Sign In  |  Register  |  About Santa Clara  |  Contact Us

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

  • Search Hotels in Santa Clara

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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.732 9.732 9.732 0 +0.00(+0.04%)
Aug 30, 2018 9.764 9.842 9.708 9.729 367,343 -0.01(-0.15%)
Aug 29, 2018 9.715 9.771 9.651 9.743 351,294 +0.02(+0.22%)
Aug 28, 2018 9.530 9.729 9.488 9.722 364,234 +0.21(+2.16%)
Aug 27, 2018 9.601 9.644 9.488 9.516 288,479 -0.07(-0.74%)
Aug 24, 2018 9.573 9.601 9.431 9.587 236,527 +0.00(+0.00%)
Aug 23, 2018 9.580 9.637 9.545 9.587 243,628 +0.00(+0.00%)
Aug 22, 2018 9.637 9.672 9.516 9.587 279,317 -0.03(-0.29%)
Aug 21, 2018 9.573 9.672 9.536 9.616 337,055 +0.04(+0.44%)
Aug 20, 2018 9.502 9.637 9.467 9.573 280,681 +0.07(+0.75%)
Aug 17, 2018 9.389 9.559 9.375 9.502 294,953 +0.11(+1.13%)
Aug 16, 2018 9.389 9.460 9.311 9.396 330,666 +0.04(+0.45%)
Aug 15, 2018 9.304 9.403 9.297 9.353 355,174 +0.04(+0.38%)
Aug 14, 2018 9.205 9.350 9.190 9.318 328,198 +0.13(+1.39%)
Aug 13, 2018 9.197 9.212 9.120 9.190 251,159 +0.02(+0.23%)
Aug 10, 2018 9.162 9.275 9.084 9.169 269,832 +0.00(+0.00%)
Aug 09, 2018 9.077 9.173 9.049 9.169 236,545 +0.10(+1.09%)
Aug 08, 2018 9.063 9.098 8.942 9.070 206,670 +0.00(+0.00%)
Aug 07, 2018 9.084 9.120 8.992 9.070 208,588 -0.01(-0.16%)
Aug 06, 2018 9.226 9.226 9.027 9.084 316,816 -0.11(-1.23%)
Aug 03, 2018 9.127 9.282 9.070 9.197 523,295 +0.16(+1.80%)
Aug 02, 2018 9.176 9.240 8.985 9.034 459,016 -0.16(-1.77%)
Aug 01, 2018 9.056 9.212 8.949 9.197 395,604 +0.05(+0.58%)
Jul 31, 2018 8.997 9.208 8.947 9.144 636,481 +0.20(+2.28%)
Jul 30, 2018 8.757 8.947 8.722 8.940 284,683 +0.18(+2.09%)
Jul 27, 2018 9.032 9.032 8.736 8.757 328,116 -0.25(-2.73%)
Jul 26, 2018 8.976 9.060 8.954 9.004 220,698 +0.06(+0.63%)
Jul 25, 2018 8.933 8.983 8.904 8.947 159,661 +0.05(+0.55%)
Jul 24, 2018 9.018 9.018 8.888 8.898 426,908 -0.11(-1.17%)
Jul 23, 2018 8.968 9.025 8.870 9.004 256,081 +0.04(+0.39%)
Jul 20, 2018 9.074 9.081 8.919 8.968 275,691 -0.11(-1.16%)
Jul 19, 2018 8.947 9.102 8.877 9.074 249,885 +0.14(+1.57%)
Jul 18, 2018 8.933 8.940 8.821 8.933 260,292 +0.00(+0.00%)
Jul 17, 2018 9.011 9.046 8.919 8.933 342,467 -0.06(-0.70%)
Jul 16, 2018 9.039 9.066 8.926 8.997 257,446 -0.06(-0.62%)
Jul 13, 2018 9.060 9.144 9.039 9.053 412,184 +0.03(+0.31%)
Jul 12, 2018 8.983 9.032 8.905 9.025 329,805 +0.11(+1.26%)
Jul 11, 2018 8.983 9.046 8.884 8.912 267,373 -0.08(-0.86%)
