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
Diana Shipping Inc
(NY:
DSX
)
3.150
-0.010 (-0.32%)
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, 2020
1.239
1.377
1.197
1.301
1,296,316
+0.08(+6.21%)
Apr 29, 2020
1.239
1.253
1.211
1.225
436,943
+0.01(+1.14%)
Apr 28, 2020
1.315
1.315
1.191
1.211
667,341
-0.05(-3.85%)
Apr 27, 2020
1.239
1.271
1.149
1.260
470,548
+0.09(+7.69%)
Apr 24, 2020
1.204
1.204
1.149
1.170
487,171
-0.01(-0.59%)
Apr 23, 2020
1.204
1.253
1.142
1.177
486,897
-0.04(-3.41%)
Apr 22, 2020
1.218
1.239
1.191
1.218
222,677
+0.00(+0.00%)
Apr 21, 2020
1.274
1.303
1.149
1.218
279,223
-0.04(-3.30%)
Apr 20, 2020
1.246
1.274
1.163
1.260
745,706
+0.03(+2.25%)
Apr 17, 2020
1.211
1.274
1.211
1.232
566,922
-0.01(-1.11%)
Apr 16, 2020
1.211
1.253
1.204
1.246
353,513
+0.04(+3.45%)
Apr 15, 2020
1.357
1.357
1.197
1.204
601,124
-0.17(-12.56%)
Apr 14, 2020
1.080
1.398
1.080
1.377
1,682,953
+0.33(+30.92%)
Apr 13, 2020
0.9759
1.052
0.9690
1.052
480,732
+0.08(+7.80%)
Apr 09, 2020
0.9690
1.024
0.9621
0.9759
401,931
+0.00(+0.00%)
Apr 08, 2020
0.9690
1.004
0.9621
0.9759
353,280
+0.01(+0.71%)
Apr 07, 2020
1.031
1.066
0.9621
0.9690
316,405
-0.05(-4.76%)
Apr 06, 2020
0.9967
1.038
0.9900
1.017
317,818
+0.06(+6.52%)
Apr 03, 2020
1.045
1.045
0.9483
0.9552
489,483
-0.06(-6.12%)
Apr 02, 2020
0.9413
1.031
0.9413
1.017
492,514
+0.08(+8.09%)
Apr 01, 2020
1.052
1.052
0.9344
0.9413
368,524
-0.08(-8.11%)
Mar 31, 2020
1.031
1.149
0.9968
1.024
924,863
+0.04(+4.22%)
Mar 30, 2020
1.017
1.021
0.9621
0.9829
386,447
+0.01(+1.43%)
Mar 27, 2020
1.038
1.038
0.9621
0.9690
366,534
-0.08(-7.28%)
Mar 26, 2020
0.9829
1.069
0.9829
1.045
335,154
+0.08(+7.86%)
Mar 25, 2020
1.004
1.079
0.9552
0.9690
725,354
+0.05(+5.26%)
Mar 24, 2020
0.9206
0.9759
0.9206
0.9206
525,450
+0.04(+4.72%)
Mar 23, 2020
0.8790
0.9413
0.8652
0.8790
486,276
-0.02(-2.31%)
Mar 20, 2020
1.011
1.083
0.8721
0.8998
832,757
-0.11(-10.96%)
Mar 19, 2020
1.017
1.092
0.9759
1.011
959,563
+0.01(+0.69%)
Mar 18, 2020
1.059
1.094
0.9829
1.004
811,633
-0.07(-6.45%)
Mar 17, 2020
1.121
1.138
1.059
1.073
589,539
-0.03(-2.52%)
Mar 16, 2020
1.163
1.163
1.094
1.101
440,890
-0.15(-11.67%)
Mar 13, 2020
1.211
1.260
1.197
1.246
451,775
+0.08(+6.51%)
Mar 12, 2020
1.066
1.260
1.066
1.170
514,181
-0.11(-8.65%)
Mar 11, 2020
1.350
1.381
1.274
1.280
411,797
-0.09(-6.57%)
Mar 10, 2020
1.322
1.384
1.301
1.370
488,282
+0.09(+7.03%)
Mar 09, 2020
1.315
1.315
1.225
1.280
540,497
-0.10(-7.50%)
Mar 06, 2020
1.350
1.419
1.350
1.384
954,983
+0.01(+0.50%)
Mar 05, 2020
1.398
