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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
6.960
+0.170 (+2.50%)
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 (%)
Jul 30, 2021
11.04
11.13
10.69
10.78
668,752
-0.21(-1.89%)
Jul 29, 2021
10.99
11.11
10.90
10.99
811,381
+0.04(+0.39%)
Jul 28, 2021
10.89
10.98
10.78
10.95
476,567
+0.10(+0.92%)
Jul 27, 2021
10.76
10.86
10.65
10.85
337,778
-0.04(-0.39%)
Jul 26, 2021
10.73
10.95
10.73
10.89
517,984
+0.12(+1.13%)
Jul 23, 2021
10.78
10.81
10.68
10.77
343,574
+0.11(+1.07%)
Jul 22, 2021
10.78
10.80
10.60
10.65
380,552
-0.09(-0.87%)
Jul 21, 2021
10.75
10.86
10.70
10.75
667,716
+0.06(+0.54%)
Jul 20, 2021
10.43
10.81
10.37
10.69
964,111
+0.27(+2.61%)
Jul 19, 2021
10.53
10.58
10.23
10.42
804,117
-0.30(-2.80%)
Jul 16, 2021
10.78
10.84
10.60
10.72
719,646
+0.03(+0.27%)
Jul 15, 2021
10.70
10.74
10.53
10.69
687,522
+0.06(+0.61%)
Jul 14, 2021
10.68
10.79
10.58
10.63
531,630
-0.06(-0.60%)
Jul 13, 2021
10.93
10.93
10.63
10.69
771,491
-0.25(-2.29%)
Jul 12, 2021
10.73
10.97
10.64
10.94
1,011,896
+0.21(+2.00%)
Jul 09, 2021
10.45
10.73
10.38
10.73
854,403
+0.40(+3.88%)
Jul 08, 2021
10.30
10.48
10.08
10.33
711,935
-0.09(-0.82%)
Jul 07, 2021
10.64
10.72
10.39
10.41
883,429
-0.26(-2.48%)
Jul 06, 2021
10.62
10.68
10.47
10.68
1,011,243
+0.08(+0.74%)
Jul 02, 2021
10.73
10.77
10.53
10.60
640,873
-0.10(-0.94%)
Jul 01, 2021
10.53
10.79
10.47
10.70
696,356
+0.19(+1.84%)
Jun 30, 2021
10.43
10.52
10.40
10.50
719,130
+0.04(+0.41%)
Jun 29, 2021
10.57
10.66
10.46
10.46
770,365
-0.10(-0.95%)
Jun 28, 2021
10.61
10.72
10.40
10.56
1,154,485
+0.02(+0.20%)
Jun 25, 2021
10.69
10.74
10.52
10.54
2,135,721
-0.10(-0.98%)
Jun 24, 2021
10.62
10.66
10.56
10.65
911,079
+0.10(+0.99%)
Jun 23, 2021
10.48
10.60
10.38
10.54
1,242,824
+0.08(+0.80%)
Jun 22, 2021
10.33
10.50
10.26
10.46
1,246,985
+0.13(+1.22%)
Jun 21, 2021
10.27
10.46
10.24
10.33
2,762,602
+0.24(+2.35%)
Jun 18, 2021
10.69
10.74
10.09
10.09
8,911,903
-1.30(-11.40%)
Jun 17, 2021
11.74
11.85
11.30
11.39
625,330
-0.35(-2.97%)
Jun 16, 2021
11.63
11.80
11.58
11.74
600,266
+0.04(+0.36%)
Jun 15, 2021
11.84
11.84
11.59
11.70
547,735
-0.12(-1.00%)
Jun 14, 2021
11.69
11.86
11.69
11.82
474,249
+0.13(+1.07%)
Jun 11, 2021
11.61
11.69
11.50
11.69
439,719
+0.10(+0.90%)
Jun 10, 2021
11.78
11.78
11.51
11.59
513,753
-0.15(-1.25%)
Jun 09, 2021
11.70
11.80
11.63
11.74
631,409
+0.10(+0.90%)
Jun 08, 2021
11.61
11.67
11.54
11.63
501,669
+0.10(+0.91%)
Jun 07, 2021
11.23
11.57
11.23
11.53
634,249
+0.29(+2.61%)
