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
Carlyle Secured Lending Inc
(NQ:
CGBD
)
17.85
+0.04 (+0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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
9.397
9.516
9.383
9.432
287,871
+0.04(+0.37%)
May 27, 2021
9.327
9.418
9.299
9.397
270,324
+0.11(+1.13%)
May 26, 2021
9.159
9.347
9.138
9.292
316,494
+0.18(+2.00%)
May 25, 2021
9.537
9.593
9.082
9.110
1,366,525
-0.40(-4.20%)
May 24, 2021
9.537
9.565
9.481
9.509
231,126
-0.03(-0.29%)
May 21, 2021
9.663
9.670
9.488
9.537
123,755
-0.07(-0.73%)
May 20, 2021
9.586
9.642
9.537
9.607
119,464
+0.04(+0.37%)
May 19, 2021
9.460
9.586
9.404
9.572
247,472
+0.06(+0.66%)
May 18, 2021
9.495
9.614
9.460
9.509
232,424
+0.04(+0.44%)
May 17, 2021
9.362
9.502
9.334
9.467
176,294
+0.14(+1.50%)
May 14, 2021
9.320
9.362
9.222
9.327
358,435
+0.14(+1.53%)
May 13, 2021
9.019
9.250
9.019
9.187
295,603
+0.17(+1.86%)
May 12, 2021
9.215
9.285
8.956
9.019
357,366
-0.20(-2.20%)
May 11, 2021
9.348
9.369
9.180
9.222
340,737
-0.20(-2.16%)
May 10, 2021
9.642
9.692
9.425
9.425
203,459
-0.15(-1.54%)
May 07, 2021
9.467
9.607
9.436
9.572
202,213
+0.13(+1.41%)
May 06, 2021
9.579
9.621
9.292
9.439
381,622
-0.17(-1.75%)
May 05, 2021
9.614
9.670
9.495
9.607
211,107
+0.01(+0.15%)
May 04, 2021
9.670
9.699
9.572
9.593
149,850
-0.08(-0.80%)
May 03, 2021
9.741
9.776
9.670
9.670
141,927
+0.03(+0.29%)
Apr 30, 2021
9.790
9.797
9.628
9.642
147,696
-0.15(-1.50%)
Apr 29, 2021
9.790
9.797
9.706
9.790
219,110
+0.04(+0.43%)
Apr 28, 2021
9.706
9.790
9.692
9.748
260,414
+0.06(+0.58%)
Apr 27, 2021
9.699
9.720
9.649
9.692
148,154
+0.06(+0.65%)
Apr 26, 2021
9.586
9.699
9.586
9.628
139,685
+0.05(+0.51%)
Apr 23, 2021
9.488
9.667
9.460
9.579
185,084
+0.14(+1.48%)
Apr 22, 2021
9.600
9.663
9.439
9.439
444,049
-0.21(-2.18%)
Apr 21, 2021
9.495
9.685
9.495
9.649
240,426
+0.04(+0.44%)
Apr 20, 2021
9.692
9.724
9.502
9.607
266,427
-0.06(-0.65%)
Apr 19, 2021
9.628
9.720
9.544
9.670
295,787
+0.06(+0.58%)
Apr 16, 2021
9.558
9.674
9.551
9.614
383,583
+0.09(+0.96%)
Apr 15, 2021
9.481
9.565
9.446
9.523
179,871
+0.04(+0.44%)
Apr 14, 2021
9.600
9.632
9.467
9.481
244,742
-0.09(-0.95%)
Apr 13, 2021
9.656
9.656
9.551
9.572
152,335
-0.07(-0.73%)
Apr 12, 2021
9.670
9.678
9.586
9.642
127,286
-0.01(-0.07%)
Apr 09, 2021
9.600
9.678
9.600
9.649
186,511
+0.06(+0.58%)
Apr 08, 2021
9.558
9.642
9.558
9.593
191,282
+0.04(+0.37%)
Apr 07, 2021
9.565
9.653
9.523
9.558
297,756
+0.09(+0.96%)
Apr 06, 2021
9.502
9.516
9.390
9.467
284,405
+0.03(+0.30%)
