Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.01 -0.03 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 6.846 6.866 6.620 6.626 416,908 -0.23(-3.30%)
May 30, 2019 6.864 6.900 6.805 6.852 206,766 +0.01(+0.09%)
May 29, 2019 6.846 6.900 6.812 6.846 217,291 -0.01(-0.17%)
May 28, 2019 6.971 6.971 6.858 6.858 248,305 -0.09(-1.29%)
May 24, 2019 6.942 6.965 6.882 6.948 141,265 +0.03(+0.43%)
May 23, 2019 6.882 6.924 6.864 6.918 153,760 +0.01(+0.09%)
May 22, 2019 6.852 6.942 6.852 6.912 124,620 +0.04(+0.52%)
May 21, 2019 7.049 7.049 6.864 6.876 280,588 -0.16(-2.30%)
May 20, 2019 6.866 7.062 6.866 7.038 290,463 +0.15(+2.24%)
May 17, 2019 6.890 6.967 6.872 6.884 195,124 -0.07(-0.94%)
May 16, 2019 6.855 6.967 6.813 6.949 259,603 +0.09(+1.38%)
May 15, 2019 7.044 7.074 6.784 6.855 841,638 -0.22(-3.18%)
May 14, 2019 7.127 7.251 7.068 7.079 301,461 -0.05(-0.66%)
May 13, 2019 7.204 7.263 7.062 7.127 317,764 -0.12(-1.71%)
May 10, 2019 7.227 7.274 7.222 7.251 165,560 +0.02(+0.33%)
May 09, 2019 7.293 7.304 7.192 7.227 178,144 -0.07(-0.89%)
May 08, 2019 7.298 7.366 7.281 7.293 109,901 -0.01(-0.16%)
May 07, 2019 7.358 7.393 7.263 7.304 205,901 -0.07(-0.88%)
May 06, 2019 7.322 7.423 7.310 7.370 137,144 +0.00(+0.00%)
May 03, 2019 7.322 7.423 7.322 7.370 216,241 +0.04(+0.57%)
May 02, 2019 7.358 7.392 7.293 7.328 123,107 -0.02(-0.32%)
May 01, 2019 7.441 7.441 7.346 7.352 185,631 -0.06(-0.80%)
Apr 30, 2019 7.435 7.435 7.316 7.411 177,666 -0.01(-0.08%)
Apr 29, 2019 7.399 7.441 7.381 7.417 138,524 +0.03(+0.40%)
Apr 26, 2019 7.287 7.393 7.286 7.387 177,216 +0.09(+1.30%)
Apr 25, 2019 7.316 7.346 7.180 7.293 249,212 -0.03(-0.40%)
Apr 24, 2019 7.322 7.381 7.322 7.322 145,412 +0.00(+0.00%)
Apr 23, 2019 7.316 7.393 7.310 7.322 169,731 -0.01(-0.16%)
Apr 22, 2019 7.281 7.370 7.281 7.334 229,049 +0.05(+0.65%)
Apr 18, 2019 7.399 7.451 7.287 7.287 295,643 -0.12(-1.61%)
Apr 17, 2019 7.459 7.477 7.371 7.406 197,786 -0.04(-0.47%)
Apr 16, 2019 7.359 7.477 7.347 7.442 305,078 +0.08(+1.12%)
Apr 15, 2019 7.312 7.359 7.294 7.359 181,916 +0.08(+1.05%)
Apr 12, 2019 7.383 7.383 7.241 7.283 285,869 -0.09(-1.20%)
Apr 11, 2019 7.259 7.377 7.251 7.371 358,432 +0.14(+1.87%)
Apr 10, 2019 7.135 7.241 7.135 7.235 246,712 +0.11(+1.49%)
Apr 09, 2019 7.130 7.171 7.124 7.130 195,313 +0.00(+0.00%)
Apr 08, 2019 7.106 7.141 7.077 7.130 221,434 +0.01(+0.17%)
Apr 05, 2019 7.071 7.118 7.058 7.118 139,282 +0.05(+0.75%)
Apr 04, 2019 7.065 7.100 7.047 7.065 185,754 -0.01(-0.17%)
