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
-0.10 (-0.76%)
Official Closing 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 (%)
Sep 30, 2015
6.214
6.279
6.159
6.268
344,029
+0.09(+1.41%)
Sep 29, 2015
6.186
6.252
6.143
6.181
226,818
-0.01(-0.09%)
Sep 28, 2015
6.355
6.355
6.105
6.186
475,106
-0.18(-2.82%)
Sep 25, 2015
6.513
6.533
6.360
6.366
420,718
-0.10(-1.51%)
Sep 24, 2015
6.475
6.518
6.420
6.464
230,646
-0.04(-0.59%)
Sep 23, 2015
6.496
6.545
6.444
6.502
223,928
+0.04(+0.67%)
Sep 22, 2015
6.453
6.561
6.447
6.458
302,839
-0.04(-0.67%)
Sep 21, 2015
6.529
6.556
6.469
6.502
318,129
+0.01(+0.08%)
Sep 18, 2015
6.344
6.507
6.306
6.496
628,298
+0.07(+1.10%)
Sep 17, 2015
6.186
6.605
6.181
6.426
767,688
+0.23(+3.68%)
Sep 16, 2015
6.056
6.225
6.056
6.197
411,741
+0.14(+2.33%)
Sep 15, 2015
6.072
6.083
6.029
6.056
336,040
-0.01(-0.09%)
Sep 14, 2015
6.029
6.072
5.974
6.061
274,385
+0.09(+1.46%)
Sep 11, 2015
5.909
6.023
5.893
5.974
268,079
+0.05(+0.92%)
Sep 10, 2015
5.942
5.996
5.898
5.920
330,450
-0.02(-0.27%)
Sep 09, 2015
6.127
6.127
5.926
5.936
372,905
-0.11(-1.89%)
Sep 08, 2015
6.034
6.121
5.980
6.051
405,700
+0.13(+2.20%)
Sep 04, 2015
6.029
5.920
5.920
5.920
411,680
-0.17(-2.77%)
Sep 03, 2015
6.121
6.219
6.078
6.089
391,793
+0.02(+0.27%)
Sep 02, 2015
6.089
6.235
6.045
6.072
230,691
+0.02(+0.36%)
Sep 01, 2015
6.148
6.170
6.022
6.051
392,170
-0.16(-2.54%)
Aug 31, 2015
6.197
6.257
6.127
6.208
435,391
-0.06(-1.00%)
Aug 28, 2015
6.249
6.330
6.206
6.271
366,957
-0.01(-0.09%)
Aug 27, 2015
6.249
6.352
6.152
6.276
447,184
+0.11(+1.75%)
Aug 26, 2015
6.114
6.201
5.958
6.168
700,509
+0.18(+2.97%)
Aug 25, 2015
6.610
6.869
5.985
5.990
867,094
-0.05(-0.80%)
Aug 24, 2015
6.422
6.438
5.338
6.039
1,628,708
-0.59(-8.87%)
Aug 21, 2015
6.675
6.772
6.546
6.627
523,321
-0.13(-1.92%)
Aug 20, 2015
6.788
6.831
6.734
6.756
298,741
-0.07(-1.03%)
Aug 19, 2015
6.885
6.885
6.745
6.826
255,493
-0.06(-0.86%)
Aug 18, 2015
6.853
6.907
6.826
6.885
284,451
+0.01(+0.08%)
Aug 17, 2015
6.831
6.918
6.788
6.880
172,925
+0.03(+0.39%)
Aug 14, 2015
6.799
6.858
6.740
6.853
127,457
+0.03(+0.47%)
Aug 13, 2015
6.788
6.885
6.740
6.821
203,449
+0.00(+0.00%)
Aug 12, 2015
6.794
6.842
6.470
6.821
496,378
-0.02(-0.32%)
Aug 11, 2015
6.616
6.853
6.583
6.842
533,946
+0.23(+3.51%)
Aug 10, 2015
6.853
7.053
6.583
6.610
797,240
-0.19(-2.78%)
Aug 07, 2015
6.988
7.064
6.610
6.799
881,011
-0.24(-3.37%)
Aug 06, 2015
7.214
7.214
6.740
7.036
569,012
+0.03(+0.46%)
Aug 05, 2015
7.117
7.117
6.880
7.004
525,276
-0.06(-0.92%)
