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
Whitestone REIT
(NY:
WSR
)
13.05
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2015
7.023
7.114
6.943
6.969
419,198
-0.06(-0.80%)
Jun 29, 2015
7.095
7.169
6.962
7.026
612,261
-0.06(-0.90%)
Jun 26, 2015
6.962
7.111
6.957
7.089
615,424
+0.15(+2.14%)
Jun 25, 2015
7.222
7.222
6.850
6.941
1,077,888
-0.28(-3.90%)
Jun 24, 2015
7.254
7.306
7.217
7.222
679,765
-0.01(-0.07%)
Jun 23, 2015
7.243
7.297
7.196
7.228
3,078,321
-0.31(-4.16%)
Jun 22, 2015
7.552
7.637
7.536
7.541
190,444
+0.04(+0.57%)
Jun 19, 2015
7.557
7.578
7.475
7.499
376,955
-0.04(-0.49%)
Jun 18, 2015
7.398
7.605
7.398
7.536
211,763
+0.15(+2.01%)
Jun 17, 2015
7.382
7.387
7.366
7.387
91,666
-0.02(-0.29%)
Jun 16, 2015
7.291
7.414
7.291
7.408
149,442
+0.12(+1.68%)
Jun 15, 2015
7.350
7.420
7.265
7.286
237,373
-0.12(-1.58%)
Jun 12, 2015
7.382
7.424
7.366
7.403
126,908
+0.02(+0.22%)
Jun 11, 2015
7.403
7.435
7.360
7.387
134,601
-0.01(-0.14%)
Jun 10, 2015
7.387
7.456
7.371
7.398
174,474
+0.03(+0.36%)
Jun 09, 2015
7.408
7.408
7.323
7.371
231,561
+0.00(+0.00%)
Jun 08, 2015
7.329
7.419
7.313
7.371
145,089
+0.02(+0.29%)
Jun 05, 2015
7.414
7.477
7.286
7.350
319,163
-0.07(-1.00%)
Jun 04, 2015
7.424
7.472
7.414
7.424
134,405
-0.03(-0.36%)
Jun 03, 2015
7.483
7.520
7.440
7.451
160,713
-0.05(-0.64%)
Jun 02, 2015
7.467
7.568
7.440
7.499
185,126
-0.03(-0.35%)
Jun 01, 2015
7.477
7.602
7.437
7.525
240,578
+0.07(+0.93%)
May 29, 2015
7.483
7.488
7.414
7.456
426,491
-0.01(-0.18%)
May 28, 2015
7.464
7.485
7.406
7.469
199,826
+0.01(+0.07%)
May 27, 2015
7.454
7.490
7.448
7.464
155,099
+0.00(+0.00%)
May 26, 2015
7.522
7.522
7.422
7.464
136,875
-0.09(-1.19%)
May 22, 2015
7.549
7.554
7.554
7.554
190,388
+0.01(+0.07%)
May 21, 2015
7.596
7.612
7.538
7.549
97,558
-0.06(-0.83%)
May 20, 2015
7.654
7.675
7.601
7.612
99,691
-0.04(-0.55%)
May 19, 2015
7.675
7.711
7.638
7.654
126,726
-0.03(-0.34%)
May 18, 2015
7.612
7.717
7.591
7.680
136,772
+0.10(+1.32%)
May 15, 2015
7.559
7.659
7.538
7.580
186,948
+0.04(+0.56%)
May 14, 2015
7.443
7.607
7.443
7.538
213,189
+0.12(+1.64%)
May 13, 2015
7.591
7.607
7.406
7.417
246,495
-0.15(-1.95%)
May 12, 2015
7.448
7.570
7.411
7.564
209,465
+0.16(+2.14%)
May 11, 2015
7.485
7.527
7.395
7.406
179,974
-0.06(-0.78%)
May 08, 2015
7.417
7.522
7.401
7.464
162,108
+0.06(+0.78%)
May 07, 2015
7.395
7.443
7.390
7.406
290,477
-0.01(-0.07%)
May 06, 2015
7.554
7.644
7.390
7.411
380,786
-0.21(-2.70%)
May 05, 2015
7.786
7.786
7.533
7.617
213,841
-0.19(-2.43%)