Jun 04, 2021
11.14
11.27
11.09
11.23
697,553
+0.15(+1.32%)
Jun 03, 2021
10.97
11.14
10.90
11.09
828,503
+0.11(+1.02%)
Jun 02, 2021
10.90
11.00
10.88
10.97
459,287
+0.15(+1.35%)
Jun 01, 2021
10.67
10.85
10.64
10.83
474,294
+0.23(+2.18%)
May 28, 2021
10.65
10.67
10.51
10.60
293,500
+0.04(+0.40%)
May 27, 2021
10.58
10.65
10.53
10.55
495,286
+0.03(+0.33%)
May 26, 2021
10.45
10.58
10.39
10.52
373,399
+0.10(+0.94%)
May 25, 2021
10.69
10.74
10.41
10.42
502,464
-0.24(-2.29%)
May 24, 2021
10.58
10.68
10.51
10.67
412,881
+0.09(+0.86%)
May 21, 2021
10.60
10.61
10.50
10.58
317,660
+0.05(+0.46%)
May 20, 2021
10.48
10.55
10.37
10.53
298,393
+0.07(+0.67%)
May 19, 2021
10.31
10.46
10.19
10.46
387,637
+0.01(+0.07%)
May 18, 2021
10.46
10.57
10.37
10.45
372,368
+0.06(+0.54%)
May 17, 2021
10.29
10.40
10.23
10.39
335,264
+0.03(+0.27%)
May 14, 2021
10.35
10.38
10.25
10.37
464,809
+0.13(+1.30%)
May 13, 2021
9.856
10.23
9.856
10.23
724,406
+0.41(+4.20%)
May 12, 2021
10.27
10.27
9.779
9.821
1,030,187
-0.49(-4.74%)
May 11, 2021
10.32
10.35
10.03
10.31
666,947
-0.13(-1.27%)
May 10, 2021
10.51
10.58
10.41
10.44
613,842
-0.08(-0.73%)
May 07, 2021
10.42
10.56
10.42
10.52
415,317
+0.03(+0.27%)
May 06, 2021
10.47
10.52
10.36
10.49
508,391
+0.03(+0.27%)
May 05, 2021
10.40
10.48
10.25
10.46
571,113
+0.20(+1.97%)
May 04, 2021
10.32
10.37
10.16
10.26
634,986
-0.03(-0.27%)
May 03, 2021
10.42
10.42
10.24
10.29
571,003
-0.02(-0.20%)
Apr 30, 2021
10.31
10.39
10.29
10.31
825,026
-0.01(-0.07%)
Apr 29, 2021
10.32
10.43
10.21
10.32
478,286
+0.02(+0.20%)
Apr 28, 2021
10.19
10.30
10.17
10.30
435,156
+0.15(+1.45%)
Apr 27, 2021
10.00
10.17
10.00
10.15
336,322
+0.11(+1.11%)
Apr 26, 2021
10.08
10.24
10.01
10.04
765,967
+0.01(+0.07%)
Apr 23, 2021
9.947
10.11
9.947
10.03
436,778
+0.06(+0.63%)
Apr 22, 2021
10.03
10.14
9.933
9.968
493,992
-0.01(-0.07%)
Apr 21, 2021
9.695
9.982
9.612
9.975
507,870
+0.24(+2.51%)
Apr 20, 2021
9.835
9.863
9.647
9.730
869,344
-0.08(-0.78%)
Apr 19, 2021
10.05
10.09
9.723
9.807
663,096
-0.27(-2.64%)
Apr 16, 2021
10.14
10.16
10.01
10.07
395,835
-0.05(-0.48%)
Apr 15, 2021
10.07
10.12
9.860
10.12
651,445
+0.14(+1.40%)
Apr 14, 2021
9.933
10.10
9.895
9.982
499,373
+0.05(+0.49%)
Apr 13, 2021
9.758
9.996
9.727
9.933
849,041
+0.15(+1.57%)
Apr 12, 2021
9.702
9.800
9.654
9.779
721,652
+0.08(+0.79%)
Apr 09, 2021
9.716
9.751
9.640
9.702
538,994
-0.01(-0.07%)
Apr 08, 2021
9.640
9.723
9.500
9.709
622,168
+0.07(+0.72%)
Apr 07, 2021
9.647
9.689
9.563
9.640
823,276
+0.03(+0.29%)
Apr 06, 2021
9.709
9.751
