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
)
12.41
-0.05 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2019
9.575
9.658
9.478
9.628
640,560
+0.12(+1.26%)
Apr 29, 2019
9.530
9.763
9.478
9.508
737,022
+0.03(+0.32%)
Apr 26, 2019
9.388
9.500
9.373
9.478
242,803
+0.13(+1.36%)
Apr 25, 2019
9.410
9.470
9.252
9.350
213,398
-0.06(-0.64%)
Apr 24, 2019
9.290
9.463
9.245
9.410
329,748
+0.14(+1.54%)
Apr 23, 2019
9.117
9.275
9.072
9.267
348,483
+0.17(+1.81%)
Apr 22, 2019
9.155
9.177
9.005
9.102
359,517
-0.09(-0.98%)
Apr 18, 2019
9.102
9.275
9.080
9.192
340,084
+0.08(+0.91%)
Apr 17, 2019
9.080
9.110
8.960
9.110
416,372
+0.07(+0.75%)
Apr 16, 2019
9.110
9.128
9.027
9.042
379,215
-0.07(-0.74%)
Apr 15, 2019
9.177
9.215
9.072
9.110
230,818
-0.05(-0.49%)
Apr 12, 2019
9.080
9.162
8.952
9.155
490,536
+0.09(+0.99%)
Apr 11, 2019
9.042
9.089
9.005
9.065
234,723
+0.03(+0.33%)
Apr 10, 2019
8.922
9.102
8.915
9.035
467,539
+0.14(+1.60%)
Apr 09, 2019
9.065
9.065
8.892
8.892
387,414
-0.15(-1.66%)
Apr 08, 2019
9.050
9.072
8.937
9.042
341,054
+0.00(+0.00%)
Apr 05, 2019
8.967
9.050
8.955
9.042
291,043
+0.10(+1.09%)
Apr 04, 2019
8.900
8.967
8.885
8.945
275,288
+0.06(+0.68%)
Apr 03, 2019
9.035
9.050
8.877
8.885
386,274
-0.15(-1.62%)
Apr 02, 2019
9.009
9.039
8.912
9.031
351,368
+0.02(+0.25%)
Apr 01, 2019
8.957
9.031
8.852
9.009
403,551
+0.06(+0.67%)
Mar 29, 2019
9.098
9.120
8.927
8.949
353,379
-0.13(-1.39%)
Mar 28, 2019
8.972
9.076
8.949
9.076
253,654
+0.16(+1.75%)
Mar 27, 2019
8.905
8.972
8.830
8.919
283,705
+0.01(+0.17%)
Mar 26, 2019
8.785
8.938
8.785
8.905
299,201
+0.15(+1.70%)
Mar 25, 2019
8.808
8.845
8.711
8.756
354,018
-0.07(-0.84%)
Mar 22, 2019
8.949
9.001
8.785
8.830
398,911
-0.13(-1.49%)
Mar 21, 2019
8.912
9.143
8.912
8.964
400,974
+0.05(+0.58%)
Mar 20, 2019
8.733
9.009
8.726
8.912
356,570
+0.16(+1.87%)
Mar 19, 2019
8.711
8.778
8.659
8.748
299,080
+0.03(+0.34%)
Mar 18, 2019
8.875
8.882
8.704
8.718
481,974
-0.14(-1.60%)
Mar 15, 2019
8.845
8.972
8.778
8.860
1,009,502
+0.04(+0.42%)
Mar 14, 2019
8.882
8.957
8.763
8.823
539,269
-0.06(-0.67%)
Mar 13, 2019
8.942
9.009
8.875
8.882
329,356
-0.06(-0.67%)
Mar 12, 2019
8.815
9.120
8.815
8.942
492,540
+0.15(+1.69%)
Mar 11, 2019
8.666
8.793
8.562
8.793
1,335,629
+0.16(+1.81%)
Mar 08, 2019
8.636
8.771
8.584
8.636
1,121,251
-0.01(-0.09%)
Mar 07, 2019
8.748
8.830
8.592
8.644
1,102,838
-0.10(-1.19%)
Mar 06, 2019
9.001
9.046
8.748
8.748
649,184
-0.27(-2.97%)
Mar 05, 2019
9.001
9.120
8.927
9.016
573,646
-0.01(-0.08%)