Apr 05, 2021
9.460
9.523
9.432
9.439
249,112
+0.06(+0.67%)
Apr 01, 2021
9.243
9.376
9.215
9.376
169,387
+0.13(+1.36%)
Mar 31, 2021
9.313
9.373
9.180
9.250
339,448
-0.07(-0.75%)
Mar 30, 2021
9.348
9.432
9.264
9.320
223,939
+0.03(+0.30%)
Mar 29, 2021
9.463
9.463
9.203
9.292
448,493
-0.12(-1.23%)
Mar 26, 2021
9.258
9.422
9.163
9.408
299,235
+0.14(+1.55%)
Mar 25, 2021
8.878
9.272
8.878
9.265
237,815
+0.16(+1.80%)
Mar 24, 2021
9.183
9.374
9.067
9.101
975,198
-0.03(-0.37%)
Mar 23, 2021
9.115
9.203
9.064
9.135
268,697
-0.03(-0.30%)
Mar 22, 2021
9.169
9.203
9.040
9.163
315,600
+0.01(+0.15%)
Mar 19, 2021
8.869
9.183
8.869
9.149
554,172
+0.19(+2.13%)
Mar 18, 2021
9.156
9.176
8.938
8.958
209,699
-0.16(-1.79%)
Mar 17, 2021
9.060
9.183
9.053
9.122
203,053
+0.07(+0.83%)
Mar 16, 2021
9.176
9.224
8.965
9.047
317,053
-0.16(-1.70%)
Mar 15, 2021
9.149
9.224
9.115
9.203
295,948
+0.09(+0.97%)
Mar 12, 2021
9.101
9.169
9.053
9.115
283,540
+0.10(+1.06%)
Mar 11, 2021
8.992
9.074
8.879
9.019
309,048
+0.13(+1.46%)
Mar 10, 2021
8.951
9.094
8.890
8.890
377,230
+0.10(+1.16%)
Mar 09, 2021
8.849
8.924
8.767
8.788
314,266
-0.09(-1.00%)
Mar 08, 2021
8.760
8.951
8.604
8.876
385,287
+0.15(+1.72%)
Mar 05, 2021
8.692
8.771
8.317
8.726
345,587
+0.07(+0.87%)
Mar 04, 2021
8.883
8.972
8.563
8.651
299,093
-0.20(-2.31%)
Mar 03, 2021
8.829
8.961
8.784
8.856
234,436
+0.09(+1.01%)
Mar 02, 2021
8.706
8.774
8.604
8.767
217,123
+0.07(+0.86%)
Mar 01, 2021
8.672
8.774
8.576
8.692
205,750
+0.20(+2.33%)
Feb 26, 2021
8.631
8.638
8.351
8.494
454,133
+0.16(+1.88%)
Feb 25, 2021
8.344
8.829
8.310
8.338
342,075
-0.29(-3.32%)
Feb 24, 2021
8.249
8.665
8.188
8.624
527,728
+0.47(+5.77%)
Feb 23, 2021
8.317
8.317
8.058
8.154
410,801
-0.07(-0.91%)
Feb 22, 2021
8.219
8.280
8.126
8.229
121,331
+0.01(+0.17%)
Feb 19, 2021
8.256
8.284
8.147
8.215
148,737
-0.03(-0.41%)
Feb 18, 2021
8.249
8.269
8.167
8.249
145,347
-0.01(-0.08%)
Feb 17, 2021
8.242
8.317
8.147
8.256
84,130
+0.01(+0.08%)
Feb 16, 2021
8.201
8.331
8.160
8.249
139,832
+0.10(+1.26%)
Feb 12, 2021
8.222
8.269
8.079
8.147
186,288
-0.06(-0.75%)
Feb 11, 2021
8.106
8.290
8.079
8.208
497,660
+0.13(+1.60%)
Feb 10, 2021
8.147
8.147
7.997
8.079
343,853
+0.10(+1.20%)
Feb 09, 2021
7.874
8.044
7.833
7.983
257,094
+0.04(+0.52%)
Feb 08, 2021
7.970
8.065
7.820
7.942
272,345
+0.01(+0.17%)
Feb 05, 2021
7.840
7.956
7.772
7.929
191,422
+0.12(+1.57%)
Feb 04, 2021
7.806
7.940
7.787
7.806
217,572
+0.03(+0.44%)
Feb 03, 2021
7.765
7.783
7.622
7.772
297,808
-0.03(-0.35%)
Feb 02, 2021
7.533
7.867
7.465
7.799