9.605
9.612
695,271
-0.05(-0.51%)
Apr 05, 2021
9.744
9.765
9.598
9.661
942,403
-0.09(-0.93%)
Apr 01, 2021
9.668
9.765
9.563
9.751
906,340
+0.17(+1.75%)
Mar 31, 2021
9.633
9.744
9.507
9.584
1,042,424
-0.05(-0.51%)
Mar 30, 2021
9.570
9.716
9.493
9.633
940,544
+0.15(+1.55%)
Mar 29, 2021
9.425
9.615
9.425
9.486
1,141,711
+0.01(+0.14%)
Mar 26, 2021
9.683
9.704
9.329
9.472
1,744,123
-0.16(-1.63%)
Mar 25, 2021
9.431
9.670
9.254
9.629
2,208,060
+0.18(+1.87%)
Mar 24, 2021
9.561
9.772
9.411
9.452
1,278,802
-0.01(-0.07%)
Mar 23, 2021
9.609
9.758
9.340
9.459
1,424,845
-0.25(-2.53%)
Mar 22, 2021
9.813
9.860
9.643
9.704
923,254
-0.03(-0.28%)
Mar 19, 2021
9.643
9.888
9.540
9.731
2,276,157
+0.20(+2.07%)
Mar 18, 2021
9.908
9.908
9.500
9.534
1,616,228
-0.31(-3.18%)
Mar 17, 2021
9.881
9.942
9.711
9.847
1,876,556
+0.01(+0.07%)
Mar 16, 2021
9.724
9.874
9.615
9.840
5,850,355
-0.38(-3.73%)
Mar 15, 2021
10.05
10.25
9.976
10.22
470,643
+0.17(+1.69%)
Mar 12, 2021
9.963
10.15
9.952
10.05
568,451
+0.12(+1.17%)
Mar 11, 2021
10.01
10.06
9.847
9.935
357,383
+0.03(+0.27%)
Mar 10, 2021
9.858
10.07
9.806
9.908
489,441
+0.21(+2.18%)
Mar 09, 2021
9.779
9.901
9.629
9.697
704,648
-0.05(-0.49%)
Mar 08, 2021
9.643
9.854
9.534
9.745
851,122
+0.18(+1.92%)
Mar 05, 2021
9.500
9.561
9.023
9.561
528,655
+0.22(+2.33%)
Mar 04, 2021
9.772
9.772
9.071
9.343
1,056,119
-0.39(-4.06%)
Mar 03, 2021
9.629
9.854
9.561
9.738
651,459
+0.11(+1.13%)
Mar 02, 2021
9.622
9.711
9.431
9.629
567,360
+0.00(+0.00%)
Mar 01, 2021
9.581
9.711
9.486
9.629
437,514
+0.22(+2.39%)
Feb 26, 2021
9.248
9.520
9.125
9.404
560,962
+0.16(+1.69%)
Feb 25, 2021
9.724
9.738
9.207
9.248
549,783
-0.39(-4.03%)
Feb 24, 2021
9.534
9.731
9.534
9.636
435,151
+0.19(+2.02%)
Feb 23, 2021
9.466
9.534
9.241
9.445
535,130
+0.00(+0.00%)
Feb 22, 2021
9.500
9.786
9.397
9.445
559,839
-0.10(-1.00%)
Feb 19, 2021
9.302
9.787
9.254
9.540
624,988
+0.30(+3.24%)
Feb 18, 2021
9.180
9.670
9.071
9.241
661,677
+0.16(+1.72%)
Feb 17, 2021
9.275
9.275
8.893
9.084
622,376
-0.20(-2.13%)
Feb 16, 2021
9.111
9.363
9.023
9.282
570,899
+0.35(+3.97%)
Feb 12, 2021
8.812
9.018
8.771
8.928
283,712
+0.14(+1.55%)
Feb 11, 2021
8.757
8.914
8.621
8.791
447,536
+0.07(+0.86%)
Feb 10, 2021
8.662
8.839
8.560
8.716
520,601
+0.26(+3.06%)
Feb 09, 2021
8.560
8.580
8.321
8.458
400,774
-0.10(-1.19%)
Feb 08, 2021
8.376
8.648
8.366
8.560
470,199
+0.27(+3.29%)
Feb 05, 2021
8.192
8.430
8.158
8.287
817,948
+0.12(+1.42%)
Feb 04, 2021
8.144
8.234
8.131
8.172
642,964
+0.14(+1.69%)
Feb 03, 2021
8.219
8.274
7.974