Mar 04, 2019
9.061
9.120
8.785
9.024
1,086,493
-0.04(-0.49%)
Mar 01, 2019
9.686
9.701
8.994
9.068
1,593,229
-0.55(-5.69%)
Feb 28, 2019
10.28
10.28
9.239
9.616
1,740,442
-0.92(-8.70%)
Feb 27, 2019
10.56
10.58
10.49
10.53
250,186
-0.05(-0.49%)
Feb 26, 2019
10.58
10.62
10.51
10.58
446,874
+0.01(+0.14%)
Feb 25, 2019
10.61
10.68
10.52
10.57
290,395
-0.04(-0.35%)
Feb 22, 2019
10.61
10.76
10.58
10.61
266,138
+0.00(+0.00%)
Feb 21, 2019
10.69
10.73
10.50
10.61
250,971
-0.12(-1.10%)
Feb 20, 2019
10.74
10.83
10.67
10.72
571,851
-0.02(-0.21%)
Feb 19, 2019
10.64
10.81
10.63
10.75
424,323
+0.11(+1.04%)
Feb 15, 2019
10.60
10.67
10.53
10.64
490,333
+0.07(+0.63%)
Feb 14, 2019
10.58
10.63
10.50
10.57
477,192
+0.04(+0.35%)
Feb 13, 2019
10.58
10.65
10.51
10.53
400,313
-0.07(-0.63%)
Feb 12, 2019
10.64
10.75
10.58
10.60
517,477
-0.03(-0.28%)
Feb 11, 2019
10.42
10.67
10.41
10.63
1,200,689
+0.21(+2.06%)
Feb 08, 2019
10.38
10.47
10.34
10.41
262,214
-0.01(-0.07%)
Feb 07, 2019
10.39
10.49
10.33
10.42
376,640
+0.00(+0.00%)
Feb 06, 2019
10.42
10.45
10.36
10.42
194,899
-0.01(-0.07%)
Feb 05, 2019
10.45
10.45
10.36
10.43
235,655
-0.01(-0.07%)
Feb 04, 2019
10.41
10.44
10.31
10.44
236,028
+0.02(+0.21%)
Feb 01, 2019
10.47
10.47
10.23
10.41
303,752
+0.00(+0.04%)
Jan 31, 2019
10.40
10.45
10.31
10.41
432,168
+0.01(+0.07%)
Jan 30, 2019
10.44
10.57
10.36
10.40
416,328
+0.02(+0.21%)
Jan 29, 2019
10.35
10.44
10.31
10.38
310,771
+0.00(+0.00%)
Jan 28, 2019
10.28
10.46
10.26
10.38
488,468
+0.09(+0.86%)
Jan 25, 2019
10.28
10.34
10.24
10.29
290,272
+0.04(+0.36%)
Jan 24, 2019
10.20
10.29
10.15
10.26
220,389
+0.06(+0.58%)
Jan 23, 2019
10.29
10.33
10.15
10.20
244,962
-0.07(-0.71%)
Jan 22, 2019
10.25
10.29
10.17
10.27
218,945
+0.01(+0.14%)
Jan 18, 2019
10.30
10.31
10.15
10.26
272,292
-0.04(-0.36%)
Jan 17, 2019
10.22
10.36
10.19
10.29
301,460
+0.07(+0.65%)
Jan 16, 2019
10.03
10.23
10.03
10.23
234,355
+0.20(+1.98%)
Jan 15, 2019
9.889
10.10
9.889
10.03
287,780
+0.16(+1.64%)
Jan 14, 2019
9.955
9.970
9.793
9.867
298,365
-0.12(-1.18%)
Jan 11, 2019
10.10
10.16
9.918
9.984
299,126
-0.11(-1.09%)
Jan 10, 2019
9.992
10.13
9.911
10.09
296,185
+0.07(+0.73%)
Jan 09, 2019
10.09
10.16
9.926
10.02
241,879
-0.04(-0.44%)
Jan 08, 2019
9.691
10.09
9.676
10.06
323,349
+0.44(+4.58%)
Jan 07, 2019
9.456
9.698
9.423
9.625
331,052
+0.15(+1.63%)
Jan 04, 2019
9.089
9.478
9.059
9.470
549,624
+0.43(+4.71%)
Jan 03, 2019
8.846
9.235
8.846
9.045
323,315
+0.20(+2.24%)
Jan 02, 2019
8.912
9.008
8.795
8.846
385,659