Jul 10, 2018 8.912 9.025 8.898 8.990 341,646 +0.09(+1.03%)
Jul 09, 2018 9.004 9.025 8.866 8.898 328,012 -0.11(-1.17%)
Jul 06, 2018 9.039 9.053 8.976 9.004 348,187 -0.03(-0.31%)
Jul 05, 2018 8.898 9.032 8.800 9.032 366,277 +0.17(+1.90%)
Jul 03, 2018 8.863 8.863 8.863 0 +0.06(+0.72%)
Jul 02, 2018 8.708 8.849 8.659 8.800 392,569 +0.09(+1.01%)
Jun 29, 2018 8.684 8.782 8.611 8.712 441,512 +0.01(+0.08%)
Jun 28, 2018 8.705 8.747 8.607 8.705 256,636 -0.01(-0.16%)
Jun 27, 2018 8.747 8.816 8.698 8.719 223,204 -0.02(-0.24%)
Jun 26, 2018 8.712 8.830 8.656 8.740 428,793 +0.02(+0.24%)
Jun 25, 2018 8.691 8.754 8.635 8.719 348,206 +0.00(+0.00%)
Jun 22, 2018 8.600 8.726 8.586 8.719 588,819 +0.12(+1.38%)
Jun 21, 2018 8.579 8.614 8.527 8.600 290,425 +0.03(+0.41%)
Jun 20, 2018 8.426 8.579 8.405 8.565 440,159 +0.15(+1.74%)
Jun 19, 2018 8.481 8.523 8.408 8.419 381,355 -0.07(-0.82%)
Jun 18, 2018 8.439 8.509 8.412 8.488 377,512 +0.05(+0.58%)
Jun 15, 2018 8.453 8.398 8.439 1,348,520 -0.01(-0.17%)
Jun 14, 2018 8.446 8.492 8.377 8.453 379,278 +0.02(+0.25%)
Jun 13, 2018 8.607 8.684 8.377 8.432 547,626 -0.19(-2.19%)
Jun 12, 2018 8.544 8.621 8.516 8.621 529,991 +0.06(+0.65%)
Jun 11, 2018 8.502 8.613 8.495 8.565 302,439 +0.01(+0.08%)
Jun 08, 2018 8.551 8.642 8.509 8.558 529,685 -0.01(-0.08%)
Jun 07, 2018 8.565 8.635 8.544 8.565 365,581 -0.01(-0.08%)
Jun 06, 2018 8.576 8.572 325,249 +0.10(+1.24%)
Jun 05, 2018 8.558 8.572 8.446 8.467 379,421 -0.06(-0.74%)
Jun 04, 2018 8.467 8.558 8.405 8.530 439,312 +0.09(+1.08%)
Jun 01, 2018 8.502 8.642 8.426 8.439 713,349 -0.04(-0.45%)
May 31, 2018 8.547 8.582 8.457 8.478 863,042 -0.07(-0.81%)
May 30, 2018 8.485 8.596 8.440 8.547 543,453 +0.08(+0.90%)
May 29, 2018 8.388 8.533 8.360 8.471 615,262 +0.09(+1.07%)
May 25, 2018 8.381 8.381 8.381 0 +0.01(+0.17%)
May 24, 2018 8.409 8.409 8.319 8.367 325,405 -0.01(-0.17%)
May 23, 2018 8.291 8.471 8.277 8.381 628,551 +0.10(+1.26%)
May 22, 2018 8.312 8.367 8.249 8.277 410,994 -0.03(-0.33%)
May 21, 2018 8.097 8.353 8.055 8.305 584,144 +0.19(+2.30%)
May 18, 2018 7.958 8.142 7.917 8.118 1,693,363 +0.19(+2.45%)
May 17, 2018 8.042 8.118 7.896 7.924 567,724 -0.09(-1.12%)
May 16, 2018 8.083 8.138 7.951 8.014 670,719 -0.04(-0.52%)
May 15, 2018 8.062 8.097 7.910 8.055 629,100 -0.06(-0.68%)
May 14, 2018 8.381 8.402 8.104 8.111 910,435 -0.29(-3.46%)
May 11, 2018 8.367 8.422 8.256 8.402 394,427 +0.06(+0.75%)
May 10, 2018 8.263 8.367 8.234 8.339 701,226 +0.12(+1.43%)
May 09, 2018 7.965 8.284 7.938 8.222 674,334 +0.26(+3.31%)