1.440
1.370
1.377
601,402
-0.10(-7.01%)
Mar 04, 2020
1.488
1.537
1.460
1.481
478,821
-0.01(-0.93%)
Mar 03, 2020
1.523
1.585
1.454
1.495
505,531
-0.01(-0.46%)
Mar 02, 2020
1.523
1.529
1.440
1.502
659,610
-0.01(-0.91%)
Feb 28, 2020
1.467
1.523
1.426
1.516
1,341,167
+0.06(+4.29%)
Feb 27, 2020
1.454
1.516
1.343
1.454
995,868
-0.02(-1.41%)
Feb 26, 2020
1.523
1.523
1.460
1.474
523,352
-0.05(-3.18%)
Feb 25, 2020
1.668
1.668
1.488
1.523
901,543
-0.12(-7.17%)
Feb 24, 2020
1.807
1.807
1.633
1.640
780,039
-0.19(-10.57%)
Feb 21, 2020
1.834
1.883
1.813
1.834
548,862
-0.07(-3.64%)
Feb 20, 2020
1.862
1.910
1.855
1.903
616,591
+0.02(+1.10%)
Feb 19, 2020
1.890
1.890
1.869
1.883
310,595
-0.01(-0.73%)
Feb 18, 2020
1.910
1.917
1.876
1.897
334,849
-0.01(-0.36%)
Feb 14, 2020
1.938
1.945
1.883
1.903
355,121
-0.02(-1.08%)
Feb 13, 2020
1.952
1.952
1.910
1.924
401,499
+0.01(+0.36%)
Feb 12, 2020
1.973
1.973
1.917
1.917
651,752
-0.02(-1.07%)
Feb 11, 2020
1.855
1.952
1.855
1.938
706,945
+0.09(+4.87%)
Feb 10, 2020
1.855
1.876
1.841
1.848
539,575
-0.01(-0.37%)
Feb 07, 2020
1.862
1.876
1.841
1.855
335,761
-0.02(-1.11%)
Feb 06, 2020
1.883
1.907
1.869
1.876
205,740
+0.01(+0.37%)
Feb 05, 2020
1.862
1.897
1.855
1.869
318,526
+0.02(+1.12%)
Feb 04, 2020
1.841
1.869
1.834
1.848
291,794
+0.01(+0.75%)
Feb 03, 2020
1.820
1.890
1.813
1.834
582,439
+0.01(+0.38%)
Jan 31, 2020
1.897
1.903
1.820
1.827
668,488
-0.06(-2.94%)
Jan 30, 2020
1.855
1.903
1.848
1.883
402,214
+0.01(+0.74%)
Jan 29, 2020
1.945
1.980
1.862
1.869
763,342
-0.03(-1.82%)
Jan 28, 2020
1.924
1.924
1.890
1.903
430,742
-0.01(-0.72%)
Jan 27, 2020
1.903
1.931
1.897
1.917
629,367
-0.03(-1.77%)
Jan 24, 2020
1.931
1.952
1.917
1.952
352,664
+0.02(+1.08%)
Jan 23, 2020
1.980
2.014
1.924
1.931
561,806
-0.05(-2.45%)
Jan 22, 2020
2.021
2.049
1.973
1.980
684,791
-0.06(-3.05%)
Jan 21, 2020
2.076
2.083
2.028
2.042
343,737
-0.04(-1.99%)
Jan 17, 2020
2.111
2.118
2.076
2.083
285,917
-0.02(-0.99%)
Jan 16, 2020
2.118
2.132
2.090
2.104
152,869
-0.02(-0.98%)
Jan 15, 2020
2.153
2.153
2.097
2.125
636,787
-0.01(-0.32%)
Jan 14, 2020
2.049
2.153
2.042
2.132
418,105
+0.09(+4.41%)
Jan 13, 2020
2.049
2.070
1.959
2.042
557,843
-0.02(-1.01%)
Jan 10, 2020
2.056
2.083
2.049
2.063
362,633
-0.02(-1.00%)
Jan 09, 2020
2.097
2.104
2.063
2.083
399,038
-0.01(-0.66%)
Jan 08, 2020
2.139
2.146
2.083
2.097
369,123
-0.03(-1.30%)
Jan 07, 2020
2.125
2.125
2.101
2.125
152,787
+0.01(+0.33%)
Jan 06, 2020
2.097
2.125
2.097
2.118
422,474
-0.01(-0.33%)
Jan 03, 2020
2.083
2.160
2.083
2.125
437,761
+0.00(+0.00%)