-0.15(-1.71%)
Dec 31, 2018
9.140
9.140
8.824
9.001
335,904
-0.09(-1.01%)
Dec 28, 2018
9.107
9.231
8.983
9.092
333,265
+0.04(+0.48%)
Dec 27, 2018
9.056
9.070
8.779
9.049
283,615
-0.05(-0.56%)
Dec 26, 2018
8.692
9.121
8.684
9.100
417,405
+0.42(+4.87%)
Dec 24, 2018
8.998
9.019
8.677
8.677
216,869
-0.31(-3.48%)
Dec 21, 2018
9.078
9.267
8.947
8.990
1,781,623
-0.07(-0.80%)
Dec 20, 2018
9.384
9.384
8.939
9.063
528,657
-0.31(-3.27%)
Dec 19, 2018
9.741
9.855
9.311
9.369
669,544
-0.33(-3.38%)
Dec 18, 2018
9.588
9.872
9.566
9.697
1,061,836
+0.20(+2.15%)
Dec 17, 2018
10.24
10.26
9.427
9.493
764,135
-0.82(-7.98%)
Dec 14, 2018
10.31
10.38
10.23
10.32
325,990
+0.02(+0.21%)
Dec 13, 2018
10.24
10.43
10.24
10.29
392,508
+0.08(+0.78%)
Dec 12, 2018
10.44
10.52
10.18
10.21
508,634
-0.18(-1.75%)
Dec 11, 2018
10.29
10.48
10.29
10.40
634,252
+0.11(+1.06%)
Dec 10, 2018
10.35
10.36
10.14
10.29
314,554
-0.04(-0.42%)
Dec 07, 2018
10.45
10.45
10.27
10.33
353,167
-0.15(-1.39%)
Dec 06, 2018
10.19
10.48
9.959
10.48
611,063
+0.29(+2.86%)
Dec 04, 2018
10.23
10.48
10.14
10.19
732,140
-0.03(-0.29%)
Dec 03, 2018
10.29
10.29
10.14
10.21
313,395
+0.03(+0.25%)
Nov 30, 2018
10.09
10.23
10.09
10.19
670,367
+0.07(+0.72%)
Nov 29, 2018
10.14
10.17
10.02
10.12
329,400
-0.02(-0.21%)
Nov 28, 2018
9.986
10.20
9.950
10.14
348,327
+0.14(+1.37%)
Nov 27, 2018
10.02
10.10
9.986
10.00
209,733
-0.01(-0.14%)
Nov 26, 2018
10.16
10.17
9.964
10.02
305,627
-0.08(-0.79%)
Nov 23, 2018
10.07
10.17
10.02
10.09
107,513
+0.03(+0.29%)
Nov 21, 2018
10.07
10.07
10.07
0
+0.00(+0.00%)
Nov 20, 2018
10.12
10.18
10.02
10.07
354,120
-0.07(-0.64%)
Nov 19, 2018
10.13
10.23
10.02
10.13
516,012
-0.02(-0.21%)
Nov 16, 2018
10.06
10.22
10.00
10.15
1,770,925
+0.07(+0.72%)
Nov 15, 2018
10.13
10.15
9.914
10.08
469,450
-0.07(-0.71%)
Nov 14, 2018
10.31
10.38
10.15
10.15
495,357
-0.14(-1.41%)
Nov 13, 2018
10.25
10.49
10.20
10.30
936,612
+0.12(+1.14%)
Nov 12, 2018
10.06
10.28
9.986
10.18
1,028,696
+0.12(+1.22%)
Nov 09, 2018
10.06
10.25
10.06
10.06
551,660
-0.08(-0.79%)
Nov 08, 2018
10.09
10.26
10.06
10.14
463,353
+0.05(+0.50%)
Nov 07, 2018
10.16
10.20
10.02
10.09
373,175
-0.05(-0.50%)
Nov 06, 2018
10.01
10.17
9.943
10.14
865,866
+0.15(+1.52%)
Nov 05, 2018
10.08
10.23
9.950
9.986
591,411
-0.11(-1.08%)
Nov 02, 2018
10.18
10.18
9.921
10.09
470,542
-0.10(-0.99%)
Nov 01, 2018
9.820
10.34
9.689
10.20
904,960
+0.52(+5.42%)
Oct 31, 2018
9.901
9.937
9.664
9.671
410,684
-0.24(-2.39%)
Oct 30, 2018
9.758
9.988
9.671
9.908
359,245
+0.17(+1.70%)