May 08, 2018 7.903 8.021 7.806 7.958 762,600 +0.15(+1.95%)
May 07, 2018 7.758 7.958 7.758 7.806 609,728 +0.09(+1.17%)
May 04, 2018 7.605 7.771 7.598 7.716 322,184 +0.12(+1.64%)
May 03, 2018 7.557 7.619 7.508 7.591 500,180 +0.01(+0.18%)
May 02, 2018 7.591 7.688 7.557 7.577 792,357 -0.04(-0.55%)
May 01, 2018 7.432 7.674 7.411 7.619 728,698 +0.17(+2.28%)
Apr 30, 2018 7.600 7.641 7.401 7.449 538,929 -0.12(-1.54%)
Apr 27, 2018 7.449 7.597 7.436 7.566 471,820 +0.12(+1.66%)
Apr 26, 2018 7.285 7.456 7.257 7.442 291,943 +0.20(+2.75%)
Apr 25, 2018 7.209 7.261 7.133 7.243 248,724 +0.02(+0.29%)
Apr 24, 2018 7.250 7.278 7.188 7.223 380,739 -0.01(-0.09%)
Apr 23, 2018 7.264 7.285 7.161 7.230 293,385 -0.01(-0.09%)
Apr 20, 2018 7.326 7.353 7.230 7.236 339,639 -0.11(-1.50%)
Apr 19, 2018 7.436 7.436 7.278 7.346 287,037 -0.10(-1.38%)
Apr 18, 2018 7.436 7.521 7.418 7.449 350,965 +0.02(+0.28%)
Apr 17, 2018 7.353 7.525 7.346 7.429 441,365 +0.09(+1.22%)
Apr 16, 2018 7.264 7.408 7.243 7.339 421,208 +0.11(+1.52%)
Apr 13, 2018 7.161 7.250 7.113 7.230 282,789 +0.08(+1.06%)
Apr 12, 2018 7.278 7.288 7.133 7.154 416,466 -0.12(-1.70%)
Apr 11, 2018 7.264 7.367 7.239 7.278 509,474 +0.01(+0.19%)
Apr 10, 2018 7.250 7.319 7.202 7.264 469,030 +0.05(+0.67%)
Apr 09, 2018 7.202 7.250 7.154 7.216 355,642 +0.03(+0.38%)
Apr 06, 2018 7.202 7.319 7.168 7.188 378,027 -0.02(-0.29%)
Apr 05, 2018 7.216 7.263 7.120 7.209 381,527 +0.00(+0.00%)
Apr 04, 2018 7.010 7.285 7.003 7.209 546,838 +0.16(+2.24%)
Apr 03, 2018 6.969 7.092 6.928 7.051 608,837 +0.09(+1.28%)
Apr 02, 2018 7.058 7.161 6.907 6.962 534,823 -0.11(-1.51%)
Mar 29, 2018 7.068 7.068 7.068 0 -0.05(-0.76%)
Mar 28, 2018 6.980 7.184 6.980 7.123 462,683 +0.16(+2.35%)
Mar 27, 2018 6.959 7.075 6.885 6.959 445,154 +0.02(+0.29%)
Mar 26, 2018 6.925 6.966 6.844 6.939 464,243 +0.05(+0.79%)
Mar 23, 2018 6.993 7.075 6.861 6.885 792,041 -0.10(-1.36%)
Mar 22, 2018 6.993 7.191 6.973 6.980 484,574 -0.03(-0.48%)
Mar 21, 2018 7.034 7.102 6.939 7.014 517,812 -0.05(-0.67%)
Mar 20, 2018 7.225 7.245 6.993 7.061 484,804 -0.16(-2.17%)
Mar 19, 2018 7.286 7.313 7.129 7.218 409,412 -0.09(-1.21%)
Mar 16, 2018 7.218 7.306 7.157 7.306 845,897 +0.10(+1.32%)
Mar 15, 2018 7.402 7.436 7.191 7.211 454,090 -0.19(-2.57%)
Mar 14, 2018 7.436 7.476 7.374 7.402 431,203 -0.03(-0.37%)
Mar 13, 2018 7.422 7.504 7.388 7.429 381,285 +0.07(+0.92%)
Mar 12, 2018 7.238 7.480 7.238 7.361 563,914 +0.12(+1.60%)
Mar 09, 2018 7.293 7.306 7.116 7.245 785,017 -0.03(-0.47%)
Mar 08, 2018 7.388 7.408 7.262 7.279 569,881 -0.09(-1.20%)