May 04, 2015
7.807
7.865
7.749
7.807
192,546
+0.00(+0.00%)
May 01, 2015
7.760
7.839
7.733
7.807
173,014
+0.10(+1.27%)
Apr 30, 2015
7.925
7.935
7.657
7.710
360,080
-0.25(-3.16%)
Apr 29, 2015
8.119
8.129
7.961
7.961
184,121
-0.18(-2.19%)
Apr 28, 2015
8.150
8.155
8.108
8.140
211,393
+0.02(+0.19%)
Apr 27, 2015
8.140
8.182
8.108
8.124
249,766
-0.01(-0.13%)
Apr 24, 2015
8.103
8.150
8.103
8.134
146,450
+0.01(+0.13%)
Apr 23, 2015
8.145
8.145
8.087
8.124
94,308
+0.00(+0.00%)
Apr 22, 2015
8.145
8.182
8.108
8.124
105,142
-0.02(-0.26%)
Apr 21, 2015
8.129
8.213
8.129
8.145
67,872
+0.02(+0.26%)
Apr 20, 2015
8.129
8.166
8.108
8.124
159,118
+0.01(+0.06%)
Apr 17, 2015
8.187
8.213
8.082
8.119
151,268
-0.09(-1.15%)
Apr 16, 2015
8.229
8.255
8.166
8.213
66,827
+0.00(+0.00%)
Apr 15, 2015
8.255
8.307
8.208
8.213
105,427
-0.04(-0.51%)
Apr 14, 2015
8.218
8.292
8.218
8.255
107,082
-0.02(-0.19%)
Apr 13, 2015
8.292
8.307
8.234
8.271
65,038
+0.01(+0.06%)
Apr 10, 2015
8.255
8.346
8.208
8.265
113,870
+0.06(+0.70%)
Apr 09, 2015
8.407
8.407
8.134
8.208
160,079
-0.17(-2.07%)
Apr 08, 2015
8.376
8.412
8.370
8.381
99,727
+0.00(+0.00%)
Apr 07, 2015
8.470
8.470
8.370
8.381
109,051
-0.02(-0.25%)
Apr 06, 2015
8.596
8.596
8.370
8.402
101,844
+0.03(+0.38%)
Apr 02, 2015
8.391
8.370
8.370
8.370
109,446
-0.03(-0.37%)
Apr 01, 2015
8.313
8.418
8.234
8.402
89,570
+0.07(+0.88%)
Mar 31, 2015
8.360
8.417
8.292
8.328
95,683
-0.06(-0.72%)
Mar 30, 2015
8.378
8.433
8.331
8.389
134,891
+0.03(+0.31%)
Mar 27, 2015
8.269
8.383
8.221
8.363
114,554
+0.11(+1.33%)
Mar 26, 2015
8.274
8.316
8.180
8.253
86,141
-0.03(-0.38%)
Mar 25, 2015
8.410
8.503
8.243
8.284
118,204
-0.12(-1.43%)
Mar 24, 2015
8.472
8.498
8.357
8.404
114,663
-0.08(-0.98%)
Mar 23, 2015
8.493
8.529
8.419
8.488
147,374
-0.02(-0.25%)
Mar 20, 2015
8.342
8.509
8.269
8.509
298,499
+0.21(+2.58%)
Mar 19, 2015
8.253
8.324
8.222
8.295
126,647
+0.00(+0.00%)
Mar 18, 2015
8.175
8.305
8.102
8.295
146,399
+0.11(+1.34%)
Mar 17, 2015
8.191
8.227
8.107
8.185
101,580
-0.01(-0.06%)
Mar 16, 2015
8.123
8.222
8.103
8.191
106,874
+0.08(+0.96%)
Mar 13, 2015
8.138
8.165
8.019
8.112
120,087
-0.06(-0.77%)
Mar 12, 2015
8.060
8.180
8.013
8.175
122,352
+0.18(+2.28%)
Mar 11, 2015
8.008
8.128
7.951
7.992
107,434
-0.03(-0.33%)
Mar 10, 2015
8.008
8.065
7.951
8.019
90,480
+0.01(+0.13%)
Mar 09, 2015
7.956
8.071
7.925
8.008
153,605
+0.04(+0.52%)
Mar 06, 2015
8.133
8.202
7.925
7.966
285,464
-0.22(-2.74%)
Mar 05, 2015
8.133
8.243
8.102
8.191
95,722
+0.04(+0.51%)
Mar 04, 2015
8.206
8.227
8.144