Jan 02, 2020
2.173
2.173
2.104
2.125
257,825
-0.03(-1.29%)
Dec 31, 2019
2.104
2.173
2.104
2.153
246,330
+0.05(+2.30%)
Dec 30, 2019
2.153
2.166
2.104
2.104
490,668
-0.03(-1.30%)
Dec 27, 2019
2.125
2.153
2.104
2.132
307,444
+0.01(+0.33%)
Dec 26, 2019
2.104
2.166
2.104
2.125
294,629
+0.02(+0.99%)
Dec 24, 2019
2.125
2.132
2.076
2.104
243,874
-0.02(-0.98%)
Dec 23, 2019
2.146
2.151
2.104
2.125
465,772
-0.02(-0.97%)
Dec 20, 2019
2.166
2.201
2.104
2.146
464,344
+0.01(+0.32%)
Dec 19, 2019
2.097
2.160
2.097
2.139
544,823
+0.06(+2.66%)
Dec 18, 2019
2.111
2.111
2.035
2.083
1,063,671
-0.03(-1.31%)
Dec 17, 2019
2.215
2.218
2.097
2.111
524,421
-0.10(-4.39%)
Dec 16, 2019
2.201
2.243
2.187
2.208
329,694
+0.01(+0.31%)
Dec 13, 2019
2.243
2.284
2.173
2.201
474,313
-0.08(-3.64%)
Dec 12, 2019
2.250
2.284
2.160
2.284
380,191
+0.02(+0.92%)
Dec 11, 2019
2.305
2.312
2.243
2.263
435,760
-0.06(-2.39%)
Dec 10, 2019
2.319
2.333
2.284
2.319
651,332
-0.01(-0.30%)
Dec 09, 2019
2.319
2.346
2.284
2.326
612,474
-0.01(-0.59%)
Dec 06, 2019
2.312
2.346
2.284
2.340
340,384
+0.03(+1.50%)
Dec 05, 2019
2.319
2.319
2.277
2.305
279,246
+0.01(+0.30%)
Dec 04, 2019
2.305
2.329
2.256
2.298
509,777
+0.01(+0.30%)
Dec 03, 2019
2.256
2.312
2.243
2.291
415,620
+0.01(+0.30%)
Dec 02, 2019
2.367
2.371
2.146
2.284
1,266,284
-0.12(-5.17%)
Nov 29, 2019
2.409
2.436
2.346
2.409
390,228
+0.02(+0.87%)
Nov 27, 2019
2.367
2.409
2.340
2.388
288,517
+0.01(+0.58%)
Nov 26, 2019
2.353
2.388
2.353
2.374
245,318
-0.01(-0.29%)
Nov 25, 2019
2.353
2.388
2.326
2.381
414,415
+0.03(+1.47%)
Nov 22, 2019
2.402
2.416
2.333
2.346
357,721
-0.06(-2.59%)
Nov 21, 2019
2.388
2.416
2.381
2.409
235,850
+0.01(+0.58%)
Nov 20, 2019
2.402
2.423
2.388
2.395
244,345
+0.00(+0.00%)
Nov 19, 2019
2.360
2.402
2.326
2.395
354,297
+0.01(+0.58%)
Nov 18, 2019
2.492
2.492
2.340
2.381
883,982
-0.10(-3.91%)
Nov 15, 2019
2.450
2.478
2.443
2.478
219,747
+0.03(+1.42%)
Nov 14, 2019
2.457
2.492
2.443
2.443
263,078
-0.01(-0.56%)
Nov 13, 2019
2.513
2.561
2.443
2.457
221,593
-0.06(-2.20%)
Nov 12, 2019
2.443
2.582
2.443
2.513
359,424
+0.08(+3.42%)
Nov 11, 2019
2.499
2.533
2.423
2.429
460,758
-0.11(-4.36%)
Nov 08, 2019
2.513
2.582
2.511
2.540
388,928
+0.02(+0.82%)
Nov 07, 2019
2.692
2.720
2.478
2.519
1,057,185
-0.17(-6.43%)
Nov 06, 2019
2.727
2.741
2.672
2.692
746,257
-0.03(-1.02%)
Nov 05, 2019
2.612
2.748
2.612
2.720
1,939,888
+0.09(+3.42%)
Nov 04, 2019
2.658
2.686
2.616
2.630
405,511
-0.01(-0.52%)
Nov 01, 2019
2.526
2.672
2.526
2.644
398,030
+0.10(+4.09%)
Oct 31, 2019
2.686
2.686
2.526
2.540