379,348
+0.36(+4.86%)
Feb 01, 2021
7.363
7.491
7.315
7.438
188,689
+0.10(+1.39%)
Jan 29, 2021
7.499
7.552
7.192
7.335
280,459
-0.14(-1.91%)
Jan 28, 2021
7.608
7.663
7.445
7.479
209,061
-0.03(-0.45%)
Jan 27, 2021
7.629
7.697
7.475
7.513
294,746
-0.12(-1.61%)
Jan 26, 2021
7.649
7.714
7.581
7.635
152,494
+0.03(+0.45%)
Jan 25, 2021
7.629
7.792
7.547
7.601
207,161
-0.07(-0.89%)
Jan 22, 2021
7.629
7.690
7.540
7.670
189,369
+0.05(+0.63%)
Jan 21, 2021
7.676
7.792
7.601
7.622
286,070
-0.07(-0.89%)
Jan 20, 2021
7.642
7.785
7.601
7.690
251,608
+0.09(+1.17%)
Jan 19, 2021
7.710
7.744
7.567
7.601
286,918
-0.07(-0.89%)
Jan 15, 2021
7.697
7.731
7.581
7.670
237,041
+0.03(+0.45%)
Jan 14, 2021
7.465
7.683
7.465
7.635
246,762
+0.18(+2.47%)
Jan 13, 2021
7.349
7.526
7.349
7.451
206,548
+0.13(+1.77%)
Jan 12, 2021
7.288
7.390
7.275
7.322
181,847
+0.05(+0.66%)
Jan 11, 2021
7.363
7.424
7.226
7.274
164,381
-0.14(-1.84%)
Jan 08, 2021
7.404
7.451
7.295
7.410
259,337
+0.03(+0.37%)
Jan 07, 2021
7.342
7.438
7.322
7.383
200,753
+0.10(+1.31%)
Jan 06, 2021
7.186
7.356
7.172
7.288
270,200
+0.16(+2.30%)
Jan 05, 2021
6.988
7.233
6.974
7.124
413,440
+0.15(+2.15%)
Jan 04, 2021
7.063
7.198
6.892
6.974
365,772
-0.02(-0.29%)
Dec 31, 2020
6.995
6.995
6.995
597,202
-0.07(-0.97%)
Dec 30, 2020
7.090
7.179
6.954
7.063
597,202
-0.03(-0.38%)
Dec 29, 2020
7.288
7.288
7.064
7.090
627,087
-0.08(-1.10%)
Dec 28, 2020
7.321
7.406
7.143
7.169
601,746
-0.11(-1.54%)
Dec 24, 2020
7.340
7.347
7.228
7.281
178,168
-0.01(-0.09%)
Dec 23, 2020
7.248
7.373
7.235
7.288
414,653
+0.09(+1.28%)
Dec 22, 2020
7.228
7.281
7.169
7.196
400,369
-0.07(-1.00%)
Dec 21, 2020
7.196
7.347
7.083
7.268
312,083
+0.00(+0.00%)
Dec 18, 2020
7.261
7.340
7.196
7.268
1,224,563
+0.05(+0.64%)
Dec 17, 2020
7.163
7.301
7.051
7.222
419,148
+0.03(+0.37%)
Dec 16, 2020
7.255
7.314
7.136
7.196
569,231
-0.07(-0.91%)
Dec 15, 2020
7.182
7.344
7.182
7.261
469,964
+0.01(+0.09%)
Dec 14, 2020
7.255
7.334
7.143
7.255
452,498
+0.00(+0.00%)
Dec 11, 2020
7.143
7.261
7.097
7.255
404,748
+0.07(+0.92%)
Dec 10, 2020
7.248
7.400
7.176
7.189
388,895
-0.09(-1.18%)
Dec 09, 2020
7.426
7.479
7.215
7.275
378,384
-0.14(-1.87%)
Dec 08, 2020
7.518
7.597
7.387
7.413
337,724
-0.11(-1.40%)
Dec 07, 2020
7.611
7.647
7.420
7.518
295,112
-0.09(-1.21%)
Dec 04, 2020
7.597
7.709
7.473
7.611
281,365
+0.05(+0.70%)
Dec 03, 2020
7.347
7.637
7.340
7.558
526,450
+0.20(+2.69%)
Dec 02, 2020
7.308
7.424
7.189
7.360
281,233
+0.03(+0.45%)
Dec 01, 2020
7.235
7.400
7.156
7.327
330,187
+0.17(+2.39%)
Nov 30, 2020
7.196