Mar 07, 2018 7.306 7.368 788,575 -0.02(-0.28%)
Mar 06, 2018 7.340 7.436 7.235 7.388 1,002,896 +0.14(+1.97%)
Mar 05, 2018 7.300 7.483 7.111 7.245 1,328,025 -0.14(-1.93%)
Mar 02, 2018 7.218 7.619 7.116 7.388 3,094,312 -1.05(-12.49%)
Mar 01, 2018 8.334 8.456 8.300 8.442 422,772 +0.11(+1.35%)
Feb 28, 2018 8.418 8.472 8.317 8.330 408,669 -0.06(-0.72%)
Feb 27, 2018 8.573 8.593 8.357 8.391 316,682 -0.17(-1.97%)
Feb 26, 2018 8.533 8.600 8.398 8.560 349,111 +0.04(+0.48%)
Feb 23, 2018 8.458 8.519 8.388 8.519 274,480 +0.11(+1.28%)
Feb 22, 2018 8.445 8.411 431,230 +0.23(+2.81%)
Feb 21, 2018 8.229 8.344 8.178 8.182 345,561 -0.06(-0.74%)
Feb 20, 2018 8.317 8.364 8.209 8.242 377,440 -0.09(-1.13%)
Feb 16, 2018 8.337 8.337 8.337 0 +0.07(+0.90%)
Feb 15, 2018 8.141 8.337 8.141 8.263 265,537 +0.15(+1.83%)
Feb 14, 2018 8.175 8.222 8.047 8.114 501,442 -0.13(-1.56%)
Feb 13, 2018 8.175 8.286 8.114 8.242 276,275 +0.03(+0.41%)
Feb 12, 2018 8.357 8.393 7.912 8.209 638,680 -0.11(-1.38%)
Feb 09, 2018 8.256 8.404 8.141 8.323 913,133 +0.14(+1.73%)
Feb 08, 2018 8.323 8.384 8.182 8.182 514,657 -0.16(-1.94%)
Feb 07, 2018 8.209 8.320 8.188 8.344 472,334 +0.12(+1.48%)
Feb 06, 2018 7.999 8.269 7.966 8.222 715,675 -0.05(-0.65%)
Feb 05, 2018 8.445 8.492 8.114 8.276 665,973 -0.23(-2.70%)
Feb 02, 2018 8.539 8.634 8.398 8.506 635,147 -0.12(-1.45%)
Feb 01, 2018 8.798 8.809 8.584 8.631 463,472 -0.17(-1.98%)
Jan 31, 2018 8.691 8.812 8.655 8.805 375,354 +0.15(+1.78%)
Jan 30, 2018 8.644 8.698 8.554 8.651 433,192 -0.04(-0.46%)
Jan 29, 2018 8.812 8.812 8.611 8.691 550,162 -0.15(-1.67%)
Jan 26, 2018 8.952 8.972 8.785 8.838 261,291 -0.11(-1.27%)
Jan 25, 2018 8.939 8.952 8.798 8.952 447,520 +0.01(+0.15%)
Jan 24, 2018 9.046 9.113 8.894 8.939 396,829 -0.11(-1.26%)
Jan 23, 2018 9.086 9.140 9.019 9.053 457,927 -0.02(-0.22%)
Jan 22, 2018 9.086 9.120 9.013 9.073 320,280 -0.05(-0.51%)
Jan 19, 2018 9.006 9.160 8.952 9.120 413,408 +0.10(+1.11%)
Jan 18, 2018 9.200 9.200 9.019 9.019 385,007 -0.17(-1.90%)
Jan 17, 2018 9.113 9.247 9.100 9.193 237,993 +0.09(+1.03%)
Jan 16, 2018 9.180 9.234 9.093 9.100 287,576 -0.04(-0.44%)
Jan 12, 2018 9.140 9.140 9.140 0 -0.09(-1.02%)
Jan 11, 2018 9.160 9.274 9.113 9.234 323,120 +0.09(+1.03%)
Jan 10, 2018 9.059 9.140 460,871 -0.07(-0.73%)
Jan 09, 2018 9.562 9.562 9.173 9.207 463,857 -0.35(-3.65%)
Jan 08, 2018 9.435 9.589 9.374 9.555 451,378 +0.16(+1.71%)
Jan 05, 2018 9.321 9.415 9.254 9.395 381,019 +0.07(+0.79%)
Jan 04, 2018 9.629 9.727 9.287 9.321 581,941 -0.30(-3.13%)