287,744
-0.14(-5.17%)
Oct 30, 2019
2.720
2.727
2.658
2.679
399,550
-0.05(-1.78%)
Oct 29, 2019
2.734
2.741
2.686
2.727
487,709
+0.00(+0.00%)
Oct 28, 2019
2.672
2.748
2.630
2.727
569,281
+0.08(+2.87%)
Oct 25, 2019
2.720
2.734
2.644
2.651
549,874
-0.08(-3.04%)
Oct 24, 2019
2.699
2.872
2.672
2.734
1,321,209
+0.16(+6.18%)
Oct 23, 2019
2.443
2.582
2.443
2.575
677,969
+0.12(+4.79%)
Oct 22, 2019
2.478
2.485
2.443
2.457
332,689
-0.02(-0.84%)
Oct 21, 2019
2.471
2.492
2.443
2.478
266,298
-0.02(-0.83%)
Oct 18, 2019
2.492
2.506
2.485
2.499
159,501
+0.01(+0.56%)
Oct 17, 2019
2.492
2.519
2.443
2.485
428,939
-0.01(-0.55%)
Oct 16, 2019
2.436
2.519
2.436
2.499
210,779
+0.01(+0.56%)
Oct 15, 2019
2.423
2.540
2.374
2.485
421,065
+0.11(+4.66%)
Oct 14, 2019
2.353
2.457
2.305
2.374
597,259
-0.01(-0.29%)
Oct 11, 2019
2.436
2.471
2.381
2.381
318,135
-0.04(-1.71%)
Oct 10, 2019
2.395
2.436
2.395
2.423
278,908
+0.00(+0.00%)
Oct 09, 2019
2.395
2.436
2.391
2.423
394,308
+0.04(+1.74%)
Oct 08, 2019
2.402
2.409
2.367
2.381
360,154
-0.02(-0.86%)
Oct 07, 2019
2.395
2.416
2.381
2.402
279,037
+0.02(+0.87%)
Oct 04, 2019
2.388
2.429
2.374
2.381
648,695
+0.00(+0.00%)
Oct 03, 2019
2.374
2.395
2.367
2.381
230,926
+0.00(+0.00%)
Oct 02, 2019
2.360
2.398
2.353
2.381
558,937
+0.01(+0.29%)
Oct 01, 2019
2.360
2.395
2.342
2.374
238,204
+0.03(+1.48%)
Sep 30, 2019
2.353
2.381
2.319
2.340
497,394
+0.01(+0.30%)
Sep 27, 2019
2.312
2.360
2.298
2.333
150,543
+0.01(+0.30%)
Sep 26, 2019
2.340
2.346
2.312
2.326
221,654
+0.00(+0.00%)
Sep 25, 2019
2.319
2.340
2.305
2.326
210,040
+0.01(+0.30%)
Sep 24, 2019
2.284
2.333
2.270
2.319
271,452
+0.01(+0.60%)
Sep 23, 2019
2.291
2.326
2.277
2.305
279,583
+0.01(+0.60%)
Sep 20, 2019
2.298
2.340
2.291
2.291
413,489
-0.01(-0.30%)
Sep 19, 2019
2.291
2.326
2.291
2.298
381,743
-0.01(-0.60%)
Sep 18, 2019
2.305
2.340
2.298
2.312
224,802
+0.00(+0.00%)
Sep 17, 2019
2.340
2.360
2.305
2.312
284,547
-0.03(-1.18%)
Sep 16, 2019
2.360
2.423
2.340
2.340
469,266
-0.06(-2.31%)
Sep 13, 2019
2.402
2.409
2.388
2.395
282,449
+0.01(+0.29%)
Sep 12, 2019
2.353
2.416
2.333
2.388
330,144
+0.00(+0.00%)
Sep 11, 2019
2.402
2.423
2.374
2.388
182,883
+0.00(+0.00%)
Sep 10, 2019
2.402
2.409
2.374
2.388
283,516
-0.01(-0.58%)
Sep 09, 2019
2.374
2.436
2.367
2.402
308,026
+0.03(+1.46%)
Sep 06, 2019
2.353
2.388
2.340
2.367
363,356
+0.05(+2.09%)
Sep 05, 2019
2.423
2.423
2.312
2.319
204,188
-0.09(-3.74%)
Sep 04, 2019
2.367
2.429
2.360
2.409
307,863
+0.05(+2.05%)
Sep 03, 2019
2.333
2.388
2.319
2.360
159,823
+0.03(+1.19%)
Aug 30, 2019
2.298
2.360