Apr 03, 2019 7.065 7.077 7.012 7.077 225,096 +0.02(+0.25%)
Apr 02, 2019 6.953 7.065 6.929 7.059 273,354 +0.11(+1.61%)
Apr 01, 2019 6.900 6.965 6.870 6.947 380,043 +0.12(+1.72%)
Mar 29, 2019 6.888 6.917 6.823 6.829 240,347 -0.06(-0.85%)
Mar 28, 2019 6.923 6.953 6.829 6.888 422,998 -0.01(-0.17%)
Mar 27, 2019 6.823 6.923 6.823 6.900 203,361 +0.08(+1.21%)
Mar 26, 2019 6.817 6.894 6.812 6.817 165,235 +0.02(+0.35%)
Mar 25, 2019 6.835 6.853 6.765 6.794 208,827 -0.04(-0.52%)
Mar 22, 2019 6.882 6.923 6.817 6.829 189,900 -0.05(-0.77%)
Mar 21, 2019 6.859 6.941 6.859 6.882 130,103 +0.01(+0.17%)
Mar 20, 2019 6.935 6.947 6.859 6.870 171,922 -0.05(-0.68%)
Mar 19, 2019 7.029 7.035 6.906 6.918 244,792 -0.08(-1.11%)
Mar 18, 2019 6.943 6.995 6.919 6.995 273,893 +0.06(+0.93%)
Mar 15, 2019 6.878 6.931 6.878 6.931 388,124 +0.05(+0.68%)
Mar 14, 2019 6.878 6.896 6.867 6.884 173,509 +0.02(+0.26%)
Mar 13, 2019 6.790 6.884 6.790 6.867 155,336 +0.08(+1.21%)
Mar 12, 2019 6.896 6.896 6.761 6.785 144,917 -0.09(-1.36%)
Mar 11, 2019 6.738 6.913 6.735 6.878 248,626 +0.18(+2.62%)
Mar 08, 2019 6.650 6.749 6.650 6.703 91,222 +0.02(+0.35%)
Mar 07, 2019 6.697 6.720 6.638 6.679 140,472 -0.01(-0.18%)
Mar 06, 2019 6.703 6.732 6.673 6.691 123,842 -0.04(-0.61%)
Mar 05, 2019 6.843 6.843 6.673 6.732 257,559 -0.11(-1.54%)
Mar 04, 2019 6.884 6.896 6.773 6.837 221,174 -0.02(-0.26%)
Mar 01, 2019 6.884 6.907 6.761 6.855 377,874 +0.01(+0.17%)
Feb 28, 2019 6.943 6.949 6.837 6.843 327,173 -0.09(-1.27%)
Feb 27, 2019 7.001 7.001 6.910 6.931 136,099 -0.07(-1.00%)
Feb 26, 2019 7.054 7.054 6.937 7.001 252,020 -0.05(-0.75%)
Feb 25, 2019 7.048 7.054 6.913 7.054 338,031 +0.00(+0.00%)
Feb 22, 2019 6.995 7.054 6.954 7.054 531,449 +0.04(+0.58%)
Feb 21, 2019 6.925 7.025 6.902 7.013 252,675 +0.11(+1.61%)
Feb 20, 2019 6.931 6.995 6.855 6.902 345,030 -0.03(-0.42%)
Feb 19, 2019 7.025 7.036 6.907 6.931 411,291 -0.08(-1.19%)
Feb 15, 2019 6.973 7.026 6.941 7.014 278,657 +0.05(+0.67%)
Feb 14, 2019 6.909 6.997 6.880 6.967 192,165 +0.03(+0.42%)
Feb 13, 2019 6.962 6.985 6.903 6.938 186,752 -0.02(-0.33%)
Feb 12, 2019 7.008 7.014 6.892 6.962 447,363 -0.03(-0.42%)
Feb 11, 2019 6.839 7.002 6.770 6.991 409,178 +0.16(+2.39%)
Feb 08, 2019 6.764 6.834 6.711 6.828 219,730 +0.06(+0.86%)
Feb 07, 2019 6.717 6.781 6.682 6.770 305,758 +0.05(+0.69%)
Feb 06, 2019 6.432 6.822 6.403 6.723 589,035 +0.32(+5.00%)
Feb 05, 2019 6.380 6.403 6.345 6.403 125,667 +0.06(+0.92%)
Feb 04, 2019 6.374 6.385 6.327 6.345 169,168 -0.03(-0.55%)
