1.652
37,895
+0.07(+4.38%)
Sep 24, 2020
1.671
1.728
1.583
1.583
67,824
-0.12(-7.04%)
Sep 23, 2020
1.640
1.703
1.640
1.703
110,195
+0.04(+2.66%)
Sep 22, 2020
1.678
1.703
1.627
1.659
95,514
-0.04(-2.59%)
Sep 21, 2020
1.627
1.708
1.608
1.703
49,308
+0.00(+0.00%)
Sep 18, 2020
1.684
1.715
1.684
1.703
78,168
-0.00(-0.19%)
Sep 17, 2020
1.640
1.709
1.640
1.706
94,833
+0.00(+0.19%)
Sep 16, 2020
1.671
1.728
1.659
1.703
146,009
+0.03(+1.89%)
Sep 15, 2020
1.627
1.690
1.627
1.671
53,378
+0.03(+1.53%)
Sep 14, 2020
1.583
1.659
1.583
1.646
101,617
+0.06(+3.57%)
Sep 11, 2020
1.608
1.652
1.583
1.589
61,520
-0.03(-1.95%)
Sep 10, 2020
1.615
1.649
1.608
1.621
19,827
-0.01(-0.37%)
Sep 09, 2020
1.659
1.673
1.615
1.627
91,333
-0.04(-2.29%)
Sep 08, 2020
1.715
1.734
1.633
1.665
145,606
-0.07(-4.00%)
Sep 04, 2020
1.747
1.753
1.719
1.734
72,777
-0.03(-1.43%)
Sep 03, 2020
1.678
1.760
1.678
1.760
53,717
+0.06(+3.33%)
Sep 02, 2020
1.779
1.823
1.690
1.703
172,123
-0.13(-7.22%)
Sep 01, 2020
1.779
1.842
1.779
1.835
132,333
+0.02(+1.04%)
Aug 31, 2020
1.873
1.886
1.769
1.816
85,513
-0.09(-4.48%)
Aug 28, 2020
1.791
1.924
1.791
1.902
409,553
+0.08(+4.33%)
Aug 27, 2020
1.760
1.835
1.747
1.823
192,200
+0.04(+2.12%)
Aug 26, 2020
1.715
1.791
1.715
1.785
80,563
+0.02(+1.07%)
Aug 25, 2020
1.640
1.797
1.640
1.766
213,548
+0.06(+3.32%)
Aug 24, 2020
1.602
1.709
1.592
1.709
124,289
+0.09(+5.86%)
Aug 21, 2020
1.715
1.719
1.574
1.614
242,434
-0.13(-7.25%)
Aug 20, 2020
1.797
1.823
1.741
1.741
65,956
-0.08(-4.17%)
Aug 19, 2020
1.766
1.829
1.766
1.816
52,469
+0.04(+2.49%)
Aug 18, 2020
1.766
1.791
1.753
1.772
98,202
+0.01(+0.36%)
Aug 17, 2020
1.766
1.797
1.760
1.766
189,392
-0.01(-0.36%)
Aug 14, 2020
1.608
1.772
1.608
1.772
168,070
+0.16(+10.20%)
Aug 13, 2020
1.589
1.624
1.589
1.608
43,216
-0.01(-0.39%)
Aug 12, 2020
1.589
1.640
1.589
1.615
41,803
+0.03(+1.59%)
Aug 11, 2020
1.627
1.680
1.583
1.589
107,538
-0.06(-3.82%)
Aug 10, 2020
1.703
1.712
1.633
1.652
104,330
-0.07(-4.03%)
Aug 07, 2020
1.734
1.744
1.719
1.722
108,770
-0.02(-1.09%)
Aug 06, 2020
1.734
1.766
1.731
1.741
110,400
+0.01(+0.36%)
Aug 05, 2020
1.671
1.763
1.671
1.734
190,576
+0.06(+3.77%)
Aug 04, 2020
1.583
1.671
1.583
1.671
232,397
+0.09(+5.58%)
Aug 03, 2020
1.457
1.615
1.436
1.583
428,008
+0.12(+8.19%)
Jul 31, 2020
1.419
1.463
1.413
1.463
125,101
+0.03(+1.75%)
Jul 30, 2020
1.425
1.444
1.425
1.438
50,419
-0.01(-0.87%)
Jul 29, 2020
1.388
1.451
1.375
1.451