8.149
118,486
-0.07(-0.89%)
Mar 03, 2015
8.295
8.295
8.211
8.222
129,536
-0.03(-0.32%)
Mar 02, 2015
8.232
8.337
8.217
8.248
113,955
+0.02(+0.25%)
Feb 27, 2015
8.305
8.316
8.186
8.227
216,610
+0.00(+0.03%)
Feb 26, 2015
8.173
8.245
8.105
8.224
270,710
+0.08(+0.95%)
Feb 25, 2015
8.105
8.214
8.085
8.147
168,067
+0.08(+0.96%)
Feb 24, 2015
8.105
8.110
8.017
8.069
158,943
-0.01(-0.06%)
Feb 23, 2015
8.064
8.111
8.017
8.074
103,332
+0.02(+0.26%)
Feb 20, 2015
7.996
8.116
7.996
8.053
96,295
+0.06(+0.71%)
Feb 19, 2015
8.173
8.173
7.996
7.996
118,337
-0.17(-2.03%)
Feb 18, 2015
8.022
8.167
8.022
8.162
118,788
+0.11(+1.42%)
Feb 17, 2015
8.116
8.188
8.007
8.048
150,797
-0.04(-0.45%)
Feb 13, 2015
8.162
8.085
8.085
8.085
151,088
-0.07(-0.83%)
Feb 12, 2015
8.059
8.157
8.038
8.152
115,714
+0.13(+1.61%)
Feb 11, 2015
8.048
8.142
7.929
8.022
165,768
-0.05(-0.58%)
Feb 10, 2015
8.095
8.147
7.939
8.069
231,913
+0.03(+0.32%)
Feb 09, 2015
8.085
8.162
8.038
8.043
160,792
-0.07(-0.83%)
Feb 06, 2015
8.375
8.375
8.100
8.110
232,770
-0.24(-2.86%)
Feb 05, 2015
8.271
8.370
8.209
8.349
188,742
+0.14(+1.70%)
Feb 04, 2015
8.230
8.287
8.177
8.209
139,167
-0.07(-0.81%)
Feb 03, 2015
8.157
8.302
8.157
8.276
160,348
+0.16(+1.91%)
Feb 02, 2015
8.230
8.230
7.986
8.121
176,194
-0.01(-0.13%)
Jan 30, 2015
8.287
8.333
8.131
8.131
244,740
-0.18(-2.21%)
Jan 29, 2015
8.300
8.325
8.197
8.315
243,075
+0.06(+0.69%)
Jan 28, 2015
8.336
8.398
8.258
8.258
123,203
-0.10(-1.17%)
Jan 27, 2015
8.295
8.392
8.295
8.356
201,172
-0.03(-0.37%)
Jan 26, 2015
8.248
8.392
8.176
8.387
203,727
+0.13(+1.62%)
Jan 23, 2015
8.264
8.295
8.202
8.253
220,222
-0.03(-0.37%)
Jan 22, 2015
8.150
8.305
8.135
8.284
319,082
+0.13(+1.64%)
Jan 21, 2015
8.130
8.181
8.099
8.150
137,011
-0.02(-0.19%)
Jan 20, 2015
8.222
8.346
8.099
8.166
351,795
-0.02(-0.19%)
Jan 16, 2015
7.898
8.197
7.898
8.181
262,074
+0.27(+3.45%)
Jan 15, 2015
7.965
7.965
7.846
7.908
230,065
-0.03(-0.32%)
Jan 14, 2015
7.795
7.949
7.749
7.934
110,497
+0.09(+1.12%)
Jan 13, 2015
7.903
7.924
7.759
7.846
132,693
+0.01(+0.07%)
Jan 12, 2015
7.862
7.893
7.836
7.841
134,940
+0.02(+0.20%)
Jan 09, 2015
7.851
7.903
7.815
7.826
142,291
-0.05(-0.59%)
Jan 08, 2015
7.944
7.953
7.815
7.872
275,046
-0.05(-0.65%)
Jan 07, 2015
7.924
7.957
7.877
7.924
132,151
+0.03(+0.33%)
Jan 06, 2015
7.918
7.980
7.872
7.898
150,612
-0.01(-0.07%)
Jan 05, 2015
7.805
7.955
7.805
7.903
161,354
+0.07(+0.85%)
Jan 02, 2015
7.764
7.882
7.764
7.836
89,396
+0.10(+1.30%)
Dec 31, 2014
7.925
7.736
7.736
7.736
205,684
-0.17(-2.20%)