Aug 04, 2015
7.069
7.139
7.047
7.069
390,873
-0.02(-0.30%)
Aug 03, 2015
7.004
7.096
6.977
7.090
474,692
+0.12(+1.70%)
Jul 31, 2015
6.982
7.090
6.945
6.972
1,104,556
+0.03(+0.39%)
Jul 30, 2015
6.891
6.966
6.891
6.945
581,468
+0.03(+0.43%)
Jul 29, 2015
6.819
6.958
6.744
6.915
628,797
+0.09(+1.33%)
Jul 28, 2015
7.006
7.038
6.803
6.824
799,581
-0.16(-2.22%)
Jul 27, 2015
6.958
7.038
6.931
6.979
259,143
+0.03(+0.38%)
Jul 24, 2015
7.001
7.060
6.936
6.953
346,178
-0.05(-0.76%)
Jul 23, 2015
7.113
7.167
7.001
7.006
308,392
-0.06(-0.83%)
Jul 22, 2015
7.049
7.102
7.046
7.065
129,186
+0.02(+0.23%)
Jul 21, 2015
7.102
7.172
7.043
7.049
179,456
-0.05(-0.75%)
Jul 20, 2015
7.134
7.151
7.086
7.102
172,243
-0.04(-0.52%)
Jul 17, 2015
7.129
7.172
7.108
7.140
176,106
+0.03(+0.45%)
Jul 16, 2015
7.156
7.183
7.084
7.108
205,677
+0.01(+0.08%)
Jul 15, 2015
7.145
7.161
7.086
7.102
231,226
-0.06(-0.90%)
Jul 14, 2015
7.129
7.193
7.081
7.167
225,211
+0.06(+0.83%)
Jul 13, 2015
7.172
7.242
7.108
7.108
315,466
-0.07(-1.04%)
Jul 10, 2015
7.167
7.236
7.082
7.183
435,261
+0.07(+0.98%)
Jul 09, 2015
7.225
7.225
7.113
7.113
422,715
-0.02(-0.30%)
Jul 08, 2015
7.065
7.156
7.043
7.134
434,353
+0.05(+0.68%)
Jul 07, 2015
7.065
7.129
7.054
7.086
415,731
+0.03(+0.46%)
Jul 06, 2015
6.953
7.065
6.931
7.054
371,598
+0.06(+0.92%)
Jul 02, 2015
7.054
6.990
6.990
6.990
320,428
-0.04(-0.61%)
Jul 01, 2015
6.985
7.083
6.985
7.033
400,339
+0.06(+0.92%)
Jun 30, 2015
7.022
7.113
6.942
6.969
419,247
-0.06(-0.80%)
Jun 29, 2015
7.094
7.168
6.961
7.025
612,333
-0.06(-0.90%)
Jun 26, 2015
6.961
7.110
6.956
7.089
615,496
+0.15(+2.14%)
Jun 25, 2015
7.221
7.221
6.849
6.940
1,078,014
-0.28(-3.90%)
Jun 24, 2015
7.253
7.305
7.216
7.221
679,845
-0.01(-0.07%)
Jun 23, 2015
7.243
7.296
7.195
7.227
3,078,683
-0.31(-4.16%)
Jun 22, 2015
7.551
7.636
7.535
7.540
190,466
+0.04(+0.57%)
Jun 19, 2015
7.556
7.577
7.474
7.498
377,000
-0.04(-0.49%)
Jun 18, 2015
7.397
7.604
7.397
7.535
211,788
+0.15(+2.01%)
Jun 17, 2015
7.381
7.386
7.365
7.386
91,677
-0.02(-0.29%)
Jun 16, 2015
7.290
7.413
7.290
7.407
149,459
+0.12(+1.68%)
Jun 15, 2015
7.349
7.420
7.264
7.285
237,401
-0.12(-1.58%)
Jun 12, 2015
7.381
7.423
7.365
7.402
126,923
+0.02(+0.22%)
Jun 11, 2015
7.402
7.434
7.360
7.386
134,617
-0.01(-0.14%)
Jun 10, 2015
7.386
7.455
7.370
7.397
174,494
+0.03(+0.36%)
Jun 09, 2015
7.407
7.407
7.322
7.370
231,588
+0.00(+0.00%)
Jun 08, 2015
7.328
7.418
7.312
7.370
145,106
+0.02(+0.29%)
Jun 05, 2015
7.413
7.476
7.285
7.349
319,200
-0.07(-1.00%)
Jun 04, 2015