2.298
2.333
254,854
+0.02(+0.90%)
Aug 29, 2019
2.319
2.333
2.284
2.312
88,576
+0.03(+1.52%)
Aug 28, 2019
2.215
2.291
2.202
2.277
132,997
+0.06(+2.49%)
Aug 27, 2019
2.312
2.312
2.194
2.222
157,371
-0.07(-3.02%)
Aug 26, 2019
2.284
2.291
2.263
2.291
59,648
+0.02(+0.91%)
Aug 23, 2019
2.346
2.346
2.263
2.270
177,993
-0.10(-4.09%)
Aug 22, 2019
2.409
2.409
2.360
2.367
205,327
-0.02(-0.87%)
Aug 21, 2019
2.367
2.436
2.340
2.388
332,660
+0.03(+1.47%)
Aug 20, 2019
2.319
2.367
2.243
2.353
170,757
+0.05(+2.10%)
Aug 19, 2019
2.222
2.319
2.218
2.305
211,301
+0.11(+5.05%)
Aug 16, 2019
2.153
2.194
2.146
2.194
159,790
+0.07(+3.26%)
Aug 15, 2019
2.090
2.173
2.074
2.125
198,583
+0.03(+1.66%)
Aug 14, 2019
2.104
2.118
2.063
2.090
688,585
-0.02(-0.98%)
Aug 13, 2019
2.111
2.166
2.097
2.111
1,313,085
+0.01(+0.66%)
Aug 12, 2019
2.104
2.125
2.083
2.097
384,563
-0.02(-0.98%)
Aug 09, 2019
2.180
2.180
2.104
2.118
453,220
-0.06(-2.55%)
Aug 08, 2019
2.208
2.222
2.146
2.173
454,003
-0.03(-1.26%)
Aug 07, 2019
2.208
2.215
2.187
2.201
481,837
-0.01(-0.31%)
Aug 06, 2019
2.215
2.241
2.187
2.208
331,794
+0.01(+0.31%)
Aug 05, 2019
2.229
2.243
2.173
2.201
677,589
-0.06(-2.45%)
Aug 02, 2019
2.277
2.284
2.236
2.256
258,177
-0.02(-0.91%)
Aug 01, 2019
2.312
2.333
2.229
2.277
233,435
-0.01(-0.60%)
Jul 31, 2019
2.402
2.443
2.291
2.291
487,577
-0.12(-5.16%)
Jul 30, 2019
2.481
2.481
2.353
2.416
390,901
-0.11(-4.38%)
Jul 29, 2019
2.499
2.547
2.499
2.526
177,262
-0.01(-0.27%)
Jul 26, 2019
2.436
2.540
2.436
2.533
199,809
+0.10(+3.98%)
Jul 25, 2019
2.513
2.554
2.409
2.436
235,331
-0.09(-3.56%)
Jul 24, 2019
2.561
2.561
2.508
2.526
153,294
-0.06(-2.14%)
Jul 23, 2019
2.575
2.589
2.561
2.582
178,336
+0.01(+0.27%)
Jul 22, 2019
2.575
2.590
2.547
2.575
237,855
+0.00(+0.00%)
Jul 19, 2019
2.526
2.582
2.499
2.575
271,180
+0.08(+3.05%)
Jul 18, 2019
2.492
2.561
2.447
2.499
446,201
+0.03(+1.12%)
Jul 17, 2019
2.533
2.540
2.457
2.471
677,421
-0.08(-3.25%)
Jul 16, 2019
2.554
2.561
2.533
2.554
124,782
+0.02(+0.82%)
Jul 15, 2019
2.554
2.568
2.519
2.533
190,132
-0.01(-0.54%)
Jul 12, 2019
2.533
2.596
2.519
2.547
411,033
-0.01(-0.27%)
Jul 11, 2019
2.540
2.596
2.527
2.554
333,923
+0.04(+1.65%)
Jul 10, 2019
2.526
2.561
2.499
2.513
289,796
+0.00(+0.00%)
Jul 09, 2019
2.478
2.533
2.464
2.513
215,371
+0.03(+1.11%)
Jul 08, 2019
2.526
2.526
2.464
2.485
177,827
-0.03(-1.37%)
Jul 05, 2019
2.443
2.575
2.443
2.519
437,905
+0.08(+3.12%)
Jul 03, 2019
2.457
2.478
2.429
2.443
106,478
-0.03(-1.12%)
Jul 02, 2019
2.374
2.485
2.367
2.471
446,461
+0.10(+4.08%)
Jul 01, 2019