8.035
366,948
-0.01(-0.17%)
Feb 02, 2021
7.892
8.070
7.865
8.049
345,931
+0.22(+2.78%)
Feb 01, 2021
7.777
7.906
7.709
7.831
368,252
+0.12(+1.59%)
Jan 29, 2021
7.818
7.944
7.702
7.709
339,074
-0.20(-2.58%)
Jan 28, 2021
7.818
7.954
7.722
7.913
281,869
+0.13(+1.66%)
Jan 27, 2021
7.933
7.933
7.600
7.784
461,475
-0.18(-2.22%)
Jan 26, 2021
8.110
8.165
7.954
7.961
310,431
-0.10(-1.18%)
Jan 25, 2021
8.185
8.253
8.008
8.056
311,905
-0.21(-2.55%)
Jan 22, 2021
8.042
8.274
8.001
8.267
255,223
+0.14(+1.76%)
Jan 21, 2021
8.178
8.274
8.008
8.124
327,016
-0.09(-1.08%)
Jan 20, 2021
8.172
8.240
8.083
8.213
193,354
+0.05(+0.67%)
Jan 19, 2021
8.192
8.260
8.042
8.158
303,516
+0.03(+0.34%)
Jan 15, 2021
8.247
8.247
8.124
8.131
339,514
-0.03(-0.42%)
Jan 14, 2021
8.178
8.226
8.148
8.165
370,063
+0.03(+0.33%)
Jan 13, 2021
8.144
8.294
8.110
8.138
255,383
+0.05(+0.59%)
Jan 12, 2021
8.063
8.104
7.988
8.090
197,605
+0.04(+0.51%)
Jan 11, 2021
7.899
8.151
7.899
8.049
216,295
+0.07(+0.94%)
Jan 08, 2021
8.035
8.056
7.804
7.974
261,537
-0.06(-0.76%)
Jan 07, 2021
8.213
8.226
7.933
8.035
277,043
-0.17(-2.07%)
Jan 06, 2021
7.913
8.321
7.831
8.206
438,600
+0.46(+5.89%)
Jan 05, 2021
7.811
7.865
7.702
7.749
365,076
-0.03(-0.44%)
Jan 04, 2021
8.144
8.185
7.736
7.784
394,900
-0.33(-4.03%)
Dec 31, 2020
8.110
8.110
8.110
598,109
+0.14(+1.71%)
Dec 30, 2020
8.029
8.090
7.804
7.974
598,109
-0.14(-1.68%)
Dec 29, 2020
8.253
8.274
8.015
8.110
452,248
-0.14(-1.65%)
Dec 28, 2020
8.233
8.432
8.154
8.247
612,278
+0.15(+1.80%)
Dec 24, 2020
8.121
8.121
7.902
8.101
214,660
-0.02(-0.24%)
Dec 23, 2020
7.875
8.193
7.875
8.121
353,359
+0.25(+3.20%)
Dec 22, 2020
7.955
8.021
7.783
7.869
618,423
-0.10(-1.25%)
Dec 21, 2020
8.054
8.154
7.849
7.968
613,349
-0.19(-2.36%)
Dec 18, 2020
8.691
8.800
8.074
8.160
3,118,834
-0.52(-6.03%)
Dec 17, 2020
8.565
8.730
8.512
8.684
456,529
+0.15(+1.71%)
Dec 16, 2020
8.373
8.611
8.339
8.538
553,200
+0.21(+2.47%)
Dec 15, 2020
8.021
8.379
8.008
8.333
482,048
+0.41(+5.19%)
Dec 14, 2020
7.816
8.134
7.796
7.922
991,733
+0.23(+3.02%)
Dec 11, 2020
7.776
7.836
7.557
7.690
245,433
-0.09(-1.11%)
Dec 10, 2020
7.730
7.809
7.670
7.776
250,926
-0.03(-0.42%)
Dec 09, 2020
7.902
7.981
7.749
7.809
305,562
-0.03(-0.34%)
Dec 08, 2020
7.809
7.948
7.769
7.836
402,623
-0.03(-0.34%)
Dec 07, 2020
7.948
8.024
7.783
7.862
593,005
+0.01(+0.08%)
Dec 04, 2020
7.915
7.971
7.836
7.855
342,279
+0.03(+0.42%)
Dec 03, 2020
7.809
8.041
7.769
7.822
519,735
+0.01(+0.17%)
Dec 02, 2020
7.557
7.968
7.544
7.809
501,268
+0.23(+3.06%)