7.423
7.471
7.413
7.423
134,421
-0.03(-0.36%)
Jun 03, 2015
7.482
7.519
7.439
7.450
160,732
-0.05(-0.64%)
Jun 02, 2015
7.466
7.567
7.439
7.498
185,148
-0.03(-0.35%)
Jun 01, 2015
7.476
7.601
7.437
7.524
240,606
+0.07(+0.93%)
May 29, 2015
7.482
7.487
7.413
7.455
426,541
-0.01(-0.18%)
May 28, 2015
7.463
7.484
7.405
7.468
199,849
+0.01(+0.07%)
May 27, 2015
7.453
7.490
7.447
7.463
155,117
+0.00(+0.00%)
May 26, 2015
7.521
7.521
7.421
7.463
136,891
-0.09(-1.19%)
May 22, 2015
7.548
7.553
7.553
7.553
190,410
+0.01(+0.07%)
May 21, 2015
7.595
7.611
7.537
7.548
97,569
-0.06(-0.83%)
May 20, 2015
7.653
7.674
7.600
7.611
99,703
-0.04(-0.55%)
May 19, 2015
7.674
7.710
7.637
7.653
126,741
-0.03(-0.34%)
May 18, 2015
7.611
7.717
7.590
7.680
136,788
+0.10(+1.32%)
May 15, 2015
7.558
7.658
7.537
7.579
186,970
+0.04(+0.56%)
May 14, 2015
7.442
7.606
7.442
7.537
213,214
+0.12(+1.64%)
May 13, 2015
7.590
7.606
7.405
7.416
246,524
-0.15(-1.95%)
May 12, 2015
7.447
7.569
7.410
7.563
209,489
+0.16(+2.14%)
May 11, 2015
7.484
7.527
7.395
7.405
179,995
-0.06(-0.78%)
May 08, 2015
7.416
7.521
7.400
7.463
162,127
+0.06(+0.78%)
May 07, 2015
7.395
7.442
7.389
7.405
290,511
-0.01(-0.07%)
May 06, 2015
7.553
7.643
7.389
7.410
380,831
-0.21(-2.70%)
May 05, 2015
7.785
7.785
7.532
7.616
213,866
-0.19(-2.43%)
May 04, 2015
7.806
7.864
7.748
7.806
192,568
+0.00(+0.00%)
May 01, 2015
7.759
7.838
7.732
7.806
173,035
+0.10(+1.27%)
Apr 30, 2015
7.924
7.934
7.656
7.709
360,123
-0.25(-3.16%)
Apr 29, 2015
8.118
8.128
7.960
7.960
184,143
-0.18(-2.19%)
Apr 28, 2015
8.149
8.154
8.107
8.139
211,418
+0.02(+0.19%)
Apr 27, 2015
8.139
8.181
8.107
8.123
249,796
-0.01(-0.13%)
Apr 24, 2015
8.102
8.149
8.102
8.133
146,467
+0.01(+0.13%)
Apr 23, 2015
8.144
8.144
8.086
8.123
94,320
+0.00(+0.00%)
Apr 22, 2015
8.144
8.181
8.107
8.123
105,155
-0.02(-0.26%)
Apr 21, 2015
8.128
8.212
8.128
8.144
67,880
+0.02(+0.26%)
Apr 20, 2015
8.128
8.165
8.107
8.123
159,137
+0.01(+0.06%)
Apr 17, 2015
8.186
8.212
8.081
8.118
151,286
-0.09(-1.15%)
Apr 16, 2015
8.228
8.254
8.165
8.212
66,835
+0.00(+0.00%)
Apr 15, 2015
8.254
8.306
8.207
8.212
105,439
-0.04(-0.51%)
Apr 14, 2015
8.217
8.291
8.217
8.254
107,094
-0.02(-0.19%)
Apr 13, 2015
8.291
8.306
8.233
8.270
65,046
+0.01(+0.06%)
Apr 10, 2015
8.254
8.345
8.207
8.264
113,883
+0.06(+0.70%)
Apr 09, 2015
8.406
8.406
8.133
8.207
160,098
-0.17(-2.07%)
Apr 08, 2015
8.375
8.411
8.369
8.380
99,739
+0.00(+0.00%)
Apr 07, 2015
8.469
8.469
8.369
8.380
109,064
-0.02(-0.25%)
Apr 06, 2015
8.595
8.595
8.369
8.401