Feb 01, 2019 6.397 6.403 6.350 6.380 235,535 -0.01(-0.09%)
Jan 31, 2019 6.281 6.397 6.275 6.385 352,448 +0.09(+1.39%)
Jan 30, 2019 6.187 6.310 6.141 6.298 251,588 +0.12(+1.98%)
Jan 29, 2019 6.170 6.193 6.158 6.176 175,853 +0.01(+0.19%)
Jan 28, 2019 6.158 6.193 6.141 6.164 123,935 -0.01(-0.14%)
Jan 25, 2019 6.187 6.205 6.150 6.173 136,236 +0.00(+0.05%)
Jan 24, 2019 6.083 6.199 6.024 6.170 140,301 +0.07(+1.15%)
Jan 23, 2019 6.024 6.120 6.024 6.100 220,781 +0.10(+1.65%)
Jan 22, 2019 6.170 6.193 5.978 6.001 308,035 -0.16(-2.64%)
Jan 18, 2019 6.193 6.222 6.147 6.164 139,672 +0.02(+0.28%)
Jan 17, 2019 6.234 6.252 6.106 6.147 241,811 -0.09(-1.51%)
Jan 16, 2019 6.096 6.247 6.085 6.241 300,894 +0.14(+2.37%)
Jan 15, 2019 6.073 6.097 6.027 6.096 167,373 +0.03(+0.48%)
Jan 14, 2019 5.969 6.073 5.969 6.067 296,688 +0.08(+1.25%)
Jan 11, 2019 5.969 5.992 5.946 5.992 130,703 +0.02(+0.39%)
Jan 10, 2019 5.871 5.975 5.842 5.969 254,631 +0.10(+1.67%)
Jan 09, 2019 5.807 5.888 5.790 5.871 338,304 +0.08(+1.30%)
Jan 08, 2019 5.732 5.801 5.721 5.796 161,221 +0.09(+1.62%)
Jan 07, 2019 5.593 5.749 5.570 5.703 221,388 +0.13(+2.28%)
Jan 04, 2019 5.449 5.582 5.449 5.576 158,019 +0.14(+2.55%)
Jan 03, 2019 5.460 5.495 5.425 5.437 142,480 -0.01(-0.11%)
Jan 02, 2019 5.350 5.501 5.339 5.443 195,998 +0.05(+0.97%)
Dec 31, 2018 5.437 5.443 5.316 5.391 591,796 +0.01(+0.21%)
Dec 28, 2018 5.425 5.443 5.344 5.379 300,652 -0.01(-0.11%)
Dec 27, 2018 5.275 5.385 5.217 5.385 252,648 +0.09(+1.64%)
Dec 26, 2018 5.130 5.310 5.130 5.298 355,522 +0.18(+3.50%)
Dec 24, 2018 5.073 5.159 5.032 5.119 270,051 +0.03(+0.68%)
Dec 21, 2018 5.154 5.298 5.073 5.084 454,350 -0.04(-0.79%)
Dec 20, 2018 5.316 5.321 5.032 5.125 759,187 -0.21(-3.90%)
Dec 19, 2018 5.408 5.443 5.321 5.333 338,534 -0.05(-0.88%)
Dec 18, 2018 5.409 5.535 5.369 5.380 204,566 -0.01(-0.21%)
Dec 17, 2018 5.742 5.742 5.363 5.392 586,283 -0.31(-5.44%)
Dec 14, 2018 5.667 5.754 5.662 5.702 253,043 +0.04(+0.71%)
Dec 13, 2018 5.690 5.719 5.650 5.662 134,762 -0.01(-0.20%)
Dec 12, 2018 5.696 5.754 5.644 5.673 187,574 +0.02(+0.41%)
Dec 11, 2018 5.690 5.725 5.633 5.650 138,834 +0.01(+0.10%)
Dec 10, 2018 5.696 5.742 5.633 5.644 227,439 -0.05(-0.91%)
Dec 07, 2018 5.731 5.765 5.667 5.696 162,832 -0.03(-0.60%)
Dec 06, 2018 5.736 5.748 5.610 5.731 295,969 +0.00(+0.00%)
Dec 04, 2018 5.759 5.782 5.719 5.731 435,544 -0.04(-0.69%)
Dec 03, 2018 5.713 5.771 5.679 5.771 519,750 +0.10(+1.71%)
Nov 30, 2018 5.656 5.705 5.628 5.674 179,403 +0.04(+0.71%)
