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
)
13.04
+0.08 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2017
8.004
8.004
7.830
7.869
551,850
-0.12(-1.49%)
Jun 29, 2017
7.969
8.013
7.863
7.988
655,019
-0.01(-0.16%)
Jun 28, 2017
7.962
8.045
7.911
8.001
556,572
+0.06(+0.80%)
Jun 27, 2017
7.918
7.997
7.892
7.937
513,832
-0.01(-0.16%)
Jun 26, 2017
7.937
8.001
7.841
7.949
447,161
+0.08(+0.97%)
Jun 23, 2017
7.790
7.899
7.765
7.873
1,661,118
+0.10(+1.23%)
Jun 22, 2017
7.777
7.831
7.701
7.777
432,828
+0.03(+0.33%)
Jun 21, 2017
7.777
7.841
7.714
7.752
610,411
-0.05(-0.65%)
Jun 20, 2017
7.765
7.809
7.688
7.803
483,700
+0.03(+0.33%)
Jun 19, 2017
7.790
7.879
7.726
7.777
869,518
-0.01(-0.08%)
Jun 16, 2017
7.835
7.924
7.769
7.784
2,249,890
-0.08(-1.05%)
Jun 15, 2017
7.848
7.943
7.803
7.867
734,443
-0.04(-0.56%)
Jun 14, 2017
7.879
7.943
7.777
7.911
770,133
+0.01(+0.08%)
Jun 13, 2017
7.905
7.911
7.682
7.905
794,621
+0.03(+0.40%)
Jun 12, 2017
7.739
7.899
7.739
7.873
685,419
+0.13(+1.65%)
Jun 09, 2017
7.650
7.803
7.615
7.745
853,593
+0.10(+1.25%)
Jun 08, 2017
7.605
7.663
7.516
7.650
675,060
+0.10(+1.27%)
Jun 07, 2017
7.535
7.554
7.452
7.554
934,479
+0.02(+0.25%)
Jun 06, 2017
7.542
7.567
7.433
7.535
599,048
+0.01(+0.08%)
Jun 05, 2017
7.484
7.561
7.460
7.529
586,865
+0.01(+0.08%)
Jun 02, 2017
7.484
7.602
7.433
7.522
957,966
+0.05(+0.68%)
Jun 01, 2017
7.280
7.471
7.204
7.471
933,304
+0.18(+2.49%)
May 31, 2017
7.315
7.375
7.132
7.290
1,273,336
-0.01(-0.17%)
May 30, 2017
7.511
7.536
7.296
7.302
1,224,613
-0.21(-2.78%)
May 26, 2017
7.549
7.587
7.429
7.511
825,392
-0.04(-0.59%)
May 25, 2017
7.581
7.593
7.476
7.555
965,132
-0.03(-0.42%)
May 24, 2017
7.555
7.644
7.549
7.587
1,041,697
+0.04(+0.50%)
May 23, 2017
7.587
7.612
7.429
7.549
1,196,372
-0.02(-0.25%)
May 22, 2017
7.385
7.581
7.378
7.568
1,061,783
+0.25(+3.46%)
May 19, 2017
7.271
7.407
7.214
7.315
895,238
+0.04(+0.52%)
May 18, 2017
7.087
7.296
7.018
7.277
1,514,920
+0.22(+3.14%)
May 17, 2017
7.429
7.448
6.828
7.056
3,909,031
-0.54(-7.08%)
May 16, 2017
7.688
7.694
7.555
7.593
870,481
-0.06(-0.74%)
May 15, 2017
7.650
7.720
7.631
7.650
439,921
+0.04(+0.50%)
May 12, 2017
7.739
7.764
7.612
7.612
866,399
-0.08(-1.07%)
May 11, 2017
7.713
7.745
7.625
7.694
619,112
-0.04(-0.49%)
May 10, 2017
7.637
7.783
7.602
7.732
739,485
+0.11(+1.49%)
May 09, 2017
7.625
7.745
7.593
7.618
959,086
+0.00(+0.00%)
May 08, 2017
7.511
7.672
7.505
7.618
1,120,592
+0.11(+1.43%)
May 05, 2017
7.283
7.536
7.245
7.511
1,268,346
+0.23(+3.13%)