Oct 29, 2018
9.693
9.858
9.635
9.743
309,766
+0.09(+0.97%)
Oct 26, 2018
9.801
9.858
9.520
9.650
302,146
-0.17(-1.76%)
Oct 25, 2018
9.578
9.844
9.485
9.822
338,395
+0.26(+2.70%)
Oct 24, 2018
9.427
9.671
9.413
9.564
358,168
+0.13(+1.37%)
Oct 23, 2018
9.377
9.513
9.283
9.434
180,903
+0.01(+0.08%)
Oct 22, 2018
9.485
9.643
9.420
9.427
173,476
-0.04(-0.38%)
Oct 19, 2018
9.463
9.556
9.423
9.463
212,240
+0.01(+0.08%)
Oct 18, 2018
9.528
9.578
9.405
9.456
164,067
-0.05(-0.53%)
Oct 17, 2018
9.585
9.686
9.420
9.506
215,688
-0.11(-1.19%)
Oct 16, 2018
9.362
9.671
9.276
9.621
267,927
+0.29(+3.08%)
Oct 15, 2018
9.168
9.420
9.168
9.334
200,229
+0.17(+1.80%)
Oct 12, 2018
9.420
9.528
9.147
9.168
319,404
-0.16(-1.69%)
Oct 11, 2018
9.693
9.729
9.319
9.326
513,131
-0.38(-3.92%)
Oct 10, 2018
9.844
9.995
9.691
9.707
365,238
-0.14(-1.46%)
Oct 09, 2018
9.844
9.959
9.808
9.851
442,096
-0.01(-0.07%)
Oct 08, 2018
9.635
9.901
9.635
9.858
224,792
+0.24(+2.46%)
Oct 05, 2018
9.700
9.729
9.592
9.621
213,910
-0.09(-0.89%)
Oct 04, 2018
9.722
9.801
9.578
9.707
305,059
-0.04(-0.44%)
Oct 03, 2018
9.808
9.937
9.725
9.750
383,183
-0.04(-0.37%)
Oct 02, 2018
9.865
9.937
9.779
9.786
327,957
-0.09(-0.87%)
Oct 01, 2018
9.937
10.03
9.822
9.873
480,785
-0.03(-0.33%)
Sep 28, 2018
9.784
9.905
9.784
9.905
623,031
+0.12(+1.24%)
Sep 27, 2018
9.734
9.876
9.734
9.784
185,231
+0.07(+0.73%)
Sep 26, 2018
9.748
9.816
9.698
9.712
324,620
+0.02(+0.22%)
Sep 25, 2018
9.669
9.784
9.657
9.691
227,756
+0.04(+0.37%)
Sep 24, 2018
9.734
9.791
9.598
9.655
218,816
-0.10(-1.02%)
Sep 21, 2018
9.691
9.805
9.648
9.755
684,970
+0.05(+0.51%)
Sep 20, 2018
9.562
9.719
9.455
9.705
247,581
+0.14(+1.49%)
Sep 19, 2018
9.741
9.769
9.562
9.562
304,536
-0.16(-1.69%)
Sep 18, 2018
9.734
9.762
9.648
9.726
246,348
-0.01(-0.15%)
Sep 17, 2018
9.612
9.748
9.562
9.741
349,263
+0.13(+1.34%)
Sep 14, 2018
9.734
9.734
9.587
9.612
283,348
-0.13(-1.32%)
Sep 13, 2018
9.741
9.819
9.655
9.741
268,513
+0.06(+0.66%)
Sep 12, 2018
9.705
9.719
9.648
9.677
218,011
-0.04(-0.37%)
Sep 11, 2018
9.719
9.776
9.669
9.712
200,066
-0.04(-0.44%)
Sep 10, 2018
9.734
9.805
9.698
9.755
361,369
+0.07(+0.74%)
Sep 07, 2018
9.691
9.705
9.577
9.684
269,335
-0.05(-0.51%)
Sep 06, 2018
9.734
9.816
9.669
9.734
246,760
+0.04(+0.37%)
Sep 05, 2018
9.598
9.748
9.562
9.698
207,996
+0.09(+0.89%)
Sep 04, 2018
9.726
9.769
9.584
9.612
329,444
-0.12(-1.25%)
Aug 31, 2018
9.734
9.734
9.734
0
+0.00(+0.04%)
Aug 30, 2018
9.765
9.843
9.709
9.730
367,300
-0.01(-0.15%)
Aug 29, 2018