Dec 30, 2014
7.833
7.961
7.833
7.910
144,375
+0.04(+0.52%)
Dec 29, 2014
7.751
7.879
7.751
7.869
152,268
+0.10(+1.32%)
Dec 26, 2014
7.700
7.771
7.689
7.766
137,091
+0.06(+0.80%)
Dec 24, 2014
7.689
7.705
7.705
7.705
70,905
+0.03(+0.40%)
Dec 23, 2014
7.695
7.695
7.618
7.674
117,157
-0.01(-0.13%)
Dec 22, 2014
7.602
7.689
7.592
7.684
136,859
+0.10(+1.35%)
Dec 19, 2014
7.572
7.659
7.500
7.582
330,684
+0.01(+0.14%)
Dec 18, 2014
7.602
7.602
7.449
7.572
167,985
+0.04(+0.48%)
Dec 17, 2014
7.377
7.546
7.377
7.536
189,610
+0.15(+2.08%)
Dec 16, 2014
7.326
7.449
7.254
7.382
198,777
+0.07(+0.91%)
Dec 15, 2014
7.485
7.541
7.300
7.316
290,118
-0.16(-2.19%)
Dec 12, 2014
7.577
7.633
7.474
7.480
108,955
-0.13(-1.75%)
Dec 11, 2014
7.623
7.700
7.602
7.613
116,345
+0.03(+0.41%)
Dec 10, 2014
7.572
7.643
7.526
7.582
131,188
-0.04(-0.54%)
Dec 09, 2014
7.515
7.628
7.495
7.623
215,614
+0.10(+1.36%)
Dec 08, 2014
7.602
7.669
7.500
7.521
106,488
-0.07(-0.94%)
Dec 05, 2014
7.541
7.608
7.536
7.592
102,246
+0.03(+0.41%)
Dec 04, 2014
7.618
7.643
7.556
7.561
168,830
-0.05(-0.61%)
Dec 03, 2014
7.608
7.638
7.556
7.608
213,235
+0.02(+0.27%)
Dec 02, 2014
7.556
7.628
7.495
7.587
166,656
+0.05(+0.61%)
Dec 01, 2014
7.577
7.643
7.536
7.541
118,460
-0.07(-0.87%)
Nov 28, 2014
7.618
7.715
7.602
7.608
113,245
-0.05(-0.60%)
Nov 26, 2014
7.643
7.654
7.654
7.654
126,770
+0.03(+0.44%)
Nov 25, 2014
7.651
7.656
7.600
7.620
174,657
+0.01(+0.07%)
Nov 24, 2014
7.529
7.631
7.514
7.615
105,365
+0.08(+1.01%)
Nov 21, 2014
7.631
7.631
7.524
7.539
107,992
-0.02(-0.20%)
Nov 20, 2014
7.483
7.564
7.469
7.554
127,142
+0.07(+0.88%)
Nov 19, 2014
7.534
7.564
7.478
7.488
139,405
-0.08(-1.01%)
Nov 18, 2014
7.570
7.605
7.544
7.564
155,255
-0.02(-0.20%)
Nov 17, 2014
7.554
7.625
7.554
7.580
154,722
+0.02(+0.20%)
Nov 14, 2014
7.636
7.656
7.524
7.564
179,047
-0.05(-0.67%)
Nov 13, 2014
7.676
7.676
7.610
7.615
136,102
-0.05(-0.60%)
Nov 12, 2014
7.656
7.661
7.612
7.661
80,217
-0.01(-0.07%)
Nov 11, 2014
7.676
7.676
7.615
7.666
211,502
+0.01(+0.13%)
Nov 10, 2014
7.549
7.656
7.508
7.656
179,937
+0.13(+1.69%)
Nov 07, 2014
7.595
7.595
7.432
7.529
193,324
-0.06(-0.80%)
Nov 06, 2014
7.600
7.610
7.508
7.590
189,609
+0.04(+0.47%)
Nov 05, 2014
7.636
7.651
7.508
7.554
114,811
-0.03(-0.40%)
Nov 04, 2014
7.600
7.636
7.544
7.585
123,785
-0.05(-0.67%)
Nov 03, 2014
7.646
7.666
7.508
7.636
210,240
+0.01(+0.07%)
Oct 31, 2014
7.631
7.666
7.590
7.631
174,883
+0.05(+0.67%)
Oct 30, 2014
7.468
7.580
7.432
7.580
209,782
+0.07(+0.91%)
Oct 29, 2014