May 04, 2017
7.656
7.694
7.264
7.283
2,120,602
-0.41(-5.34%)
May 03, 2017
7.840
7.890
7.650
7.694
999,814
-0.13(-1.70%)
May 02, 2017
7.859
7.898
7.777
7.827
753,097
-0.04(-0.56%)
May 01, 2017
7.890
7.922
7.808
7.871
721,496
+0.00(+0.04%)
Apr 28, 2017
7.862
7.887
7.755
7.868
1,213,218
-0.01(-0.16%)
Apr 27, 2017
8.000
8.000
7.705
7.881
1,905,510
-0.11(-1.41%)
Apr 26, 2017
8.069
8.094
7.956
7.994
1,740,054
-0.09(-1.09%)
Apr 25, 2017
8.125
8.182
8.031
8.082
1,385,327
-0.01(-0.16%)
Apr 24, 2017
8.220
8.251
8.044
8.094
1,214,873
-0.09(-1.15%)
Apr 21, 2017
8.220
8.295
8.179
8.188
1,709,148
-0.02(-0.23%)
Apr 20, 2017
8.169
8.245
8.031
8.207
9,931,174
-0.73(-8.21%)
Apr 19, 2017
9.029
9.098
8.910
8.941
459,131
-0.09(-1.04%)
Apr 18, 2017
8.935
9.035
8.935
9.035
163,514
+0.04(+0.49%)
Apr 17, 2017
8.878
8.998
8.872
8.991
206,343
+0.12(+1.34%)
Apr 13, 2017
8.885
8.897
8.784
8.872
177,170
+0.02(+0.21%)
Apr 12, 2017
8.947
8.947
8.800
8.853
206,388
-0.04(-0.49%)
Apr 11, 2017
8.765
8.916
8.734
8.897
186,919
+0.14(+1.65%)
Apr 10, 2017
8.646
8.772
8.609
8.753
182,689
+0.11(+1.31%)
Apr 07, 2017
8.596
8.659
8.540
8.640
200,517
+0.06(+0.66%)
Apr 06, 2017
8.433
8.609
8.410
8.583
200,789
+0.14(+1.63%)
Apr 05, 2017
8.483
8.571
8.402
8.445
220,732
-0.03(-0.37%)
Apr 04, 2017
8.590
8.627
8.445
8.477
206,071
-0.14(-1.60%)
Apr 03, 2017
8.659
8.659
8.502
8.615
300,735
-0.01(-0.11%)
Mar 31, 2017
8.512
8.637
8.475
8.624
371,763
+0.11(+1.32%)
Mar 30, 2017
8.468
8.525
8.412
8.512
177,372
+0.05(+0.59%)
Mar 29, 2017
8.387
8.537
8.387
8.462
161,602
+0.02(+0.30%)
Mar 28, 2017
8.412
8.444
8.319
8.437
240,319
+0.02(+0.30%)
Mar 27, 2017
8.331
8.450
8.294
8.412
230,667
+0.03(+0.37%)
Mar 24, 2017
8.406
8.462
8.375
8.381
206,226
-0.02(-0.22%)
Mar 23, 2017
8.294
8.481
8.288
8.400
139,068
+0.14(+1.66%)
Mar 22, 2017
8.294
8.313
8.138
8.263
195,352
-0.02(-0.30%)
Mar 21, 2017
8.419
8.419
8.282
8.288
192,311
-0.09(-1.12%)
Mar 20, 2017
8.431
8.444
8.356
8.381
106,247
-0.05(-0.59%)
Mar 17, 2017
8.387
8.475
8.307
8.431
340,088
+0.04(+0.52%)
Mar 16, 2017
8.363
8.437
8.301
8.387
111,405
+0.02(+0.22%)
Mar 15, 2017
8.157
8.412
8.157
8.369
190,406
+0.23(+2.83%)
Mar 14, 2017
8.176
8.207
8.082
8.138
214,898
-0.09(-1.06%)
Mar 13, 2017
8.113
8.250
8.101
8.225
332,844
+0.13(+1.62%)
Mar 10, 2017
8.151
8.188
8.029
8.095
208,423
+0.02(+0.31%)
Mar 09, 2017
8.419
8.419
8.057
8.070
336,593
-0.34(-4.00%)
Mar 08, 2017
8.630
8.630
8.294
8.406
506,392
-0.21(-2.39%)
Mar 07, 2017
8.687
8.712
8.612
8.612
169,708
-0.07(-0.86%)