Nov 29, 2018 5.651 5.668 5.616 5.634 221,824 +0.00(+0.00%)
Nov 28, 2018 5.571 5.639 5.571 5.634 205,974 +0.10(+1.75%)
Nov 27, 2018 5.548 5.599 5.519 5.537 199,712 +0.00(+0.00%)
Nov 26, 2018 5.554 5.616 5.537 5.537 245,488 +0.02(+0.31%)
Nov 23, 2018 5.451 5.531 5.451 5.519 85,321 +0.05(+0.94%)
Nov 21, 2018 5.468 5.468 5.468 0 -0.07(-1.24%)
Nov 20, 2018 5.599 5.616 5.537 5.537 332,371 -0.11(-1.92%)
Nov 19, 2018 5.628 5.708 5.605 5.645 223,909 +0.04(+0.69%)
Nov 16, 2018 5.561 5.635 5.561 5.606 224,396 +0.03(+0.61%)
Nov 15, 2018 5.550 5.584 5.532 5.572 240,894 +0.01(+0.10%)
Nov 14, 2018 5.606 5.606 5.527 5.567 471,983 +0.01(+0.20%)
Nov 13, 2018 5.623 5.635 5.550 5.555 243,977 -0.05(-0.81%)
Nov 12, 2018 5.640 5.663 5.595 5.601 254,896 -0.03(-0.60%)
Nov 09, 2018 5.618 5.663 5.578 5.635 309,426 +0.02(+0.40%)
Nov 08, 2018 5.555 5.669 5.555 5.612 384,349 +0.07(+1.23%)
Nov 07, 2018 5.708 5.799 5.527 5.544 911,286 -0.23(-3.93%)
Nov 06, 2018 5.771 5.816 5.510 5.771 1,096,157 -0.24(-4.05%)
Nov 05, 2018 5.946 6.043 5.946 6.014 172,892 +0.10(+1.63%)
Nov 02, 2018 6.037 6.048 5.918 5.918 257,032 -0.09(-1.51%)
Nov 01, 2018 6.003 6.037 5.974 6.009 231,091 +0.09(+1.44%)
Oct 31, 2018 5.895 5.952 5.883 5.924 289,516 +0.06(+0.97%)
Oct 30, 2018 5.839 5.867 5.810 5.867 263,136 +0.05(+0.88%)
Oct 29, 2018 5.703 5.890 5.680 5.816 356,814 +0.17(+3.01%)
Oct 26, 2018 5.737 5.759 5.606 5.646 329,537 -0.09(-1.48%)
Oct 25, 2018 5.697 5.782 5.674 5.731 308,216 +0.06(+1.10%)
Oct 24, 2018 5.748 5.754 5.657 5.669 220,273 -0.05(-0.79%)
Oct 23, 2018 5.737 5.737 5.669 5.714 338,430 -0.06(-1.08%)
Oct 22, 2018 5.839 5.878 5.731 5.776 263,014 -0.06(-1.07%)
Oct 19, 2018 5.992 6.003 5.819 5.839 470,138 -0.15(-2.55%)
Oct 18, 2018 6.020 6.043 5.963 5.992 205,071 -0.01(-0.21%)
Oct 17, 2018 5.970 6.038 5.959 6.004 283,632 +0.04(+0.66%)
Oct 16, 2018 5.998 6.060 5.948 5.965 538,322 -0.02(-0.38%)
Oct 15, 2018 5.970 6.015 5.948 5.987 305,089 +0.04(+0.66%)
Oct 12, 2018 6.055 6.100 5.942 5.948 366,097 -0.07(-1.22%)
Oct 11, 2018 6.004 6.100 5.976 6.021 404,636 -0.03(-0.56%)
Oct 10, 2018 6.083 6.122 6.055 6.055 227,880 -0.01(-0.09%)
Oct 09, 2018 6.134 6.134 5.982 6.060 588,745 -0.09(-1.47%)
Oct 08, 2018 6.196 6.196 6.117 6.151 349,716 -0.05(-0.82%)
Oct 05, 2018 6.263 6.280 6.173 6.201 291,350 -0.02(-0.27%)
Oct 04, 2018 6.370 6.393 5.920 6.218 1,049,936 -0.16(-2.47%)
Oct 03, 2018 6.421 6.421 6.359 6.376 198,619 -0.01(-0.18%)
Oct 02, 2018 6.421 6.443 6.376 6.387 200,884 -0.03(-0.53%)