101,856
+0.03(+0.38%)
Apr 02, 2015
8.390
8.369
8.369
8.369
109,459
-0.03(-0.37%)
Apr 01, 2015
8.312
8.417
8.233
8.401
89,581
+0.07(+0.88%)
Mar 31, 2015
8.359
8.416
8.291
8.327
95,694
-0.06(-0.72%)
Mar 30, 2015
8.377
8.432
8.330
8.388
134,907
+0.03(+0.31%)
Mar 27, 2015
8.268
8.382
8.220
8.362
114,567
+0.11(+1.33%)
Mar 26, 2015
8.273
8.315
8.179
8.252
86,152
-0.03(-0.38%)
Mar 25, 2015
8.409
8.502
8.242
8.283
118,218
-0.12(-1.43%)
Mar 24, 2015
8.471
8.497
8.356
8.403
114,676
-0.08(-0.98%)
Mar 23, 2015
8.492
8.528
8.418
8.487
147,391
-0.02(-0.25%)
Mar 20, 2015
8.341
8.508
8.268
8.508
298,534
+0.21(+2.58%)
Mar 19, 2015
8.252
8.323
8.221
8.294
126,662
+0.00(+0.00%)
Mar 18, 2015
8.174
8.304
8.101
8.294
146,416
+0.11(+1.34%)
Mar 17, 2015
8.190
8.226
8.106
8.184
101,592
-0.01(-0.06%)
Mar 16, 2015
8.122
8.221
8.102
8.190
106,886
+0.08(+0.96%)
Mar 13, 2015
8.137
8.164
8.018
8.111
120,101
-0.06(-0.77%)
Mar 12, 2015
8.059
8.179
8.012
8.174
122,367
+0.18(+2.28%)
Mar 11, 2015
8.007
8.127
7.950
7.992
107,446
-0.03(-0.33%)
Mar 10, 2015
8.007
8.065
7.950
8.018
90,491
+0.01(+0.13%)
Mar 09, 2015
7.955
8.070
7.924
8.007
153,623
+0.04(+0.52%)
Mar 06, 2015
8.132
8.201
7.924
7.965
285,498
-0.22(-2.74%)
Mar 05, 2015
8.132
8.242
8.101
8.190
95,733
+0.04(+0.51%)
Mar 04, 2015
8.205
8.226
8.143
8.148
118,500
-0.07(-0.89%)
Mar 03, 2015
8.294
8.294
8.210
8.221
129,551
-0.03(-0.32%)
Mar 02, 2015
8.231
8.336
8.216
8.247
113,969
+0.02(+0.25%)
Feb 27, 2015
8.304
8.315
8.185
8.226
216,635
+0.00(+0.03%)
Feb 26, 2015
8.172
8.244
8.104
8.223
270,742
+0.08(+0.95%)
Feb 25, 2015
8.104
8.213
8.084
8.146
168,086
+0.08(+0.96%)
Feb 24, 2015
8.104
8.110
8.016
8.068
158,962
-0.01(-0.06%)
Feb 23, 2015
8.063
8.110
8.016
8.073
103,344
+0.02(+0.26%)
Feb 20, 2015
7.995
8.115
7.995
8.053
96,306
+0.06(+0.71%)
Feb 19, 2015
8.172
8.172
7.995
7.995
118,351
-0.17(-2.03%)
Feb 18, 2015
8.021
8.166
8.021
8.161
118,802
+0.11(+1.42%)
Feb 17, 2015
8.115
8.187
8.006
8.047
150,814
-0.04(-0.45%)
Feb 13, 2015
8.161
8.084
8.084
8.084
151,106
-0.07(-0.83%)
Feb 12, 2015
8.058
8.156
8.037
8.151
115,728
+0.13(+1.61%)
Feb 11, 2015
8.047
8.141
7.928
8.021
165,788
-0.05(-0.58%)
Feb 10, 2015
8.094
8.146
7.939
8.068
231,941
+0.03(+0.32%)
Feb 09, 2015
8.084
8.161
8.037
8.042
160,811
-0.07(-0.83%)
Feb 06, 2015
8.374
8.374
8.099
8.110
232,798
-0.24(-2.86%)
Feb 05, 2015
8.270
8.369
8.208
8.348
188,764
+0.14(+1.70%)
Feb 04, 2015
8.229
8.286
8.176
8.208
139,183
-0.07(-0.81%)
Feb 03, 2015
8.156
8.301
8.156
8.275
160,367
+0.16(+1.91%)
Feb 02, 2015