Mar 06, 2017
8.743
8.761
8.599
8.687
200,927
-0.01(-0.14%)
Mar 03, 2017
8.574
8.712
8.525
8.699
274,987
+0.09(+1.01%)
Mar 02, 2017
8.761
9.210
8.581
8.612
337,225
-0.15(-1.71%)
Mar 01, 2017
8.768
8.817
8.674
8.761
246,254
-0.00(-0.04%)
Feb 28, 2017
8.758
8.808
8.628
8.764
386,563
-0.01(-0.14%)
Feb 27, 2017
8.864
8.894
8.746
8.777
259,826
-0.04(-0.42%)
Feb 24, 2017
8.888
8.888
8.777
8.814
130,716
-0.10(-1.11%)
Feb 23, 2017
8.938
8.938
8.808
8.913
150,959
-0.01(-0.14%)
Feb 22, 2017
8.789
8.938
8.721
8.925
220,592
+0.11(+1.26%)
Feb 21, 2017
8.727
8.820
8.690
8.814
177,239
+0.09(+0.99%)
Feb 17, 2017
8.727
8.727
8.727
0
+0.02(+0.28%)
Feb 16, 2017
8.684
8.777
8.653
8.703
144,156
+0.02(+0.29%)
Feb 15, 2017
8.523
8.678
8.449
8.678
168,952
+0.09(+1.08%)
Feb 14, 2017
8.542
8.604
8.486
8.585
172,011
-0.01(-0.14%)
Feb 13, 2017
8.721
8.746
8.554
8.597
174,528
-0.10(-1.14%)
Feb 10, 2017
8.610
8.758
8.610
8.696
154,375
+0.11(+1.30%)
Feb 09, 2017
8.523
8.641
8.523
8.585
124,290
+0.09(+1.09%)
Feb 08, 2017
8.585
8.585
8.480
8.492
139,816
-0.06(-0.65%)
Feb 07, 2017
8.597
8.646
8.542
8.548
117,480
-0.02(-0.22%)
Feb 06, 2017
8.641
8.653
8.560
8.566
73,581
-0.06(-0.72%)
Feb 03, 2017
8.566
8.634
8.505
8.628
131,477
+0.14(+1.60%)
Feb 02, 2017
8.529
8.604
8.480
8.492
128,496
-0.02(-0.22%)
Feb 01, 2017
8.560
8.647
8.480
8.511
166,529
-0.04(-0.47%)
Jan 31, 2017
8.514
8.606
8.477
8.551
206,406
+0.04(+0.43%)
Jan 30, 2017
8.569
8.569
8.434
8.514
229,899
-0.06(-0.65%)
Jan 27, 2017
8.496
8.576
8.471
8.569
207,732
+0.08(+0.94%)
Jan 26, 2017
8.563
8.594
8.477
8.489
159,103
-0.09(-1.07%)
Jan 25, 2017
8.532
8.600
8.489
8.582
148,153
+0.04(+0.43%)
Jan 24, 2017
8.520
8.557
8.446
8.545
164,357
+0.02(+0.29%)
Jan 23, 2017
8.391
8.551
8.391
8.520
158,886
+0.14(+1.61%)
Jan 20, 2017
8.391
8.476
8.373
8.385
196,815
-0.01(-0.15%)
Jan 19, 2017
8.514
8.514
8.397
8.397
201,642
-0.18(-2.08%)
Jan 18, 2017
8.576
8.606
8.508
8.576
165,865
+0.02(+0.29%)
Jan 17, 2017
8.514
8.594
8.502
8.551
154,567
+0.04(+0.51%)
Jan 13, 2017
8.508
8.508
8.508
0
+0.03(+0.36%)
Jan 12, 2017
8.557
8.612
8.410
8.477
148,223
-0.06(-0.72%)
Jan 11, 2017
8.440
8.594
8.422
8.539
169,112
+0.07(+0.80%)
Jan 10, 2017
8.446
8.483
8.385
8.471
177,691
+0.01(+0.07%)
Jan 09, 2017
8.600
8.606
8.459
8.465
189,711
-0.10(-1.22%)
Jan 06, 2017
8.662
8.668
8.563
8.569
174,752
-0.11(-1.27%)
Jan 05, 2017
8.729
8.772
8.655
8.680
254,273
-0.15(-1.67%)
Jan 04, 2017
8.846
8.864
8.788
8.828
172,247
+0.02(+0.21%)
Jan 03, 2017
8.834
8.864
8.705
8.809