7.288
7.123
7.156
443,728
-0.05(-0.73%)
Nov 27, 2020
7.261
7.347
7.182
7.209
149,485
-0.07(-1.00%)
Nov 25, 2020
7.149
7.367
7.070
7.281
273,777
-0.01(-0.18%)
Nov 24, 2020
7.090
7.334
7.090
7.294
486,240
+0.24(+3.36%)
Nov 23, 2020
6.945
7.182
6.906
7.057
228,751
+0.20(+2.88%)
Nov 20, 2020
6.985
7.018
6.820
6.859
725,420
-0.17(-2.44%)
Nov 19, 2020
6.899
7.097
6.886
7.031
438,722
+0.13(+1.81%)
Nov 18, 2020
7.031
7.176
6.886
6.906
479,634
-0.08(-1.13%)
Nov 17, 2020
6.925
7.044
6.846
6.985
348,529
+0.05(+0.76%)
Nov 16, 2020
6.807
7.024
6.800
6.932
393,903
+0.17(+2.58%)
Nov 13, 2020
6.589
6.833
6.589
6.757
398,829
+0.25(+3.80%)
Nov 12, 2020
6.609
6.662
6.425
6.510
288,477
-0.12(-1.79%)
Nov 11, 2020
6.444
6.701
6.425
6.629
599,288
+0.20(+3.18%)
Nov 10, 2020
6.293
6.451
6.233
6.425
406,731
+0.16(+2.52%)
Nov 09, 2020
6.161
6.517
6.095
6.266
784,502
+0.28(+4.62%)
Nov 06, 2020
6.056
6.095
5.917
5.990
419,924
-0.14(-2.26%)
Nov 05, 2020
5.700
6.184
5.700
6.128
821,838
+0.55(+9.80%)
Nov 04, 2020
5.522
5.621
5.318
5.581
361,913
-0.01(-0.24%)
Nov 03, 2020
5.575
5.667
5.502
5.594
337,335
+0.05(+0.83%)
Nov 02, 2020
5.423
5.594
5.351
5.548
204,870
+0.13(+2.43%)
Oct 30, 2020
5.410
5.456
5.271
5.416
121,864
-0.04(-0.72%)
Oct 29, 2020
5.304
5.535
5.258
5.456
281,179
+0.14(+2.67%)
Oct 28, 2020
5.463
5.492
5.278
5.314
369,132
-0.19(-3.41%)
Oct 27, 2020
5.601
5.680
5.476
5.502
289,424
-0.13(-2.34%)
Oct 26, 2020
5.733
5.733
5.443
5.634
288,298
-0.11(-1.84%)
Oct 23, 2020
5.713
5.746
5.667
5.739
93,940
+0.07(+1.16%)
Oct 22, 2020
5.772
5.799
5.627
5.673
282,989
-0.11(-1.94%)
Oct 21, 2020
5.647
5.858
5.627
5.785
271,490
+0.14(+2.57%)
Oct 20, 2020
5.720
5.746
5.601
5.640
406,711
-0.03(-0.58%)
Oct 19, 2020
5.799
5.851
5.667
5.673
290,377
-0.11(-1.94%)
Oct 16, 2020
5.917
5.917
5.739
5.785
323,555
-0.03(-0.57%)
Oct 15, 2020
5.739
5.884
5.713
5.818
142,995
+0.03(+0.57%)
Oct 14, 2020
5.693
5.897
5.687
5.785
220,286
+0.05(+0.92%)
Oct 13, 2020
5.785
5.838
5.700
5.733
195,450
-0.03(-0.46%)
Oct 12, 2020
5.911
6.009
5.713
5.759
537,495
-0.16(-2.67%)
Oct 09, 2020
5.970
6.056
5.911
5.917
225,669
-0.04(-0.66%)
Oct 08, 2020
5.858
5.996
5.858
5.957
128,793
+0.06(+1.01%)
Oct 07, 2020
5.930
5.944
5.799
5.897
295,552
+0.00(+0.00%)
Oct 06, 2020
5.983
5.983
5.864
5.897
246,322
-0.05(-0.89%)
Oct 05, 2020
5.990
6.069
5.897
5.950
269,103
-0.04(-0.66%)
Oct 02, 2020
5.799
6.009
5.799
5.990
210,493
+0.13(+2.13%)
Oct 01, 2020
5.884
5.904
5.799
5.864
343,346
-0.01(-0.11%)
Sep 30, 2020
6.029
6.049
5.818
5.871
504,302
-0.13(-2.20%)