2.326
2.381
2.283
2.374
384,919
+0.08(+3.63%)
Jun 28, 2019
2.284
2.333
2.270
2.291
408,432
+0.00(+0.00%)
Jun 27, 2019
2.284
2.295
2.270
2.291
255,028
+0.01(+0.30%)
Jun 26, 2019
2.236
2.284
2.236
2.284
352,254
+0.01(+0.61%)
Jun 25, 2019
2.222
2.277
2.222
2.270
518,079
+0.03(+1.55%)
Jun 24, 2019
2.236
2.243
2.208
2.236
217,234
+0.00(+0.00%)
Jun 21, 2019
2.194
2.236
2.194
2.236
138,407
+0.03(+1.57%)
Jun 20, 2019
2.194
2.229
2.190
2.201
121,514
+0.01(+0.32%)
Jun 19, 2019
2.173
2.229
2.166
2.194
168,331
+0.03(+1.28%)
Jun 18, 2019
2.187
2.201
2.139
2.166
153,083
+0.00(+0.00%)
Jun 17, 2019
2.215
2.215
2.146
2.166
223,616
-0.03(-1.26%)
Jun 14, 2019
2.118
2.201
2.118
2.194
442,962
+0.15(+7.09%)
Jun 13, 2019
2.070
2.083
2.035
2.049
191,733
+0.00(+0.00%)
Jun 12, 2019
2.056
2.063
2.021
2.049
109,037
-0.01(-0.67%)
Jun 11, 2019
2.076
2.076
2.042
2.063
94,820
+0.01(+0.34%)
Jun 10, 2019
2.097
2.125
2.021
2.056
224,619
-0.03(-1.33%)
Jun 07, 2019
2.070
2.132
2.070
2.083
116,880
+0.00(+0.00%)
Jun 06, 2019
2.070
2.139
2.041
2.083
175,558
+0.04(+2.03%)
Jun 05, 2019
2.125
2.125
2.021
2.042
161,767
-0.06(-2.96%)
Jun 04, 2019
2.035
2.111
2.028
2.104
206,761
+0.09(+4.47%)
Jun 03, 2019
2.083
2.083
2.007
2.014
139,281
-0.06(-2.68%)
May 31, 2019
2.111
2.111
2.042
2.070
282,305
-0.05(-2.29%)
May 30, 2019
2.201
2.201
2.118
2.118
105,626
-0.09(-4.08%)
May 29, 2019
2.208
2.215
2.153
2.208
177,358
-0.02(-0.93%)
May 28, 2019
2.236
2.243
2.187
2.229
153,928
+0.00(+0.00%)
May 24, 2019
2.243
2.263
2.229
2.229
139,852
-0.03(-1.23%)
May 23, 2019
2.270
2.277
2.215
2.256
398,722
-0.03(-1.21%)
May 22, 2019
2.284
2.298
2.277
2.284
138,553
+0.00(+0.00%)
May 21, 2019
2.270
2.298
2.263
2.284
222,701
+0.00(+0.00%)
May 20, 2019
2.270
2.295
2.256
2.284
187,386
+0.00(+0.00%)
May 17, 2019
2.263
2.305
2.263
2.284
192,585
+0.00(+0.00%)
May 16, 2019
2.263
2.305
2.263
2.284
403,581
+0.01(+0.30%)
May 15, 2019
2.284
2.298
2.236
2.277
548,118
-0.01(-0.60%)
May 14, 2019
2.201
2.305
2.180
2.291
488,235
+0.21(+10.33%)
May 13, 2019
2.166
2.173
2.063
2.076
312,568
-0.12(-5.36%)
May 10, 2019
2.187
2.201
2.187
2.194
291,407
+0.00(+0.00%)
May 09, 2019
2.208
2.236
2.187
2.194
299,825
-0.03(-1.55%)
May 08, 2019
2.229
2.256
2.222
2.229
106,771
+0.00(+0.00%)
May 07, 2019
2.215
2.250
2.215
2.229
365,166
-0.01(-0.31%)
May 06, 2019
2.222
2.250
2.215
2.236
336,852
-0.01(-0.62%)
May 03, 2019
2.243
2.270
2.229
2.250
233,617
+0.02(+0.93%)
May 02, 2019
2.222
2.243
2.212
2.229
181,952
+0.00(+0.00%)
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.