Oct 01, 2018 6.449 6.477 6.404 6.421 217,840 -0.02(-0.26%)
Sep 28, 2018 6.494 6.511 6.438 6.438 240,395 -0.05(-0.78%)
Sep 27, 2018 6.381 6.500 6.365 6.489 429,171 +0.10(+1.59%)
Sep 26, 2018 6.427 6.448 6.370 6.387 313,646 -0.05(-0.79%)
Sep 25, 2018 6.505 6.523 6.421 6.438 199,237 -0.04(-0.61%)
Sep 24, 2018 6.545 6.579 6.460 6.477 231,986 -0.05(-0.78%)
Sep 21, 2018 6.342 6.562 6.336 6.528 433,386 +0.18(+2.84%)
Sep 20, 2018 6.376 6.377 6.291 6.348 391,210 +0.02(+0.36%)
Sep 19, 2018 6.534 6.534 6.280 6.325 375,917 -0.13(-2.01%)
Sep 18, 2018 6.567 6.567 6.438 6.455 340,370 -0.08(-1.23%)
Sep 17, 2018 6.574 6.586 6.524 6.535 228,842 -0.02(-0.26%)
Sep 14, 2018 6.580 6.633 6.552 6.552 174,819 -0.04(-0.68%)
Sep 13, 2018 6.602 6.681 6.535 6.597 216,165 +0.05(+0.77%)
Sep 12, 2018 6.541 6.563 6.468 6.546 239,454 +0.01(+0.09%)
Sep 11, 2018 6.608 6.619 6.530 6.541 162,928 -0.07(-1.02%)
Sep 10, 2018 6.580 6.647 6.580 6.608 199,176 +0.04(+0.68%)
Sep 07, 2018 6.619 6.647 6.541 6.563 167,677 -0.06(-0.93%)
Sep 06, 2018 6.681 6.692 6.608 6.625 158,678 -0.05(-0.76%)
Sep 05, 2018 6.630 6.686 6.580 6.675 234,553 +0.04(+0.59%)
Sep 04, 2018 6.720 6.720 6.619 6.636 285,777 -0.08(-1.17%)
Aug 31, 2018 6.714 6.714 6.714 0 +0.02(+0.33%)
Aug 30, 2018 6.709 6.731 6.664 6.692 312,461 -0.03(-0.50%)
Aug 29, 2018 6.742 6.770 6.698 6.726 246,199 +0.01(+0.08%)
Aug 28, 2018 6.720 6.787 6.720 6.720 219,830 -0.02(-0.25%)
Aug 27, 2018 6.759 6.770 6.737 6.737 200,685 -0.02(-0.33%)
Aug 24, 2018 6.765 6.776 6.742 6.759 166,784 +0.02(+0.25%)
Aug 23, 2018 6.770 6.770 6.731 6.742 161,173 -0.01(-0.17%)
Aug 22, 2018 6.737 6.787 6.720 6.754 203,799 -0.03(-0.41%)
Aug 21, 2018 6.776 6.787 6.754 6.782 199,632 +0.00(+0.00%)
Aug 20, 2018 6.731 6.804 6.692 6.782 334,350 +0.08(+1.14%)
Aug 17, 2018 6.694 6.705 6.555 6.705 321,249 +0.01(+0.17%)
Aug 16, 2018 6.683 6.699 6.655 6.694 175,570 +0.04(+0.59%)
Aug 15, 2018 6.638 6.655 6.577 6.655 213,886 +0.03(+0.42%)
Aug 14, 2018 6.666 6.699 6.582 6.627 307,680 -0.04(-0.58%)
Aug 13, 2018 6.638 6.683 6.610 6.666 244,492 +0.06(+0.84%)
Aug 10, 2018 6.599 6.627 6.582 6.610 172,206 +0.00(+0.00%)
Aug 09, 2018 6.610 6.660 6.599 6.610 146,984 +0.00(+0.00%)
Aug 08, 2018 6.621 6.683 6.582 6.610 241,364 -0.02(-0.34%)
Aug 07, 2018 6.605 6.672 6.605 6.633 210,092 +0.03(+0.51%)
Aug 06, 2018 6.644 6.644 6.543 6.599 199,409 +0.02(+0.34%)
Aug 03, 2018 6.543 6.644 6.543 6.577 266,660 +0.04(+0.68%)
Aug 02, 2018 6.415 6.549 6.293 6.532 319,202 +0.13(+2.00%)
