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
Drive Shack Inc
(NY:
DS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 30, 2022
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 29, 2017
3.480
3.640
3.460
3.610
788,099
+0.12(+3.44%)
Sep 28, 2017
3.450
3.530
3.380
3.490
585,358
+0.03(+0.87%)
Sep 27, 2017
3.340
3.480
3.290
3.460
792,958
+0.12(+3.59%)
Sep 26, 2017
3.230
3.360
3.200
3.340
600,206
+0.11(+3.41%)
Sep 25, 2017
3.200
3.245
3.140
3.230
346,926
+0.04(+1.25%)
Sep 22, 2017
3.130
3.210
3.100
3.190
524,294
+0.08(+2.57%)
Sep 21, 2017
3.090
3.130
3.060
3.110
446,465
+0.03(+0.97%)
Sep 20, 2017
3.090
3.210
3.050
3.080
846,586
+0.03(+0.98%)
Sep 19, 2017
2.900
3.050
2.870
3.050
765,652
+0.14(+4.81%)
Sep 18, 2017
2.910
2.950
2.880
2.910
513,290
+0.00(+0.00%)
Sep 15, 2017
2.860
2.910
2.850
2.910
1,037,483
+0.03(+1.04%)
Sep 14, 2017
2.830
2.890
2.770
2.880
294,524
+0.02(+0.70%)
Sep 13, 2017
2.770
2.870
2.760
2.860
246,823
+0.09(+3.25%)
Sep 12, 2017
2.770
2.780
2.720
2.770
270,439
-0.01(-0.36%)
Sep 11, 2017
2.740
2.790
2.720
2.780
272,652
+0.04(+1.46%)
Sep 08, 2017
2.760
2.760
2.710
2.740
262,994
-0.02(-0.72%)
Sep 07, 2017
2.690
2.770
2.670
2.760
331,757
+0.06(+2.22%)
Sep 06, 2017
2.680
2.720
2.660
2.700
192,482
+0.02(+0.75%)
Sep 05, 2017
2.750
2.750
2.670
2.680
370,112
-0.04(-1.47%)
Sep 01, 2017
2.680
2.730
2.670
2.720
259,305
+0.02(+0.74%)
Aug 31, 2017
2.600
2.740
2.600
2.700
526,002
+0.09(+3.45%)
Aug 30, 2017
2.550
2.620
2.550
2.610
233,713
+0.04(+1.56%)
Aug 29, 2017
2.590
2.610
2.540
2.570
533,611
-0.03(-1.15%)
Aug 28, 2017
2.620
2.630
2.570
2.600
290,494
-0.01(-0.38%)
Aug 25, 2017
2.600
2.640
2.581
2.610
394,612
-0.01(-0.38%)
Aug 24, 2017
2.570
2.621
2.550
2.620
384,343
+0.06(+2.34%)
Aug 23, 2017
2.450
2.570
2.450
2.560
407,535
+0.06(+2.40%)
Aug 22, 2017
2.470
2.560
2.440
2.500
744,004
+0.02(+0.81%)
Aug 21, 2017
2.490
2.500
2.410
2.480
473,546
-0.01(-0.40%)
Aug 18, 2017
2.480
2.515
2.460
2.490
642,407
-0.02(-0.80%)
Aug 17, 2017
2.510
2.530
2.490
2.510
559,948
-0.01(-0.40%)
Aug 16, 2017
2.550
2.596
2.510
2.520
598,439
-0.05(-1.95%)
Aug 15, 2017
2.630
2.635
2.540
2.570
534,345
-0.07(-2.65%)
Aug 14, 2017
2.630
2.660
2.600
2.640
511,751
+0.01(+0.38%)
Aug 11, 2017
2.630
2.680
2.600
2.630
519,408
-0.05(-1.87%)
Aug 10, 2017
2.690