7.577
7.577
7.450
7.511
148,506
-0.07(-0.93%)
Oct 28, 2014
7.460
7.582
7.359
7.582
214,944
+0.16(+2.18%)
Oct 27, 2014
7.364
7.439
7.344
7.420
96,848
+0.08(+1.03%)
Oct 24, 2014
7.400
7.400
7.289
7.344
110,556
-0.04(-0.55%)
Oct 23, 2014
7.354
7.420
7.309
7.385
150,224
+0.07(+0.97%)
Oct 22, 2014
7.304
7.375
7.289
7.314
175,886
+0.01(+0.07%)
Oct 21, 2014
7.354
7.354
7.263
7.309
306,830
-0.03(-0.41%)
Oct 20, 2014
7.268
7.339
7.217
7.339
378,776
+0.11(+1.54%)
Oct 17, 2014
7.364
7.364
7.198
7.228
133,522
-0.04(-0.49%)
Oct 16, 2014
7.182
7.339
7.142
7.263
201,376
+0.03(+0.42%)
Oct 15, 2014
7.238
7.309
6.950
7.233
344,658
-0.08(-1.04%)
Oct 14, 2014
7.284
7.395
7.233
7.309
232,156
+0.10(+1.33%)
Oct 13, 2014
7.193
7.334
7.162
7.213
314,548
+0.06(+0.85%)
Oct 10, 2014
7.127
7.248
7.113
7.152
217,837
+0.00(+0.00%)
Oct 09, 2014
7.213
7.233
7.107
7.152
184,324
-0.04(-0.56%)
Oct 08, 2014
7.026
7.248
7.006
7.193
216,531
+0.16(+2.30%)
Oct 07, 2014
7.097
7.122
7.031
7.031
109,244
-0.07(-0.93%)
Oct 06, 2014
7.152
7.152
7.097
7.097
103,833
-0.04(-0.57%)
Oct 03, 2014
7.142
7.147
7.000
7.137
136,491
+0.07(+0.93%)
Oct 02, 2014
7.031
7.152
7.031
7.071
132,538
+0.03(+0.36%)
Oct 01, 2014
7.071
7.127
7.011
7.046
195,373
+0.00(+0.00%)
Sep 30, 2014
7.086
7.102
7.011
7.046
213,102
-0.06(-0.78%)
Sep 29, 2014
7.051
7.117
7.038
7.102
167,050
+0.00(+0.04%)
Sep 26, 2014
6.958
7.114
6.948
7.099
186,067
+0.14(+1.95%)
Sep 25, 2014
7.014
7.034
6.908
6.964
444,371
-0.04(-0.50%)
Sep 24, 2014
7.004
7.054
6.928
6.999
279,028
-0.01(-0.07%)
Sep 23, 2014
7.134
7.215
7.004
7.004
321,105
-0.14(-1.90%)
Sep 22, 2014
7.280
7.295
7.119
7.139
250,779
-0.15(-2.07%)
Sep 19, 2014
7.174
7.295
7.136
7.290
416,322
+0.13(+1.82%)
Sep 18, 2014
7.164
7.220
7.134
7.159
164,268
+0.01(+0.07%)
Sep 17, 2014
7.169
7.225
7.149
7.154
150,310
-0.01(-0.14%)
Sep 16, 2014
7.064
7.205
7.039
7.164
296,409
+0.07(+0.92%)
Sep 15, 2014
7.210
7.250
7.094
7.099
402,722
-0.11(-1.53%)
Sep 12, 2014
7.440
7.445
7.199
7.210
301,333
-0.24(-3.23%)
Sep 11, 2014
7.430
7.481
7.405
7.450
152,487
-0.01(-0.07%)
Sep 10, 2014
7.516
7.516
7.421
7.456
185,314
-0.06(-0.80%)
Sep 09, 2014
7.556
7.566
7.486
7.516
194,398
-0.05(-0.66%)
Sep 08, 2014
7.591
7.596
7.546
7.566
145,523
-0.03(-0.40%)
Sep 05, 2014
7.531
7.611
7.526
7.596
127,952
+0.07(+0.87%)
Sep 04, 2014
7.581
7.616
7.526
7.531
139,000
-0.03(-0.33%)
Sep 03, 2014
7.576
7.576
7.531
7.556
194,617
-0.05(-0.59%)
Sep 02, 2014
7.651
7.651
7.571
7.601
127,254
-0.03(-0.39%)
Aug 29, 2014
7.576
7.631
7.631