Aug 01, 2018 6.265 6.415 6.098 6.404 552,866 +0.11(+1.77%)
Jul 31, 2018 6.488 6.488 6.271 6.293 754,790 -0.20(-3.09%)
Jul 30, 2018 6.543 6.557 6.449 6.493 247,758 -0.04(-0.60%)
Jul 27, 2018 6.621 6.633 6.521 6.532 213,866 -0.07(-1.10%)
Jul 26, 2018 6.605 6.627 6.582 6.605 118,034 -0.01(-0.08%)
Jul 25, 2018 6.555 6.621 6.555 6.610 167,356 +0.04(+0.68%)
Jul 24, 2018 6.543 6.655 6.543 6.566 174,564 +0.04(+0.60%)
Jul 23, 2018 6.655 6.683 6.521 6.527 278,754 -0.11(-1.60%)
Jul 20, 2018 6.677 6.616 6.633 163,652 -0.03(-0.50%)
Jul 19, 2018 6.738 6.749 6.644 6.666 146,469 -0.05(-0.69%)
Jul 18, 2018 6.629 6.729 6.629 6.712 336,983 +0.09(+1.42%)
Jul 17, 2018 6.563 6.618 6.540 6.618 170,255 +0.06(+0.84%)
Jul 16, 2018 6.535 6.563 6.529 6.563 149,269 +0.04(+0.59%)
Jul 13, 2018 6.546 6.546 6.513 6.524 72,015 -0.02(-0.25%)
Jul 12, 2018 6.513 6.563 6.502 6.540 139,591 +0.04(+0.68%)
Jul 11, 2018 6.491 6.546 6.480 6.496 142,590 -0.02(-0.26%)
Jul 10, 2018 6.579 6.579 6.507 6.513 193,860 -0.07(-1.01%)
Jul 09, 2018 6.618 6.635 6.557 6.579 249,466 -0.02(-0.34%)
Jul 06, 2018 6.651 6.655 6.590 6.601 212,125 -0.07(-1.08%)
Jul 05, 2018 6.596 6.679 6.585 6.673 304,356 +0.09(+1.35%)
Jul 03, 2018 6.585 6.585 6.585 0 +0.01(+0.08%)
Jul 02, 2018 6.518 6.590 6.485 6.579 181,688 +0.06(+0.93%)
Jun 29, 2018 6.585 6.590 6.480 6.518 228,919 -0.04(-0.59%)
Jun 28, 2018 6.540 6.585 6.474 6.557 404,741 +0.02(+0.38%)
Jun 27, 2018 6.546 6.601 6.518 6.532 230,340 -0.01(-0.13%)
Jun 26, 2018 6.452 6.574 6.434 6.540 186,020 +0.08(+1.29%)
Jun 25, 2018 6.568 6.574 6.452 6.457 324,876 -0.12(-1.77%)
Jun 22, 2018 6.485 6.612 6.485 6.574 276,547 +0.11(+1.71%)
Jun 21, 2018 6.540 6.579 6.457 6.463 263,944 -0.11(-1.60%)
Jun 20, 2018 6.585 6.673 6.563 6.568 240,217 -0.02(-0.25%)
Jun 19, 2018 6.646 6.683 6.563 6.585 214,824 -0.09(-1.35%)
Jun 18, 2018 6.598 6.752 6.576 6.675 402,475 +0.07(+1.08%)
Jun 15, 2018 6.623 6.554 6.603 219,728 +0.02(+0.33%)
Jun 14, 2018 6.565 6.614 6.532 6.581 251,274 +0.02(+0.25%)
Jun 13, 2018 6.493 6.576 6.480 6.565 188,872 +0.10(+1.53%)
Jun 12, 2018 6.488 6.521 6.460 6.466 212,532 -0.01(-0.09%)
Jun 11, 2018 6.444 6.471 6.433 6.471 284,452 +0.04(+0.69%)
Jun 08, 2018 6.416 6.515 6.394 6.427 319,332 +0.01(+0.09%)
Jun 07, 2018 6.312 6.422 6.296 6.422 304,549 +0.13(+2.01%)
Jun 06, 2018 6.284 6.306 6.251 6.295 253,832 +0.01(+0.09%)
Jun 05, 2018 6.323 6.328 6.245 6.290 299,935 -0.07(-1.04%)
Jun 04, 2018 6.301 6.356 6.252 6.356 406,712 +0.09(+1.49%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.