Dec 01, 2020
7.464
7.683
7.444
7.577
436,368
+0.19(+2.60%)
Nov 30, 2020
7.551
7.564
7.345
7.385
431,832
-0.18(-2.37%)
Nov 27, 2020
7.577
7.657
7.471
7.564
142,101
+0.11(+1.42%)
Nov 25, 2020
7.690
7.690
7.444
7.458
637,041
-0.23(-3.02%)
Nov 24, 2020
7.743
7.968
7.637
7.690
688,148
+0.18(+2.38%)
Nov 23, 2020
7.431
7.531
7.365
7.511
282,248
+0.17(+2.26%)
Nov 20, 2020
7.212
7.391
7.212
7.345
356,912
-0.03(-0.45%)
Nov 19, 2020
7.239
7.385
7.179
7.378
326,146
+0.09(+1.18%)
Nov 18, 2020
7.378
7.491
7.272
7.292
315,422
+0.00(+0.00%)
Nov 17, 2020
7.312
7.325
7.179
7.292
456,797
-0.10(-1.35%)
Nov 16, 2020
7.153
7.391
7.069
7.391
588,208
+0.52(+7.63%)
Nov 13, 2020
6.762
6.914
6.666
6.868
282,543
+0.21(+3.08%)
Nov 12, 2020
6.835
6.877
6.550
6.662
267,486
-0.30(-4.29%)
Nov 11, 2020
7.166
7.166
6.723
6.961
348,159
-0.17(-2.33%)
Nov 10, 2020
6.868
7.252
6.868
7.126
650,916
+0.29(+4.27%)
Nov 09, 2020
6.589
7.040
6.536
6.835
821,776
+0.60(+9.56%)
Nov 06, 2020
6.490
6.543
6.211
6.238
196,105
-0.22(-3.39%)
Nov 05, 2020
6.430
6.589
6.424
6.457
220,430
+0.04(+0.62%)
Nov 04, 2020
6.503
6.530
6.298
6.417
307,992
-0.17(-2.62%)
Nov 03, 2020
6.556
6.609
6.430
6.589
390,201
+0.13(+1.95%)
Nov 02, 2020
6.245
6.490
6.245
6.463
340,024
+0.29(+4.73%)
Oct 30, 2020
6.238
6.364
6.097
6.172
329,457
-0.08(-1.27%)
Oct 29, 2020
6.139
6.390
5.873
6.251
471,011
+0.30(+5.13%)
Oct 28, 2020
5.966
6.059
5.867
5.946
399,105
-0.12(-1.97%)
Oct 27, 2020
6.085
6.251
6.032
6.066
209,692
+0.01(+0.22%)
Oct 26, 2020
6.119
6.137
5.976
6.052
375,011
-0.15(-2.46%)
Oct 23, 2020
6.105
6.271
6.072
6.205
191,127
+0.10(+1.63%)
Oct 22, 2020
6.059
6.132
6.039
6.105
192,249
+0.05(+0.77%)
Oct 21, 2020
6.112
6.165
6.032
6.059
215,841
-0.09(-1.40%)
Oct 20, 2020
6.119
6.205
6.099
6.145
336,289
+0.00(+0.00%)
Oct 19, 2020
6.298
6.357
6.119
6.145
262,923
-0.13(-2.01%)
Oct 16, 2020
6.424
6.424
6.238
6.271
313,014
-0.20(-3.07%)
Oct 15, 2020
6.390
6.516
6.304
6.470
354,269
+0.15(+2.41%)
Oct 14, 2020
6.324
6.430
6.231
6.318
239,962
+0.04(+0.63%)
Oct 13, 2020
6.344
6.371
6.271
6.278
290,022
-0.06(-0.94%)
Oct 12, 2020
6.324
6.384
6.245
6.337
173,208
+0.03(+0.42%)
Oct 09, 2020
6.443
6.483
6.241
6.311
252,674
-0.08(-1.24%)
Oct 08, 2020
6.291
6.404
6.257
6.390
274,667
+0.18(+2.88%)
Oct 07, 2020
6.351
6.371
6.105
6.211
311,963
-0.06(-0.95%)
Oct 06, 2020
6.430
6.530
6.271
6.271
348,779
-0.10(-1.56%)
Oct 05, 2020
6.331
6.424
6.290
6.371
288,862
+0.08(+1.26%)
Oct 02, 2020
6.092
6.331
5.999
6.291
350,124
+0.11(+1.71%)
Oct 01, 2020
6.132
6.192