8.229
8.229
7.985
8.120
176,215
-0.01(-0.13%)
Jan 30, 2015
8.286
8.332
8.130
8.130
244,768
-0.18(-2.21%)
Jan 29, 2015
8.299
8.324
8.196
8.314
243,104
+0.06(+0.69%)
Jan 28, 2015
8.335
8.397
8.258
8.258
123,217
-0.10(-1.17%)
Jan 27, 2015
8.294
8.391
8.294
8.355
201,196
-0.03(-0.37%)
Jan 26, 2015
8.247
8.391
8.175
8.386
203,751
+0.13(+1.62%)
Jan 23, 2015
8.263
8.294
8.201
8.252
220,247
-0.03(-0.37%)
Jan 22, 2015
8.149
8.304
8.134
8.283
319,120
+0.13(+1.64%)
Jan 21, 2015
8.129
8.180
8.098
8.149
137,027
-0.02(-0.19%)
Jan 20, 2015
8.221
8.345
8.098
8.165
351,836
-0.02(-0.19%)
Jan 16, 2015
7.897
8.196
7.897
8.180
262,105
+0.27(+3.45%)
Jan 15, 2015
7.964
7.964
7.845
7.907
230,092
-0.03(-0.32%)
Jan 14, 2015
7.794
7.948
7.748
7.933
110,510
+0.09(+1.12%)
Jan 13, 2015
7.902
7.923
7.758
7.845
132,708
+0.01(+0.07%)
Jan 12, 2015
7.861
7.892
7.835
7.840
134,956
+0.02(+0.20%)
Jan 09, 2015
7.851
7.902
7.815
7.825
142,308
-0.05(-0.59%)
Jan 08, 2015
7.943
7.952
7.814
7.871
275,078
-0.05(-0.65%)
Jan 07, 2015
7.923
7.956
7.876
7.923
132,166
+0.03(+0.33%)
Jan 06, 2015
7.918
7.979
7.871
7.897
150,630
-0.01(-0.07%)
Jan 05, 2015
7.804
7.954
7.804
7.902
161,373
+0.07(+0.85%)
Jan 02, 2015
7.763
7.881
7.763
7.835
89,406
+0.10(+1.30%)
Dec 31, 2014
7.924
7.735
7.735
7.735
205,708
-0.17(-2.20%)
Dec 30, 2014
7.832
7.960
7.832
7.909
144,392
+0.04(+0.52%)
Dec 29, 2014
7.750
7.878
7.750
7.868
152,286
+0.10(+1.32%)
Dec 26, 2014
7.699
7.770
7.689
7.765
137,107
+0.06(+0.80%)
Dec 24, 2014
7.689
7.704
7.704
7.704
70,913
+0.03(+0.40%)
Dec 23, 2014
7.694
7.694
7.617
7.673
117,171
-0.01(-0.13%)
Dec 22, 2014
7.602
7.689
7.591
7.683
136,875
+0.10(+1.35%)
Dec 19, 2014
7.571
7.658
7.499
7.581
330,723
+0.01(+0.14%)
Dec 18, 2014
7.602
7.602
7.448
7.571
168,004
+0.04(+0.48%)
Dec 17, 2014
7.376
7.545
7.376
7.535
189,632
+0.15(+2.08%)
Dec 16, 2014
7.325
7.448
7.253
7.381
198,800
+0.07(+0.91%)
Dec 15, 2014
7.484
7.540
7.300
7.315
290,152
-0.16(-2.19%)
Dec 12, 2014
7.576
7.632
7.474
7.479
108,968
-0.13(-1.75%)
Dec 11, 2014
7.622
7.699
7.602
7.612
116,359
+0.03(+0.41%)
Dec 10, 2014
7.571
7.643
7.525
7.581
131,204
-0.04(-0.54%)
Dec 09, 2014
7.515
7.627
7.494
7.622
215,640
+0.10(+1.36%)
Dec 08, 2014
7.602
7.668
7.499
7.520
106,501
-0.07(-0.94%)
Dec 05, 2014
7.540
7.607
7.535
7.591
102,258
+0.03(+0.41%)
Dec 04, 2014
7.617
7.643
7.555
7.561
168,850
-0.05(-0.61%)
Dec 03, 2014
7.607
7.637
7.555
7.607
213,260
+0.02(+0.27%)
Dec 02, 2014
7.555
7.627
7.494
7.586
166,676
+0.05(+0.61%)
Dec 01, 2014
7.576
7.643
7.535