Sep 29, 2020
5.983
6.115
5.878
6.003
486,899
-0.04(-0.65%)
Sep 28, 2020
5.897
6.264
5.897
6.042
716,071
+0.11(+1.81%)
Sep 25, 2020
5.738
5.979
5.738
5.935
604,383
+0.20(+3.54%)
Sep 24, 2020
5.770
5.810
5.637
5.732
589,915
-0.01(-0.11%)
Sep 23, 2020
5.884
5.979
5.732
5.738
350,042
-0.13(-2.27%)
Sep 22, 2020
6.036
6.036
5.865
5.871
335,979
-0.13(-2.22%)
Sep 21, 2020
5.795
6.036
5.738
6.004
831,258
+0.15(+2.49%)
Sep 18, 2020
5.846
5.884
5.808
5.859
512,178
+0.03(+0.43%)
Sep 17, 2020
5.827
5.890
5.776
5.833
282,448
-0.03(-0.54%)
Sep 16, 2020
5.973
5.973
5.859
5.865
234,482
-0.05(-0.86%)
Sep 15, 2020
6.017
6.106
5.909
5.916
211,704
-0.04(-0.74%)
Sep 14, 2020
5.916
6.080
5.852
5.960
237,099
+0.14(+2.39%)
Sep 11, 2020
5.795
5.852
5.751
5.821
183,462
+0.02(+0.33%)
Sep 10, 2020
5.922
5.979
5.789
5.802
220,255
-0.10(-1.61%)
Sep 09, 2020
5.833
5.946
5.789
5.897
225,436
+0.10(+1.75%)
Sep 08, 2020
5.707
5.884
5.656
5.795
234,320
+0.07(+1.22%)
Sep 04, 2020
5.783
5.852
5.599
5.726
293,192
+0.02(+0.33%)
Sep 03, 2020
5.865
5.903
5.707
5.707
372,594
-0.16(-2.70%)
Sep 02, 2020
5.985
5.985
5.751
5.865
288,479
-0.12(-2.01%)
Sep 01, 2020
5.574
6.011
5.555
5.985
1,291,025
+0.41(+7.26%)
Aug 31, 2020
5.650
5.719
5.536
5.580
483,126
-0.09(-1.56%)
Aug 28, 2020
5.555
5.700
5.485
5.669
324,137
+0.15(+2.76%)
Aug 27, 2020
5.460
5.618
5.441
5.517
323,166
+0.04(+0.69%)
Aug 26, 2020
5.624
5.624
5.466
5.479
274,311
-0.11(-2.04%)
Aug 25, 2020
5.675
5.757
5.466
5.593
381,996
-0.03(-0.45%)
Aug 24, 2020
5.485
5.719
5.422
5.618
577,691
+0.15(+2.66%)
Aug 21, 2020
5.460
5.485
5.390
5.472
374,819
-0.01(-0.23%)
Aug 20, 2020
5.441
5.564
5.413
5.485
306,881
-0.01(-0.12%)
Aug 19, 2020
5.580
5.599
5.485
5.491
412,011
-0.10(-1.81%)
Aug 18, 2020
5.656
5.688
5.574
5.593
261,765
-0.08(-1.34%)
Aug 17, 2020
5.764
5.770
5.669
5.669
297,185
-0.09(-1.49%)
Aug 14, 2020
5.827
5.853
5.707
5.754
431,499
-0.08(-1.36%)
Aug 13, 2020
5.890
6.001
5.833
5.833
287,364
+0.01(+0.11%)
Aug 12, 2020
5.865
5.960
5.757
5.827
492,602
-0.02(-0.33%)
Aug 11, 2020
5.954
5.985
5.802
5.846
492,768
-0.06(-1.07%)
Aug 10, 2020
5.783
5.966
5.764
5.909
482,919
+0.13(+2.19%)
Aug 07, 2020
5.700
5.808
5.686
5.783
285,298
+0.06(+1.00%)
Aug 06, 2020
5.840
5.909
5.726
5.726
593,936
+0.01(+0.22%)
Aug 05, 2020
5.510
5.909
5.485
5.713
1,263,866
+0.42(+7.89%)
Aug 04, 2020
5.251
5.314
5.181
5.295
241,039
+0.08(+1.46%)
Aug 03, 2020
5.143
5.263
5.092
5.219
235,228
+0.06(+1.23%)
Jul 31, 2020
5.175
5.225
5.086
5.156
161,832
-0.03(-0.49%)
Jul 30, 2020
5.175
5.238