Jan 03, 2018 9.629 9.694 9.475 9.622 588,474 -0.01(-0.07%)
Jan 02, 2018 9.663 9.716 9.555 9.629 405,891 -0.03(-0.28%)
Dec 29, 2017 9.656 9.656 9.656 0 -0.08(-0.86%)
Dec 28, 2017 9.800 9.813 9.623 9.740 638,203 -0.04(-0.41%)
Dec 27, 2017 9.786 9.839 9.733 9.780 231,719 +0.04(+0.41%)
Dec 26, 2017 9.600 9.780 9.593 9.740 272,236 +0.13(+1.32%)
Dec 22, 2017 9.600 9.660 9.527 9.613 198,294 +0.05(+0.56%)
Dec 21, 2017 9.593 9.660 9.560 9.560 463,887 +0.00(+0.00%)
Dec 20, 2017 9.706 9.786 9.560 9.560 393,928 -0.14(-1.44%)
Dec 19, 2017 9.926 10.01 9.693 9.700 332,492 -0.19(-1.95%)
Dec 18, 2017 9.806 10.09 9.806 9.893 611,153 +0.09(+0.88%)
Dec 15, 2017 9.706 9.886 9.706 9.806 2,151,305 +0.14(+1.45%)
Dec 14, 2017 9.760 9.800 9.653 9.666 322,698 -0.10(-1.02%)
Dec 13, 2017 9.600 9.806 9.600 9.766 417,761 +0.16(+1.66%)
Dec 12, 2017 9.646 9.726 9.588 9.606 319,039 -0.02(-0.21%)
Dec 11, 2017 9.633 9.753 9.613 9.626 347,271 -0.03(-0.28%)
Dec 08, 2017 9.653 9.666 9.174 9.653 338,624 +0.00(+0.00%)
Dec 07, 2017 9.593 9.673 9.566 340,073 +0.00(+0.00%)
Dec 06, 2017 9.693 9.726 9.593 9.633 342,099 -0.05(-0.55%)
Dec 05, 2017 9.819 9.826 9.633 9.686 542,479 -0.10(-1.02%)
Dec 04, 2017 9.760 9.853 9.733 9.786 575,852 -0.01(-0.10%)
Dec 01, 2017 9.796 9.823 9.670 9.796 506,712 +0.03(+0.27%)
Nov 30, 2017 9.869 9.882 9.697 9.770 1,350,979 -0.09(-0.94%)
Nov 29, 2017 9.836 9.909 9.809 9.862 386,279 +0.04(+0.40%)
Nov 28, 2017 9.770 9.842 9.730 9.823 413,445 +0.07(+0.75%)
Nov 27, 2017 9.783 9.823 9.743 9.750 402,289 -0.03(-0.34%)
Nov 24, 2017 9.790 9.842 9.737 9.783 188,777 -0.01(-0.07%)
Nov 22, 2017 9.730 9.876 9.723 9.790 413,724 +0.08(+0.82%)
Nov 21, 2017 9.637 9.717 9.611 9.710 424,990 +0.11(+1.10%)
Nov 20, 2017 9.565 9.604 9.472 9.604 446,339 +0.06(+0.62%)
Nov 17, 2017 9.532 9.637 9.525 9.545 1,535,856 -0.03(-0.28%)
Nov 16, 2017 9.512 9.647 9.485 9.571 593,922 +0.07(+0.70%)
Nov 15, 2017 9.631 9.637 9.399 9.505 660,891 -0.13(-1.30%)
Nov 14, 2017 9.578 9.690 9.558 9.631 503,166 +0.05(+0.55%)
Nov 13, 2017 9.585 9.717 9.479 9.578 756,146 +0.04(+0.42%)
Nov 10, 2017 9.479 9.591 9.465 9.538 524,415 +0.06(+0.63%)
Nov 09, 2017 9.393 9.525 9.379 9.479 462,716 +0.07(+0.77%)
Nov 08, 2017 9.353 9.439 9.313 9.406 386,834 +0.05(+0.57%)
Nov 07, 2017 9.307 9.419 9.287 9.353 506,310 +0.04(+0.43%)
Nov 06, 2017 9.207 9.333 9.201 9.313 511,515 +0.14(+1.51%)
Nov 03, 2017 9.267 9.307 9.161 9.174 675,594 -0.21(-2.26%)
Nov 02, 2017 8.930 9.393 8.850 9.386 1,066,353 +0.53(+6.01%)
Nov 01, 2017 8.788 8.860 8.716 8.854 353,271 +0.08(+0.90%)