176,395
-0.03(-0.35%)
Dec 30, 2016
8.840
8.840
8.840
0
+0.06(+0.67%)
Dec 29, 2016
8.610
8.781
8.604
8.781
295,383
+0.18(+2.13%)
Dec 28, 2016
8.580
8.617
8.480
8.598
206,231
+0.02(+0.21%)
Dec 27, 2016
8.549
8.651
8.543
8.580
168,390
+0.05(+0.64%)
Dec 23, 2016
8.525
8.525
8.525
0
+0.07(+0.79%)
Dec 22, 2016
8.439
8.488
8.348
8.458
129,419
+0.02(+0.22%)
Dec 21, 2016
8.598
8.647
8.439
8.439
224,863
-0.15(-1.78%)
Dec 20, 2016
8.568
8.684
8.510
8.592
176,479
+0.01(+0.07%)
Dec 19, 2016
8.458
8.629
8.409
8.586
238,761
+0.19(+2.25%)
Dec 16, 2016
8.330
8.519
8.293
8.397
840,843
+0.08(+0.95%)
Dec 15, 2016
8.330
8.470
8.287
8.317
267,331
-0.05(-0.58%)
Dec 14, 2016
8.610
8.647
8.354
8.366
266,161
-0.22(-2.56%)
Dec 13, 2016
8.647
8.696
8.543
8.586
170,852
-0.05(-0.57%)
Dec 12, 2016
8.629
8.678
8.501
8.635
224,290
+0.00(+0.00%)
Dec 09, 2016
8.672
8.748
8.592
8.635
220,748
-0.02(-0.21%)
Dec 08, 2016
8.354
8.665
8.354
8.653
317,540
+0.23(+2.76%)
Dec 07, 2016
8.281
8.458
8.281
8.421
194,916
+0.10(+1.25%)
Dec 06, 2016
8.244
8.348
8.183
8.317
186,326
+0.08(+0.96%)
Dec 05, 2016
8.049
8.250
7.994
8.238
220,041
+0.20(+2.43%)
Dec 02, 2016
7.969
8.217
7.969
8.043
210,207
+0.03(+0.38%)
Dec 01, 2016
8.183
8.183
7.884
8.012
471,238
-0.18(-2.16%)
Nov 30, 2016
8.281
8.396
8.177
8.189
266,693
-0.11(-1.32%)
Nov 29, 2016
8.458
8.549
8.275
8.299
253,794
-0.14(-1.63%)
Nov 28, 2016
8.394
8.497
8.394
8.436
242,149
+0.03(+0.36%)
Nov 25, 2016
8.309
8.406
8.309
8.406
116,571
+0.11(+1.32%)
Nov 23, 2016
8.297
8.297
8.297
0
-0.01(-0.07%)
Nov 22, 2016
8.212
8.303
8.188
8.303
211,584
+0.13(+1.63%)
Nov 21, 2016
8.139
8.188
8.073
8.170
177,432
+0.08(+0.97%)
Nov 18, 2016
8.006
8.091
8.006
8.091
141,770
+0.07(+0.91%)
Nov 17, 2016
8.121
8.273
8.006
8.018
194,522
-0.14(-1.71%)
Nov 16, 2016
8.157
8.236
8.097
8.157
187,699
-0.04(-0.52%)
Nov 15, 2016
8.182
8.248
8.048
8.200
329,053
+0.03(+0.37%)
Nov 14, 2016
8.030
8.273
7.972
8.170
400,996
+0.10(+1.20%)
Nov 11, 2016
7.824
8.127
7.824
8.073
309,926
+0.28(+3.58%)
Nov 10, 2016
7.866
7.891
7.569
7.794
260,723
-0.07(-0.85%)
Nov 09, 2016
7.581
7.872
7.538
7.860
239,069
+0.08(+1.01%)
Nov 08, 2016
7.794
7.818
7.757
7.781
126,332
-0.01(-0.16%)
Nov 07, 2016
7.606
7.800
7.587
7.794
210,885
+0.22(+2.88%)
Nov 04, 2016
7.460
7.606
7.424
7.575
236,009
+0.12(+1.54%)
Nov 03, 2016
7.454
7.551
7.357
7.460
158,070
+0.00(+0.00%)
Nov 02, 2016
7.684
7.703
7.454
7.460
290,881
-0.16(-2.07%)
Nov 01, 2016
8.060
8.060
7.581
7.618
375,297
-0.45(-5.56%)
Oct 31, 2016
7.891
8.085