2.740
2.635
2.680
697,063
-0.03(-1.11%)
Aug 09, 2017
2.790
2.790
2.680
2.710
633,205
-0.08(-2.87%)
Aug 08, 2017
2.820
2.890
2.785
2.790
440,498
-0.03(-1.06%)
Aug 07, 2017
2.800
2.840
2.740
2.820
489,800
+0.03(+1.08%)
Aug 04, 2017
2.840
2.850
2.750
2.790
526,327
-0.05(-1.76%)
Aug 03, 2017
3.000
3.030
2.840
2.840
626,800
-0.05(-1.73%)
Aug 02, 2017
3.050
3.050
2.800
2.890
1,350,016
-0.23(-7.37%)
Aug 01, 2017
3.090
3.120
3.050
3.120
548,020
+0.06(+1.96%)
Jul 31, 2017
3.010
3.070
3.010
3.060
336,682
+0.05(+1.66%)
Jul 28, 2017
3.100
3.130
2.980
3.010
401,143
-0.10(-3.22%)
Jul 27, 2017
3.100
3.140
3.080
3.110
258,883
+0.00(+0.00%)
Jul 26, 2017
3.110
3.150
3.090
3.110
458,343
+0.01(+0.32%)
Jul 25, 2017
3.050
3.110
3.050
3.100
335,066
+0.05(+1.64%)
Jul 24, 2017
3.010
3.060
2.976
3.050
445,020
+0.03(+0.99%)
Jul 21, 2017
3.030
3.031
2.950
3.020
503,512
+0.00(+0.00%)
Jul 20, 2017
3.100
3.140
3.020
3.020
440,025
-0.08(-2.58%)
Jul 19, 2017
3.050
3.145
3.030
3.100
355,787
+0.05(+1.64%)
Jul 18, 2017
3.050
3.090
3.030
3.050
313,153
-0.03(-0.97%)
Jul 17, 2017
3.090
3.130
3.050
3.080
362,506
+0.01(+0.33%)
Jul 14, 2017
3.040
3.150
3.040
3.070
360,342
+0.01(+0.33%)
Jul 13, 2017
3.070
3.090
3.040
3.060
320,202
-0.03(-0.97%)
Jul 12, 2017
3.120
3.140
3.070
3.090
267,926
-0.03(-0.96%)
Jul 11, 2017
3.110
3.150
3.070
3.120
299,579
+0.03(+0.97%)
Jul 10, 2017
3.110
3.150
3.040
3.090
592,479
+0.07(+2.32%)
Jul 07, 2017
2.990
3.040
2.990
3.020
369,343
+0.02(+0.67%)
Jul 06, 2017
3.150
3.150
3.000
3.000
328,838
-0.15(-4.76%)
Jul 05, 2017
3.170
3.180
3.100
3.150
741,348
+0.00(+0.00%)
Jul 03, 2017
3.170
3.170
3.120
3.150
165,163
+0.00(+0.00%)
Jun 30, 2017
3.150
3.160
3.060
3.150
895,176
+0.02(+0.64%)
Jun 29, 2017
3.010
3.130
2.950
3.130
540,014
+0.12(+3.99%)
Jun 28, 2017
3.130
3.150
3.000
3.010
676,814
-0.13(-4.14%)
Jun 27, 2017
3.250
3.280
3.110
3.140
421,059
-0.11(-3.38%)
Jun 26, 2017
3.200
3.340
3.150
3.250
1,302,187
+0.05(+1.56%)
Jun 23, 2017
3.170
3.240
3.050
3.200
5,900,597
+0.06(+1.91%)
Jun 22, 2017
3.260
3.270
3.110
3.140
825,944
-0.12(-3.68%)
Jun 21, 2017
2.980
3.300
2.960
3.260
1,605,288
+0.34(+11.64%)
Jun 20, 2017
2.910
2.970
2.880
2.920
503,272
-0.02(-0.68%)
Jun 19, 2017
2.970
2.980
2.910
2.940
564,280
-0.03(-1.01%)
Jun 16, 2017
3.090
3.100
2.890
2.970
1,850,422