5.118
5.181
190,118
-0.05(-0.97%)
Jul 29, 2020
5.225
5.251
5.137
5.232
195,834
+0.01(+0.12%)
Jul 28, 2020
5.257
5.257
5.149
5.225
277,265
+0.00(+0.00%)
Jul 27, 2020
5.333
5.346
5.181
5.225
293,748
-0.09(-1.73%)
Jul 24, 2020
5.466
5.495
5.244
5.317
284,666
-0.14(-2.61%)
Jul 23, 2020
5.529
5.567
5.453
5.460
233,556
-0.05(-0.92%)
Jul 22, 2020
5.320
5.539
5.314
5.510
300,118
+0.20(+3.69%)
Jul 21, 2020
5.194
5.358
5.194
5.314
346,134
+0.14(+2.69%)
Jul 20, 2020
5.162
5.232
5.137
5.175
173,870
+0.01(+0.25%)
Jul 17, 2020
5.175
5.276
5.124
5.162
415,711
+0.06(+1.24%)
Jul 16, 2020
5.099
5.124
5.048
5.099
269,624
-0.07(-1.35%)
Jul 15, 2020
5.029
5.187
4.972
5.168
528,597
+0.18(+3.55%)
Jul 14, 2020
5.004
5.054
4.921
4.991
276,390
-0.07(-1.38%)
Jul 13, 2020
5.086
5.175
5.035
5.061
310,131
+0.03(+0.63%)
Jul 10, 2020
4.991
5.054
4.940
5.029
402,922
+0.01(+0.25%)
Jul 09, 2020
5.149
5.194
5.016
5.016
293,857
-0.15(-2.82%)
Jul 08, 2020
5.156
5.225
5.080
5.162
375,701
-0.02(-0.37%)
Jul 07, 2020
5.263
5.263
5.108
5.181
546,040
-0.10(-1.92%)
Jul 06, 2020
5.320
5.403
5.080
5.282
656,301
-0.03(-0.48%)
Jul 02, 2020
5.390
5.456
5.295
5.308
345,136
-0.01(-0.24%)
Jul 01, 2020
5.428
5.536
5.289
5.320
352,211
-0.11(-1.98%)
Jun 30, 2020
5.377
5.472
5.301
5.428
367,794
+0.02(+0.35%)
Jun 29, 2020
5.377
5.453
5.225
5.409
601,499
+0.00(+0.00%)
Jun 26, 2020
5.433
5.470
5.354
5.409
627,933
-0.04(-0.78%)
Jun 25, 2020
5.439
5.524
5.360
5.452
764,405
-0.01(-0.11%)
Jun 24, 2020
5.464
5.507
5.233
5.458
715,178
-0.01(-0.22%)
Jun 23, 2020
5.433
5.536
5.427
5.470
611,505
+0.05(+0.90%)
Jun 22, 2020
5.585
5.628
5.379
5.421
452,873
-0.16(-2.88%)
Jun 19, 2020
5.615
5.625
5.438
5.582
875,186
+0.06(+1.04%)
Jun 18, 2020
5.543
5.670
5.500
5.524
374,865
-0.06(-1.09%)
Jun 17, 2020
5.743
5.757
5.555
5.585
474,891
-0.12(-2.02%)
Jun 16, 2020
5.785
5.822
5.658
5.700
486,720
+0.11(+1.95%)
Jun 15, 2020
5.536
5.652
5.409
5.591
611,292
+0.01(+0.22%)
Jun 12, 2020
5.664
5.664
5.370
5.579
713,590
+0.30(+5.75%)
Jun 11, 2020
5.458
5.488
5.172
5.275
759,252
-0.45(-7.85%)
Jun 10, 2020
5.834
5.910
5.555
5.725
744,316
-0.18(-3.08%)
Jun 09, 2020
6.192
6.192
5.895
5.907
707,037
-0.22(-3.66%)
Jun 08, 2020
5.925
6.165
5.925
6.131
1,197,481
+0.30(+5.21%)
Jun 05, 2020
5.864
6.040
5.810
5.828
568,467
+0.12(+2.02%)
Jun 04, 2020
5.700
5.828
5.646
5.713
358,516
+0.02(+0.43%)
Jun 03, 2020
5.640
5.703
5.561
5.688
409,640
+0.14(+2.52%)
Jun 02, 2020
5.573
5.682
5.488
5.549
545,789
+0.05(+0.99%)
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.