7.866
8.066
290,171
+0.18(+2.31%)
Oct 28, 2016
7.897
7.975
7.872
7.885
228,072
+0.00(+0.04%)
Oct 27, 2016
8.134
8.152
7.869
7.881
240,735
-0.24(-2.97%)
Oct 26, 2016
8.189
8.189
8.092
8.122
193,776
-0.11(-1.32%)
Oct 25, 2016
8.279
8.279
8.195
8.231
91,174
-0.06(-0.73%)
Oct 24, 2016
8.231
8.369
8.201
8.291
158,364
+0.07(+0.88%)
Oct 21, 2016
8.183
8.279
8.146
8.219
142,014
-0.04(-0.44%)
Oct 20, 2016
8.237
8.261
8.068
8.255
217,050
+0.04(+0.44%)
Oct 19, 2016
8.158
8.219
8.116
8.219
144,183
+0.08(+1.04%)
Oct 18, 2016
8.062
8.158
8.020
8.134
204,776
+0.11(+1.43%)
Oct 17, 2016
7.990
8.050
7.948
8.020
137,025
+0.07(+0.91%)
Oct 14, 2016
7.936
8.008
7.869
7.948
178,246
+0.02(+0.23%)
Oct 13, 2016
7.755
7.960
7.737
7.930
234,001
+0.17(+2.25%)
Oct 12, 2016
7.677
7.833
7.657
7.755
249,910
+0.13(+1.74%)
Oct 11, 2016
7.881
7.881
7.574
7.623
361,606
-0.26(-3.36%)
Oct 10, 2016
7.809
7.947
7.809
7.888
128,809
+0.08(+1.08%)
Oct 07, 2016
7.779
7.924
7.761
7.803
201,529
+0.02(+0.23%)
Oct 06, 2016
7.797
7.906
7.773
7.785
205,911
-0.04(-0.54%)
Oct 05, 2016
8.026
8.050
7.809
7.827
435,555
-0.15(-1.89%)
Oct 04, 2016
8.255
8.261
7.924
7.978
514,483
-0.28(-3.43%)
Oct 03, 2016
8.351
8.381
8.170
8.261
302,083
-0.10(-1.15%)
Sep 30, 2016
8.490
8.490
8.351
8.357
240,083
-0.11(-1.35%)
Sep 29, 2016
8.574
8.604
8.411
8.472
125,567
-0.06(-0.74%)
Sep 28, 2016
8.433
8.547
8.427
8.535
176,693
+0.11(+1.35%)
Sep 27, 2016
8.553
8.583
8.403
8.421
111,076
-0.12(-1.40%)
Sep 26, 2016
8.577
8.636
8.535
8.541
106,386
-0.04(-0.42%)
Sep 23, 2016
8.541
8.618
8.457
8.577
212,481
+0.01(+0.07%)
Sep 22, 2016
8.457
8.571
8.415
8.571
320,496
+0.23(+2.72%)
Sep 21, 2016
8.266
8.361
8.134
8.343
192,373
+0.08(+1.01%)
Sep 20, 2016
8.373
8.421
8.158
8.260
314,045
-0.10(-1.22%)
Sep 19, 2016
8.307
8.409
8.290
8.361
247,452
+0.02(+0.22%)
Sep 16, 2016
8.254
8.361
8.200
8.343
608,133
+0.09(+1.09%)
Sep 15, 2016
8.218
8.301
8.098
8.254
298,568
+0.00(+0.00%)
Sep 14, 2016
8.086
8.284
8.044
8.254
295,834
+0.19(+2.30%)
Sep 13, 2016
8.260
8.307
8.020
8.068
417,235
-0.26(-3.09%)
Sep 12, 2016
8.278
8.397
8.122
8.325
404,323
-0.05(-0.57%)
Sep 09, 2016
8.792
8.840
8.349
8.373
718,676
-0.47(-5.34%)
Sep 08, 2016
8.846
8.864
8.750
8.846
191,469
-0.03(-0.34%)
Sep 07, 2016
8.756
8.906
8.684
8.876
333,962
+0.12(+1.37%)
Sep 06, 2016
8.672
8.780
8.607
8.756
189,681
+0.07(+0.83%)
Sep 02, 2016
8.630
8.684
8.684
8.684
221,872
+0.05(+0.62%)
Sep 01, 2016
8.654
8.672
8.559
8.630
137,828
-0.04(-0.41%)
Aug 31, 2016
8.636
8.702
8.571
8.666
284,455