-0.09(-2.94%)
Jun 15, 2017
3.090
3.140
3.035
3.060
451,697
-0.03(-0.97%)
Jun 14, 2017
3.180
3.199
3.060
3.090
580,676
-0.12(-3.74%)
Jun 13, 2017
3.140
3.210
3.060
3.210
549,469
+0.09(+2.88%)
Jun 12, 2017
3.270
3.310
3.070
3.120
1,328,395
-0.19(-5.74%)
Jun 09, 2017
3.210
3.320
3.170
3.310
474,670
+0.11(+3.44%)
Jun 08, 2017
3.170
3.220
3.070
3.200
558,881
+0.02(+0.63%)
Jun 07, 2017
3.170
3.200
3.120
3.180
380,846
+0.02(+0.63%)
Jun 06, 2017
3.160
3.190
3.100
3.160
665,357
-0.03(-0.94%)
Jun 05, 2017
3.150
3.230
3.100
3.190
528,788
+0.01(+0.31%)
Jun 02, 2017
3.240
3.250
3.140
3.180
517,284
-0.06(-1.85%)
Jun 01, 2017
3.260
3.320
3.230
3.240
245,384
-0.02(-0.61%)
May 31, 2017
3.350
3.390
3.200
3.260
525,392
-0.06(-1.81%)
May 30, 2017
3.470
3.470
3.310
3.320
440,231
-0.15(-4.32%)
May 26, 2017
3.420
3.500
3.330
3.470
773,328
+0.05(+1.46%)
May 25, 2017
3.520
3.560
3.410
3.420
220,021
-0.08(-2.29%)
May 24, 2017
3.470
3.570
3.470
3.500
392,715
+0.02(+0.57%)
May 23, 2017
3.460
3.530
3.460
3.480
300,561
+0.02(+0.58%)
May 22, 2017
3.450
3.470
3.410
3.460
383,991
-0.01(-0.29%)
May 19, 2017
3.570
3.570
3.460
3.470
534,442
-0.08(-2.25%)
May 18, 2017
3.520
3.590
3.500
3.550
480,648
+0.03(+0.85%)
May 17, 2017
3.580
3.600
3.510
3.520
346,715
-0.08(-2.22%)
May 16, 2017
3.630
3.660
3.590
3.600
379,271
-0.05(-1.37%)
May 15, 2017
3.750
3.775
3.600
3.650
413,094
-0.11(-2.93%)
May 12, 2017
3.760
3.830
3.720
3.760
301,081
+0.03(+0.80%)
May 11, 2017
3.720
3.740
3.580
3.730
444,405
-0.02(-0.53%)
May 10, 2017
3.750
3.870
3.750
3.750
596,978
-0.01(-0.27%)
May 09, 2017
3.900
3.910
3.720
3.760
781,108
-0.14(-3.59%)
May 08, 2017
3.970
3.990
3.900
3.900
366,621
-0.07(-1.76%)
May 05, 2017
4.000
4.100
3.960
3.970
403,286
-0.05(-1.24%)
May 04, 2017
4.020
4.060
3.950
4.020
498,356
+0.00(+0.00%)
May 03, 2017
4.040
4.050
4.010
4.020
357,089
-0.02(-0.50%)
May 02, 2017
4.080
4.100
4.020
4.040
252,315
-0.04(-0.98%)
May 01, 2017
4.100
4.120
4.080
4.080
238,799
+0.00(+0.00%)
Apr 28, 2017
4.200
4.200
4.080
4.080
300,111
-0.14(-3.32%)
Apr 27, 2017
4.110
4.256
4.100
4.220
756,018
+0.11(+2.68%)
Apr 26, 2017
4.110
4.190
4.110
4.110
359,983
-0.01(-0.24%)
Apr 25, 2017
4.100
4.150
4.100
4.120
378,177
+0.04(+0.98%)
Apr 24, 2017
4.180
4.220
4.050
4.080
399,377
-0.10(-2.39%)
Apr 21, 2017
4.180