9.716
9.773
9.652
9.744
351,253
+0.02(+0.22%)
Aug 28, 2018
9.532
9.730
9.489
9.723
364,191
+0.21(+2.16%)
Aug 27, 2018
9.602
9.645
9.489
9.517
288,445
-0.07(-0.74%)
Aug 24, 2018
9.574
9.602
9.432
9.588
236,499
+0.00(+0.00%)
Aug 23, 2018
9.581
9.638
9.546
9.588
243,599
+0.00(+0.00%)
Aug 22, 2018
9.638
9.673
9.517
9.588
279,285
-0.03(-0.29%)
Aug 21, 2018
9.574
9.673
9.537
9.617
337,015
+0.04(+0.44%)
Aug 20, 2018
9.503
9.638
9.468
9.574
280,648
+0.07(+0.75%)
Aug 17, 2018
9.390
9.560
9.376
9.503
294,918
+0.11(+1.13%)
Aug 16, 2018
9.390
9.461
9.312
9.397
330,627
+0.04(+0.45%)
Aug 15, 2018
9.305
9.404
9.298
9.354
355,132
+0.04(+0.38%)
Aug 14, 2018
9.206
9.351
9.191
9.319
328,159
+0.13(+1.39%)
Aug 13, 2018
9.199
9.213
9.121
9.191
251,129
+0.02(+0.23%)
Aug 10, 2018
9.163
9.276
9.085
9.170
269,801
+0.00(+0.00%)
Aug 09, 2018
9.078
9.174
9.050
9.170
236,517
+0.10(+1.09%)
Aug 08, 2018
9.064
9.099
8.943
9.071
206,646
+0.00(+0.00%)
Aug 07, 2018
9.085
9.121
8.993
9.071
208,563
-0.01(-0.16%)
Aug 06, 2018
9.227
9.227
9.028
9.085
316,779
-0.11(-1.23%)
Aug 03, 2018
9.128
9.284
9.071
9.199
523,233
+0.16(+1.80%)
Aug 02, 2018
9.177
9.241
8.986
9.036
458,962
-0.16(-1.77%)
Aug 01, 2018
9.057
9.213
8.951
9.199
395,557
+0.05(+0.58%)
Jul 31, 2018
8.998
9.209
8.948
9.145
636,407
+0.20(+2.28%)
Jul 30, 2018
8.758
8.948
8.723
8.941
284,650
+0.18(+2.09%)
Jul 27, 2018
9.033
9.033
8.737
8.758
328,077
-0.25(-2.73%)
Jul 26, 2018
8.977
9.061
8.955
9.005
220,672
+0.06(+0.63%)
Jul 25, 2018
8.934
8.984
8.905
8.948
159,642
+0.05(+0.55%)
Jul 24, 2018
9.019
9.019
8.889
8.899
426,858
-0.11(-1.17%)
Jul 23, 2018
8.970
9.026
8.871
9.005
256,051
+0.04(+0.39%)
Jul 20, 2018
9.075
9.082
8.920
8.970
275,659
-0.11(-1.16%)
Jul 19, 2018
8.948
9.103
8.878
9.075
249,856
+0.14(+1.57%)
Jul 18, 2018
8.934
8.941
8.822
8.934
260,261
+0.00(+0.00%)
Jul 17, 2018
9.012
9.047
8.920
8.934
342,427
-0.06(-0.70%)
Jul 16, 2018
9.040
9.067
8.927
8.998
257,416
-0.06(-0.62%)
Jul 13, 2018
9.061
9.145
9.040
9.054
412,135
+0.03(+0.31%)
Jul 12, 2018
8.984
9.033
8.906
9.026
329,766
+0.11(+1.26%)
Jul 11, 2018
8.984
9.047
8.885
8.913
267,342
-0.08(-0.86%)
Jul 10, 2018
8.913
9.026
8.899
8.991
341,606
+0.09(+1.03%)
Jul 09, 2018
9.005
9.026
8.868
8.899
327,974
-0.11(-1.17%)
Jul 06, 2018
9.040
9.054
8.977
9.005
348,146
-0.03(-0.31%)
Jul 05, 2018
8.899
9.033
8.801
9.033
366,234
+0.17(+1.90%)
Jul 03, 2018
8.864
8.864
8.864
0
+0.06(+0.72%)
Jul 02, 2018
8.709
8.850
8.660
8.801
392,523
+0.09(+1.01%)
Jun 29, 2018
8.685
8.783