6.006
6.185
239,825
+0.13(+2.08%)
Sep 30, 2020
5.999
6.158
5.979
6.059
638,352
+0.02(+0.33%)
Sep 29, 2020
6.198
6.211
5.973
6.039
689,874
-0.23(-3.70%)
Sep 28, 2020
6.271
6.393
6.233
6.271
649,071
+0.12(+1.98%)
Sep 25, 2020
5.932
6.181
5.932
6.149
287,559
+0.17(+2.78%)
Sep 24, 2020
5.957
6.162
5.714
5.983
483,370
+0.06(+0.97%)
Sep 23, 2020
6.278
6.297
5.919
5.925
771,181
-0.29(-4.64%)
Sep 22, 2020
6.265
6.361
6.149
6.213
324,829
-0.05(-0.82%)
Sep 21, 2020
6.393
6.406
6.181
6.265
534,501
-0.26(-3.93%)
Sep 18, 2020
6.521
6.681
6.444
6.521
673,314
+0.01(+0.20%)
Sep 17, 2020
6.457
6.617
6.380
6.508
354,511
-0.02(-0.29%)
Sep 16, 2020
6.354
6.553
6.265
6.527
462,541
+0.28(+4.41%)
Sep 15, 2020
6.348
6.374
6.233
6.252
264,359
-0.05(-0.81%)
Sep 14, 2020
6.137
6.335
6.097
6.303
417,746
+0.19(+3.04%)
Sep 11, 2020
6.297
6.297
5.957
6.117
517,669
-0.17(-2.65%)
Sep 10, 2020
6.374
6.418
6.278
6.284
349,334
-0.10(-1.60%)
Sep 09, 2020
6.265
6.463
6.265
6.386
341,754
+0.15(+2.36%)
Sep 08, 2020
6.156
6.380
6.143
6.239
459,972
+0.04(+0.62%)
Sep 04, 2020
6.342
6.386
6.085
6.201
421,660
-0.06(-1.02%)
Sep 03, 2020
6.278
6.367
6.175
6.265
632,333
+0.01(+0.10%)
Sep 02, 2020
6.252
6.290
6.149
6.258
392,187
+0.01(+0.10%)
Sep 01, 2020
6.329
6.438
6.201
6.252
553,773
-0.13(-2.01%)
Aug 31, 2020
6.553
6.553
6.303
6.380
476,515
-0.17(-2.64%)
Aug 28, 2020
6.444
6.617
6.348
6.553
359,683
+0.18(+2.81%)
Aug 27, 2020
6.342
6.476
6.329
6.374
402,772
+0.07(+1.12%)
Aug 26, 2020
6.374
6.374
6.220
6.303
350,429
-0.11(-1.70%)
Aug 25, 2020
6.361
6.418
6.188
6.412
479,047
+0.04(+0.70%)
Aug 24, 2020
6.194
6.425
6.095
6.367
358,990
+0.22(+3.54%)
Aug 21, 2020
6.278
6.335
6.117
6.149
371,548
-0.17(-2.74%)
Aug 20, 2020
6.245
6.418
6.245
6.322
255,879
-0.01(-0.20%)
Aug 19, 2020
6.252
6.367
6.156
6.335
379,514
+0.10(+1.54%)
Aug 18, 2020
6.271
6.329
6.201
6.239
253,556
-0.06(-1.02%)
Aug 17, 2020
6.399
6.444
6.226
6.303
276,091
-0.05(-0.81%)
Aug 14, 2020
6.181
6.386
6.111
6.354
251,497
+0.17(+2.80%)
Aug 13, 2020
6.303
6.450
6.156
6.181
298,849
-0.12(-1.93%)
Aug 12, 2020
6.450
6.519
6.194
6.303
391,466
-0.12(-1.80%)
Aug 11, 2020
6.591
6.720
6.380
6.418
481,111
-0.01(-0.20%)
Aug 10, 2020
6.297
6.566
6.290
6.431
507,990
+0.19(+3.08%)
Aug 07, 2020
5.996
6.245
5.919
6.239
392,935
+0.26(+4.39%)
Aug 06, 2020
5.925
6.213
5.855
5.976
567,628
+0.09(+1.52%)
Aug 05, 2020
5.823
5.919
5.733
5.887
532,150
+0.11(+1.88%)
Aug 04, 2020
5.701
5.816
5.624
5.778
416,767
+0.03(+0.56%)
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.