+0.03(+0.35%)
Aug 30, 2016
8.762
8.762
8.493
8.636
407,525
-0.06(-0.65%)
Aug 29, 2016
8.640
8.781
8.634
8.693
284,621
+0.05(+0.62%)
Aug 26, 2016
8.818
8.872
8.610
8.640
213,294
-0.17(-1.89%)
Aug 25, 2016
8.806
8.889
8.794
8.806
144,412
-0.01(-0.07%)
Aug 24, 2016
8.931
8.940
8.735
8.812
283,380
-0.10(-1.07%)
Aug 23, 2016
8.765
8.931
8.747
8.907
401,329
+0.22(+2.53%)
Aug 22, 2016
8.598
8.693
8.598
8.687
291,115
+0.02(+0.27%)
Aug 19, 2016
8.883
8.884
8.551
8.664
1,039,396
-0.35(-3.89%)
Aug 18, 2016
8.949
9.115
8.943
9.014
471,027
+0.10(+1.13%)
Aug 17, 2016
8.895
8.937
8.788
8.913
292,803
+0.05(+0.54%)
Aug 16, 2016
8.961
8.978
8.806
8.866
344,315
-0.11(-1.19%)
Aug 15, 2016
8.967
9.074
8.961
8.973
308,796
+0.01(+0.13%)
Aug 12, 2016
9.056
9.109
8.937
8.961
174,385
-0.05(-0.53%)
Aug 11, 2016
9.097
9.139
8.973
9.008
191,997
-0.10(-1.04%)
Aug 10, 2016
9.169
9.175
9.068
9.103
216,375
+0.01(+0.07%)
Aug 09, 2016
9.085
9.109
8.984
9.097
373,787
+0.04(+0.46%)
Aug 08, 2016
9.097
9.145
9.026
9.056
165,544
-0.03(-0.33%)
Aug 05, 2016
9.056
9.175
9.002
9.085
332,481
+0.05(+0.59%)
Aug 04, 2016
9.068
9.079
8.978
9.032
202,834
+0.01(+0.07%)
Aug 03, 2016
9.192
9.216
8.973
9.026
328,343
-0.16(-1.75%)
Aug 02, 2016
9.383
9.388
9.151
9.186
411,959
-0.20(-2.09%)
Aug 01, 2016
9.531
9.571
9.323
9.383
436,825
-0.23(-2.35%)
Jul 29, 2016
9.270
9.686
9.270
9.608
564,703
+0.34(+3.65%)
Jul 28, 2016
9.418
9.567
9.192
9.270
347,353
-0.07(-0.79%)
Jul 27, 2016
9.373
9.385
9.255
9.344
275,560
+0.01(+0.06%)
Jul 26, 2016
9.385
9.409
9.279
9.338
172,633
-0.02(-0.25%)
Jul 25, 2016
9.362
9.391
9.303
9.362
164,510
-0.02(-0.25%)
Jul 22, 2016
9.415
9.468
9.379
9.385
222,570
+0.02(+0.25%)
Jul 21, 2016
9.350
9.432
9.306
9.362
218,014
+0.01(+0.06%)
Jul 20, 2016
9.303
9.432
9.232
9.356
347,750
+0.08(+0.83%)
Jul 19, 2016
9.267
9.288
9.195
9.279
222,289
+0.02(+0.26%)
Jul 18, 2016
9.143
9.258
9.088
9.255
271,148
+0.14(+1.56%)
Jul 15, 2016
9.119
9.137
9.037
9.114
409,529
-0.01(-0.06%)
Jul 14, 2016
9.409
9.421
9.096
9.119
781,155
-0.35(-3.74%)
Jul 13, 2016
9.368
9.503
9.356
9.474
495,041
+0.11(+1.13%)
Jul 12, 2016
9.403
9.403
9.320
9.368
472,776
-0.01(-0.06%)
Jul 11, 2016
9.273
9.403
9.184
9.373
401,881
+0.12(+1.28%)
Jul 08, 2016
9.096
9.279
9.049
9.255
476,746
+0.21(+2.28%)
Jul 07, 2016
9.114
9.114
9.007
9.049
219,619
-0.07(-0.78%)
Jul 06, 2016
9.125
9.161
9.049
9.119
225,701
-0.01(-0.06%)
Jul 05, 2016
8.995
9.131
8.995
9.125
319,051
+0.15(+1.71%)
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.