7.540
118,474
-0.07(-0.87%)
Nov 28, 2014
7.617
7.714
7.602
7.607
113,258
-0.05(-0.60%)
Nov 26, 2014
7.643
7.653
7.653
7.653
126,785
+0.03(+0.44%)
Nov 25, 2014
7.650
7.655
7.599
7.619
174,678
+0.01(+0.07%)
Nov 24, 2014
7.528
7.630
7.513
7.614
105,378
+0.08(+1.01%)
Nov 21, 2014
7.630
7.630
7.523
7.538
108,004
-0.02(-0.20%)
Nov 20, 2014
7.482
7.564
7.468
7.553
127,157
+0.07(+0.88%)
Nov 19, 2014
7.533
7.564
7.477
7.487
139,421
-0.08(-1.01%)
Nov 18, 2014
7.569
7.604
7.543
7.564
155,273
-0.02(-0.20%)
Nov 17, 2014
7.553
7.625
7.553
7.579
154,740
+0.02(+0.20%)
Nov 14, 2014
7.635
7.655
7.523
7.564
179,068
-0.05(-0.67%)
Nov 13, 2014
7.675
7.675
7.609
7.614
136,118
-0.05(-0.60%)
Nov 12, 2014
7.655
7.660
7.611
7.660
80,227
-0.01(-0.07%)
Nov 11, 2014
7.675
7.675
7.614
7.665
211,527
+0.01(+0.13%)
Nov 10, 2014
7.548
7.655
7.508
7.655
179,958
+0.13(+1.69%)
Nov 07, 2014
7.594
7.594
7.431
7.528
193,347
-0.06(-0.80%)
Nov 06, 2014
7.599
7.609
7.508
7.589
189,631
+0.04(+0.47%)
Nov 05, 2014
7.635
7.650
7.508
7.553
114,824
-0.03(-0.40%)
Nov 04, 2014
7.599
7.635
7.543
7.584
123,799
-0.05(-0.67%)
Nov 03, 2014
7.645
7.665
7.508
7.635
210,265
+0.01(+0.07%)
Oct 31, 2014
7.630
7.665
7.589
7.630
174,904
+0.05(+0.67%)
Oct 30, 2014
7.467
7.579
7.431
7.579
209,806
+0.07(+0.91%)
Oct 29, 2014
7.576
7.576
7.449
7.510
148,524
-0.07(-0.93%)
Oct 28, 2014
7.460
7.581
7.359
7.581
214,969
+0.16(+2.18%)
Oct 27, 2014
7.364
7.438
7.343
7.419
96,859
+0.08(+1.03%)
Oct 24, 2014
7.399
7.399
7.288
7.343
110,569
-0.04(-0.55%)
Oct 23, 2014
7.353
7.419
7.308
7.384
150,241
+0.07(+0.97%)
Oct 22, 2014
7.303
7.374
7.288
7.313
175,907
+0.01(+0.07%)
Oct 21, 2014
7.353
7.353
7.262
7.308
306,866
-0.03(-0.41%)
Oct 20, 2014
7.268
7.338
7.216
7.338
378,820
+0.11(+1.54%)
Oct 17, 2014
7.364
7.364
7.197
7.227
133,537
-0.04(-0.49%)
Oct 16, 2014
7.182
7.338
7.141
7.262
201,400
+0.03(+0.42%)
Oct 15, 2014
7.237
7.308
6.949
7.232
344,698
-0.08(-1.04%)
Oct 14, 2014
7.283
7.394
7.232
7.308
232,184
+0.10(+1.33%)
Oct 13, 2014
7.192
7.333
7.161
7.212
314,585
+0.06(+0.85%)
Oct 10, 2014
7.126
7.247
7.112
7.151
217,862
+0.00(+0.00%)
Oct 09, 2014
7.212
7.232
7.106
7.151
184,346
-0.04(-0.56%)
Oct 08, 2014
7.025
7.247
7.005
7.192
216,556
+0.16(+2.30%)
Oct 07, 2014
7.096
7.121
7.030
7.030
109,257
-0.07(-0.93%)
Oct 06, 2014
7.151
7.151
7.096
7.096
103,846
-0.04(-0.57%)
Oct 03, 2014
7.141
7.146
7.000
7.136
136,507
+0.07(+0.93%)
Oct 02, 2014
7.030
7.151
7.030
7.070
132,554
+0.03(+0.36%)
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.