Oct 31, 2017 8.814 8.814 8.670 8.775 380,354 -0.01(-0.07%)
Oct 30, 2017 8.781 8.821 8.703 8.781 370,149 +0.00(+0.00%)
Oct 27, 2017 8.735 8.824 8.617 8.781 331,484 +0.09(+1.06%)
Oct 26, 2017 8.880 8.919 8.670 8.689 592,701 -0.16(-1.85%)
Oct 25, 2017 8.946 8.959 8.791 8.854 520,087 -0.09(-1.03%)
Oct 24, 2017 9.097 9.097 8.919 8.946 434,007 -0.14(-1.52%)
Oct 23, 2017 9.031 9.097 8.926 9.083 647,327 +0.05(+0.58%)
Oct 20, 2017 9.057 9.057 8.919 9.031 954,795 +0.00(+0.00%)
Oct 19, 2017 8.992 9.070 8.952 9.031 811,417 +0.03(+0.29%)
Oct 18, 2017 8.992 9.044 8.972 9.005 629,096 +0.04(+0.44%)
Oct 17, 2017 8.965 8.992 8.827 8.965 1,083,379 +0.01(+0.15%)
Oct 16, 2017 8.959 8.998 8.913 8.952 343,026 -0.01(-0.07%)
Oct 13, 2017 8.985 9.001 8.886 8.959 418,004 +0.03(+0.29%)
Oct 12, 2017 8.886 8.940 8.804 8.932 455,466 +0.05(+0.59%)
Oct 11, 2017 8.794 8.886 8.794 8.880 492,572 +0.09(+0.97%)
Oct 10, 2017 8.709 8.801 8.703 8.794 522,607 +0.09(+1.06%)
Oct 09, 2017 8.670 8.735 8.663 8.703 298,977 +0.05(+0.53%)
Oct 06, 2017 8.663 8.676 8.584 8.657 194,668 -0.05(-0.53%)
Oct 05, 2017 8.624 8.725 8.604 8.703 357,394 +0.08(+0.91%)
Oct 04, 2017 8.611 8.650 8.558 8.624 332,635 +0.04(+0.46%)
Oct 03, 2017 8.591 8.624 8.532 8.584 363,541 +0.01(+0.11%)
Oct 02, 2017 8.503 8.607 8.457 8.574 663,300 +0.07(+0.77%)
Sep 29, 2017 8.477 8.581 8.457 8.509 489,267 +0.01(+0.08%)
Sep 28, 2017 8.464 8.509 8.398 8.503 473,221 +0.04(+0.46%)
Sep 27, 2017 8.542 8.542 8.385 8.464 474,202 -0.08(-0.92%)
Sep 26, 2017 8.516 8.568 8.490 8.542 338,118 +0.03(+0.38%)
Sep 25, 2017 8.385 8.548 8.385 8.509 464,807 +0.12(+1.48%)
Sep 22, 2017 8.392 8.470 8.363 8.385 385,218 +0.00(+0.00%)
Sep 21, 2017 8.366 8.516 8.366 8.385 508,950 +0.01(+0.08%)
Sep 20, 2017 8.522 8.529 8.359 8.379 588,278 -0.11(-1.31%)
Sep 19, 2017 8.496 8.561 8.477 8.490 587,522 -0.01(-0.08%)
Sep 18, 2017 8.548 8.594 8.477 8.496 650,681 -0.07(-0.76%)
Sep 15, 2017 8.594 8.692 8.490 8.561 2,139,612 -0.05(-0.61%)
Sep 14, 2017 8.574 8.640 8.490 8.614 892,713 +0.01(+0.15%)
Sep 13, 2017 8.666 8.711 8.552 8.601 1,115,478 -0.07(-0.75%)
Sep 12, 2017 8.751 8.966 8.659 8.666 9,716,806 -0.14(-1.56%)
Sep 11, 2017 8.770 9.103 8.646 8.803 3,786,340 +0.37(+4.33%)
Sep 08, 2017 8.333 8.477 8.307 8.438 441,959 +0.10(+1.25%)
Sep 07, 2017 8.314 8.372 8.281 8.333 290,890 +0.04(+0.47%)
Sep 06, 2017 8.183 8.346 8.118 8.294 382,878 +0.13(+1.60%)
Sep 05, 2017 8.301 8.379 8.125 8.164 417,743 -0.14(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.