8.612
8.713
441,460
+0.01(+0.08%)
Jun 28, 2018
8.706
8.748
8.608
8.706
256,605
-0.01(-0.16%)
Jun 27, 2018
8.748
8.817
8.699
8.720
223,178
-0.02(-0.24%)
Jun 26, 2018
8.713
8.831
8.657
8.741
428,742
+0.02(+0.24%)
Jun 25, 2018
8.692
8.755
8.636
8.720
348,165
+0.00(+0.00%)
Jun 22, 2018
8.601
8.727
8.587
8.720
588,750
+0.12(+1.38%)
Jun 21, 2018
8.580
8.615
8.528
8.601
290,391
+0.03(+0.41%)
Jun 20, 2018
8.427
8.580
8.406
8.566
440,107
+0.15(+1.74%)
Jun 19, 2018
8.482
8.524
8.409
8.420
381,310
-0.07(-0.82%)
Jun 18, 2018
8.440
8.510
8.413
8.489
377,467
+0.05(+0.58%)
Jun 15, 2018
8.454
8.399
8.440
1,348,362
-0.01(-0.17%)
Jun 14, 2018
8.447
8.493
8.378
8.454
379,233
+0.02(+0.25%)
Jun 13, 2018
8.608
8.685
8.378
8.433
547,561
-0.19(-2.19%)
Jun 12, 2018
8.545
8.622
8.517
8.622
529,929
+0.06(+0.65%)
Jun 11, 2018
8.503
8.614
8.496
8.566
302,403
+0.01(+0.08%)
Jun 08, 2018
8.552
8.643
8.510
8.559
529,622
-0.01(-0.08%)
Jun 07, 2018
8.566
8.636
8.545
8.566
365,538
-0.01(-0.08%)
Jun 06, 2018
8.577
8.573
325,211
+0.10(+1.24%)
Jun 05, 2018
8.559
8.573
8.447
8.468
379,377
-0.06(-0.74%)
Jun 04, 2018
8.468
8.559
8.406
8.531
439,260
+0.09(+1.08%)
Jun 01, 2018
8.503
8.643
8.427
8.440
713,265
-0.04(-0.45%)
May 31, 2018
8.548
8.583
8.458
8.479
862,941
-0.07(-0.81%)
May 30, 2018
8.486
8.597
8.441
8.548
543,390
+0.08(+0.90%)
May 29, 2018
8.389
8.534
8.361
8.472
615,189
+0.09(+1.07%)
May 25, 2018
8.382
8.382
8.382
0
+0.01(+0.17%)
May 24, 2018
8.410
8.410
8.320
8.368
325,367
-0.01(-0.17%)
May 23, 2018
8.292
8.472
8.278
8.382
628,478
+0.10(+1.26%)
May 22, 2018
8.313
8.368
8.250
8.278
410,946
-0.03(-0.33%)
May 21, 2018
8.098
8.354
8.056
8.306
584,076
+0.19(+2.30%)
May 18, 2018
7.959
8.143
7.918
8.119
1,693,163
+0.19(+2.45%)
May 17, 2018
8.042
8.119
7.897
7.925
567,658
-0.09(-1.12%)
May 16, 2018
8.084
8.139
7.952
8.015
670,640
-0.04(-0.52%)
May 15, 2018
8.063
8.098
7.911
8.056
629,026
-0.06(-0.68%)
May 14, 2018
8.382
8.403
8.105
8.112
910,328
-0.29(-3.46%)
May 11, 2018
8.368
8.423
8.257
8.403
394,381
+0.06(+0.75%)
May 10, 2018
8.264
8.368
8.235
8.340
701,143
+0.12(+1.43%)
May 09, 2018
7.966
8.285
7.939
8.223
674,255
+0.26(+3.31%)
May 08, 2018
7.904
8.022
7.807
7.959
762,510
+0.15(+1.95%)
May 07, 2018
7.758
7.959
7.758
7.807
609,656
+0.09(+1.17%)
May 04, 2018
7.606
7.772
7.599
7.717
322,146
+0.12(+1.64%)
May 03, 2018
7.558
7.620
7.509
7.592
500,121
+0.01(+0.18%)
May 02, 2018
7.592
7.689
7.558
7.578
792,264
-0.04(-0.55%)
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.