7.631
222,883
+0.04(+0.53%)
Aug 28, 2014
7.591
7.616
7.561
7.591
110,344
-0.00(-0.03%)
Aug 27, 2014
7.569
7.604
7.549
7.594
165,771
+0.03(+0.46%)
Aug 26, 2014
7.504
7.589
7.504
7.559
178,110
+0.03(+0.46%)
Aug 25, 2014
7.604
7.604
7.474
7.524
123,025
-0.02(-0.33%)
Aug 22, 2014
7.619
7.619
7.509
7.549
164,442
-0.05(-0.72%)
Aug 21, 2014
7.569
7.614
7.559
7.604
119,329
+0.01(+0.20%)
Aug 20, 2014
7.638
7.663
7.534
7.589
180,878
-0.03(-0.46%)
Aug 19, 2014
7.574
7.649
7.569
7.624
92,373
+0.03(+0.39%)
Aug 18, 2014
7.584
7.609
7.539
7.594
197,487
+0.06(+0.86%)
Aug 15, 2014
7.614
7.638
7.499
7.529
209,119
-0.03(-0.40%)
Aug 14, 2014
7.604
7.604
7.549
7.559
131,770
-0.02(-0.33%)
Aug 13, 2014
7.529
7.589
7.529
7.584
137,925
+0.09(+1.20%)
Aug 12, 2014
7.504
7.542
7.464
7.494
87,135
-0.01(-0.20%)
Aug 11, 2014
7.524
7.594
7.489
7.509
139,079
+0.02(+0.33%)
Aug 08, 2014
7.424
7.484
7.399
7.484
113,815
+0.08(+1.15%)
Aug 07, 2014
7.464
7.485
7.394
7.399
118,533
-0.06(-0.87%)
Aug 06, 2014
7.504
7.509
7.434
7.464
119,842
+0.00(+0.00%)
Aug 05, 2014
7.434
7.507
7.380
7.464
166,593
-0.01(-0.20%)
Aug 04, 2014
7.494
7.494
7.389
7.479
213,881
+0.04(+0.54%)
Aug 01, 2014
7.499
7.511
7.414
7.439
180,304
-0.02(-0.33%)
Jul 31, 2014
7.534
7.604
7.429
7.464
262,267
-0.10(-1.32%)
Jul 30, 2014
7.584
7.633
7.510
7.564
209,792
+0.02(+0.23%)
Jul 29, 2014
7.626
7.635
7.536
7.546
173,054
-0.04(-0.52%)
Jul 28, 2014
7.492
7.626
7.487
7.586
278,650
+0.09(+1.26%)
Jul 25, 2014
7.541
7.546
7.452
7.492
236,686
-0.06(-0.79%)
Jul 24, 2014
7.626
7.645
7.536
7.551
223,001
-0.09(-1.17%)
Jul 23, 2014
7.660
7.680
7.596
7.640
222,584
-0.02(-0.32%)
Jul 22, 2014
7.769
7.774
7.665
7.665
112,973
-0.07(-0.90%)
Jul 21, 2014
7.769
7.769
7.690
7.735
199,716
-0.03(-0.45%)
Jul 18, 2014
7.576
7.769
7.571
7.769
346,499
+0.21(+2.75%)
Jul 17, 2014
7.566
7.606
7.541
7.561
137,400
-0.01(-0.13%)
Jul 16, 2014
7.576
7.621
7.516
7.571
132,571
+0.03(+0.39%)
Jul 15, 2014
7.606
7.621
7.531
7.541
156,913
-0.04(-0.59%)
Jul 14, 2014
7.551
7.616
7.515
7.586
160,120
+0.09(+1.19%)
Jul 11, 2014
7.556
7.579
7.457
7.497
148,870
-0.04(-0.53%)
Jul 10, 2014
7.437
7.576
7.437
7.536
272,357
+0.04(+0.60%)
Jul 09, 2014
7.467
7.511
7.378
7.492
214,756
+0.06(+0.80%)
Jul 08, 2014
7.368
7.472
7.338
7.432
266,411
+0.06(+0.87%)
Jul 07, 2014
7.358
7.392
7.318
7.368
153,743
+0.01(+0.13%)
Jul 03, 2014
7.392
7.358
7.358
7.358
106,694
-0.02(-0.34%)
Jul 02, 2014
7.417
7.427
7.358
7.383
179,377
-0.01(-0.20%)
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.