4.190
4.145
4.180
515,065
+0.01(+0.24%)
Apr 20, 2017
4.060
4.190
4.060
4.170
503,317
+0.09(+2.21%)
Apr 19, 2017
4.070
4.100
4.050
4.080
387,338
+0.02(+0.49%)
Apr 18, 2017
4.050
4.100
4.040
4.060
410,106
-0.04(-0.98%)
Apr 17, 2017
4.020
4.100
4.011
4.100
351,991
+0.08(+1.99%)
Apr 13, 2017
4.040
4.060
4.010
4.020
325,106
-0.03(-0.74%)
Apr 12, 2017
4.020
4.060
3.980
4.050
371,807
+0.01(+0.25%)
Apr 11, 2017
4.060
4.060
4.010
4.040
164,211
+0.01(+0.25%)
Apr 10, 2017
3.970
4.070
3.960
4.030
289,950
+0.05(+1.26%)
Apr 07, 2017
4.030
4.075
3.970
3.980
376,003
-0.07(-1.73%)
Apr 06, 2017
3.970
4.060
3.960
4.050
262,337
+0.06(+1.50%)
Apr 05, 2017
4.060
4.100
3.960
3.990
464,278
-0.07(-1.72%)
Apr 04, 2017
4.090
4.140
4.050
4.060
367,734
-0.06(-1.46%)
Apr 03, 2017
4.130
4.180
4.115
4.120
505,038
-0.03(-0.72%)
Mar 31, 2017
4.140
4.190
4.110
4.150
1,367,492
+0.03(+0.73%)
Mar 30, 2017
4.100
4.150
4.051
4.120
268,899
-0.01(-0.24%)
Mar 29, 2017
4.020
4.160
4.000
4.130
470,919
+0.06(+1.47%)
Mar 28, 2017
4.000
4.080
3.960
4.070
532,986
+0.08(+2.01%)
Mar 27, 2017
4.060
4.120
3.970
3.990
615,888
-0.07(-1.72%)
Mar 24, 2017
4.060
4.150
4.040
4.060
569,549
+0.03(+0.74%)
Mar 23, 2017
4.020
4.070
4.000
4.030
564,226
+0.01(+0.25%)
Mar 22, 2017
4.040
4.065
4.000
4.020
423,165
-0.02(-0.50%)
Mar 21, 2017
4.150
4.185
4.040
4.040
419,009
-0.11(-2.65%)
Mar 20, 2017
4.140
4.170
4.130
4.150
304,312
+0.01(+0.24%)
Mar 17, 2017
4.160
4.200
4.110
4.140
2,032,005
-0.07(-1.66%)
Mar 16, 2017
4.110
4.240
4.100
4.210
510,673
+0.09(+2.18%)
Mar 15, 2017
4.060
4.130
4.030
4.120
660,216
+0.05(+1.23%)
Mar 14, 2017
4.090
4.100
4.020
4.070
699,080
-0.05(-1.21%)
Mar 13, 2017
4.150
4.160
4.060
4.120
782,456
-0.06(-1.44%)
Mar 10, 2017
4.050
4.185
4.020
4.180
892,352
+0.12(+2.96%)
Mar 09, 2017
4.210
4.210
4.050
4.060
780,754
-0.15(-3.56%)
Mar 08, 2017
4.240
4.250
4.190
4.210
296,589
-0.04(-0.94%)
Mar 07, 2017
4.260
4.300
4.210
4.250
650,693
+0.05(+1.19%)
Mar 06, 2017
4.230
4.260
4.100
4.200
544,925
-0.06(-1.41%)
Mar 03, 2017
4.120
4.255
4.120
4.260
1,112,507
+0.10(+2.40%)
Mar 02, 2017
4.240
4.270
4.100
4.160
1,409,237
-0.10(-2.35%)
Mar 01, 2017
4.190
4.300
4.190
4.260
588,627
+0.07(+1.67%)
Feb 28, 2017
4.250
4.270
4.150
4.190
884,709
-0.11(-2.56%)
Feb 27, 2017
4.310
4.340
4.250
4.300
611,830