163,247
+0.08(+5.50%)
Jul 28, 2020
1.362
1.394
1.362
1.375
56,325
-0.01(-0.46%)
Jul 27, 2020
1.375
1.400
1.375
1.381
47,478
+0.01(+0.44%)
Jul 24, 2020
1.375
1.400
1.375
1.375
28,857
-0.02(-1.34%)
Jul 23, 2020
1.388
1.425
1.388
1.394
65,485
-0.01(-0.90%)
Jul 22, 2020
1.425
1.425
1.362
1.406
130,267
-0.01(-0.45%)
Jul 21, 2020
1.451
1.476
1.381
1.413
245,312
-0.04(-2.92%)
Jul 20, 2020
1.470
1.485
1.451
1.455
65,942
-0.01(-0.97%)
Jul 17, 2020
1.470
1.493
1.463
1.470
82,291
+0.00(+0.00%)
Jul 16, 2020
1.463
1.482
1.454
1.470
34,808
+0.01(+0.60%)
Jul 15, 2020
1.482
1.501
1.451
1.461
50,904
+0.01(+0.70%)
Jul 14, 2020
1.425
1.463
1.425
1.451
20,409
+0.00(+0.00%)
Jul 13, 2020
1.488
1.488
1.438
1.451
79,611
-0.04(-2.95%)
Jul 10, 2020
1.457
1.501
1.457
1.495
26,320
+0.01(+0.85%)
Jul 09, 2020
1.470
1.488
1.444
1.482
34,578
+0.00(+0.00%)
Jul 08, 2020
1.482
1.514
1.457
1.482
111,762
+0.00(+0.00%)
Jul 07, 2020
1.482
1.488
1.470
1.482
70,718
-0.01(-0.42%)
Jul 06, 2020
1.419
1.488
1.419
1.488
157,298
+0.06(+3.96%)
Jul 02, 2020
1.482
1.482
1.419
1.432
47,408
-0.03(-2.15%)
Jul 01, 2020
1.419
1.474
1.394
1.463
99,526
+0.03(+1.75%)
Jun 30, 2020
1.432
1.448
1.406
1.438
62,471
+0.01(+0.89%)
Jun 29, 2020
1.419
1.495
1.403
1.425
128,910
-0.01(-0.44%)
Jun 26, 2020
1.400
1.463
1.400
1.432
41,066
-0.01(-0.43%)
Jun 25, 2020
1.470
1.476
1.394
1.438
146,050
-0.03(-2.15%)
Jun 24, 2020
1.482
1.485
1.406
1.470
192,171
-0.01(-0.86%)
Jun 23, 2020
1.488
1.507
1.476
1.482
125,038
-0.03(-1.87%)
Jun 22, 2020
1.596
1.596
1.488
1.510
177,387
-0.06(-3.62%)
Jun 19, 2020
1.760
1.760
1.488
1.567
490,259
-0.19(-10.61%)
Jun 18, 2020
1.810
1.838
1.747
1.753
58,851
-0.06(-3.14%)
Jun 17, 2020
1.766
1.823
1.766
1.810
42,612
+0.01(+0.70%)
Jun 16, 2020
1.892
1.949
1.791
1.797
92,654
-0.13(-6.56%)
Jun 15, 2020
1.861
1.949
1.861
1.924
47,384
+0.03(+1.67%)
Jun 12, 2020
1.886
1.892
1.829
1.892
75,631
+0.04(+2.04%)
Jun 11, 2020
1.879
1.892
1.835
1.854
131,109
-0.06(-3.29%)
Jun 10, 2020
1.930
1.936
1.835
1.917
98,927
-0.08(-3.95%)
Jun 09, 2020
2.043
2.056
1.914
1.996
148,287
-0.00(-0.16%)
Jun 08, 2020
1.873
2.050
1.873
1.999
243,815
+0.10(+5.32%)
Jun 05, 2020
1.879
1.936
1.879
1.898
149,678
-0.01(-0.33%)
Jun 04, 2020
1.829
1.924
1.786
1.905
171,611
+0.05(+2.72%)
Jun 03, 2020
1.703
1.892
1.671
1.854
361,747
+0.18(+10.94%)
Jun 02, 2020
1.703
1.741
1.665
1.671
76,627
-0.04(-2.21%)
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.