-0.01(-0.23%)
Feb 24, 2017
4.300
4.310
4.250
4.310
364,519
-0.01(-0.23%)
Feb 23, 2017
4.280
4.350
4.230
4.320
295,949
+0.06(+1.41%)
Feb 22, 2017
4.370
4.370
4.200
4.260
1,007,481
-0.08(-1.84%)
Feb 21, 2017
4.340
4.385
4.310
4.340
472,173
+0.03(+0.70%)
Feb 17, 2017
4.310
4.310
4.310
0
+0.00(+0.00%)
Feb 16, 2017
4.260
4.370
4.250
4.310
369,354
+0.03(+0.70%)
Feb 15, 2017
4.260
4.290
4.250
4.280
293,302
-0.02(-0.47%)
Feb 14, 2017
4.350
4.350
4.240
4.300
389,971
-0.02(-0.46%)
Feb 13, 2017
4.370
4.380
4.300
4.320
269,257
-0.03(-0.69%)
Feb 10, 2017
4.340
4.360
4.310
4.350
223,368
+0.04(+0.93%)
Feb 09, 2017
4.340
4.380
4.300
4.310
277,518
-0.03(-0.69%)
Feb 08, 2017
4.350
4.420
4.280
4.340
343,719
+0.01(+0.23%)
Feb 07, 2017
4.400
4.400
4.250
4.330
642,621
+0.00(+0.00%)
Feb 06, 2017
4.250
4.400
4.250
4.330
619,765
+0.11(+2.61%)
Feb 03, 2017
4.200
4.250
4.170
4.220
417,772
+0.04(+0.96%)
Feb 02, 2017
4.190
4.200
4.160
4.180
448,546
+0.03(+0.72%)
Feb 01, 2017
4.180
4.240
4.150
4.150
398,196
+0.01(+0.24%)
Jan 31, 2017
4.200
4.200
4.130
4.140
468,009
-0.06(-1.43%)
Jan 30, 2017
4.240
4.260
4.160
4.200
524,057
+0.02(+0.48%)
Jan 27, 2017
4.280
4.330
4.160
4.180
767,035
-0.08(-1.88%)
Jan 26, 2017
4.410
4.440
4.220
4.260
1,256,037
-0.02(-0.47%)
Jan 25, 2017
4.470
4.550
4.270
4.280
2,876,878
+0.28(+7.00%)
Jan 24, 2017
4.000
4.000
3.980
4.000
541,360
+0.01(+0.25%)
Jan 23, 2017
4.000
4.000
3.940
3.990
386,693
-0.01(-0.25%)
Jan 20, 2017
4.020
4.020
3.960
4.000
281,871
+0.00(+0.00%)
Jan 19, 2017
4.060
4.070
3.980
4.000
336,364
-0.09(-2.20%)
Jan 18, 2017
4.070
4.150
4.030
4.090
399,587
+0.00(+0.00%)
Jan 17, 2017
4.140
4.150
4.050
4.090
270,384
-0.05(-1.21%)
Jan 13, 2017
4.140
4.140
4.140
0
+0.02(+0.49%)
Jan 12, 2017
4.060
4.175
3.990
4.120
700,110
+0.05(+1.23%)
Jan 11, 2017
3.930
4.090
3.920
4.070
489,196
+0.15(+3.83%)
Jan 10, 2017
3.910
3.990
3.900
3.920
283,562
+0.01(+0.26%)
Jan 09, 2017
3.950
3.976
3.910
3.910
264,555
-0.04(-1.01%)
Jan 06, 2017
3.950
3.980
3.930
3.950
321,121
-0.01(-0.25%)
Jan 05, 2017
4.090
4.090
3.930
3.960
423,232
-0.10(-2.46%)
Jan 04, 2017
4.120
4.200
4.050
4.060
417,182
-0.09(-2.17%)
Jan 03, 2017
3.850
4.150
3.850
4.150
1,510,382
+0.39(+10.37%)
Dec 30, 2016
3.760
3.760
3.760
0
-0.33(-8.07%)
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.