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, 2013
7.635
7.778
7.621
7.644
211,510
+0.03(+0.37%)
Apr 29, 2013
7.737
7.769
7.561
7.616
225,010
-0.08(-1.08%)
Apr 26, 2013
7.663
7.806
7.672
7.700
223,620
+0.00(+0.06%)
Apr 25, 2013
7.681
7.848
7.658
7.695
141,939
+0.01(+0.18%)
Apr 24, 2013
7.695
7.742
7.644
7.681
150,865
-0.03(-0.42%)
Apr 23, 2013
7.630
7.741
7.584
7.714
161,038
+0.12(+1.52%)
Apr 22, 2013
7.644
7.644
7.482
7.598
151,404
-0.04(-0.55%)
Apr 19, 2013
7.385
7.644
7.357
7.640
181,997
+0.25(+3.39%)
Apr 18, 2013
7.348
7.412
7.287
7.389
128,638
+0.09(+1.21%)
Apr 17, 2013
7.477
7.514
7.213
7.301
226,983
-0.19(-2.48%)
Apr 16, 2013
7.292
7.501
7.246
7.487
231,364
+0.26(+3.59%)
Apr 15, 2013
7.274
7.338
7.197
7.227
214,560
-0.06(-0.83%)
Apr 12, 2013
7.241
7.320
7.181
7.287
135,118
+0.02(+0.25%)
Apr 11, 2013
7.250
7.356
7.204
7.269
143,748
+0.04(+0.51%)
Apr 10, 2013
7.107
7.264
7.105
7.232
180,221
+0.13(+1.76%)
Apr 09, 2013
7.172
7.190
7.088
7.107
143,455
-0.04(-0.52%)
Apr 08, 2013
7.148
7.162
7.014
7.144
143,934
+0.03(+0.39%)
Apr 05, 2013
7.014
7.158
7.000
7.116
137,001
+0.03(+0.39%)
Apr 04, 2013
7.084
7.151
7.005
7.088
111,651
+0.01(+0.13%)
Apr 03, 2013
7.056
7.158
7.000
7.079
134,795
+0.01(+0.20%)
Apr 02, 2013
6.912
7.084
6.912
7.065
188,632
+0.17(+2.42%)
Apr 01, 2013
7.023
7.056
6.861
6.898
207,819
-0.12(-1.65%)
Mar 28, 2013
7.042
7.042
6.986
7.014
169,799
+0.00(+0.00%)
Mar 27, 2013
6.926
7.023
6.903
7.014
155,618
+0.03(+0.40%)
Mar 26, 2013
7.009
7.070
6.921
6.986
196,448
-0.02(-0.33%)
Mar 25, 2013
7.037
7.107
6.968
7.009
126,568
-0.01(-0.20%)
Mar 22, 2013
6.954
7.037
6.884
7.023
206,250
+0.06(+0.86%)
Mar 21, 2013
6.926
6.996
6.894
6.963
102,095
+0.03(+0.47%)
Mar 20, 2013
6.926
6.949
6.870
6.931
112,208
+0.02(+0.27%)
Mar 19, 2013
6.935
6.996
6.875
6.912
188,637
+0.01(+0.13%)
Mar 18, 2013
6.838
6.949
6.833
6.903
171,876
+0.00(+0.07%)
Mar 15, 2013
6.945
6.968
6.859
6.898
293,670
-0.02(-0.27%)
Mar 14, 2013
6.810
6.945
6.806
6.917
182,632
+0.09(+1.36%)
Mar 13, 2013
6.857
6.902
6.718
6.824
543,548
-0.13(-1.87%)
Mar 12, 2013
6.991
7.020
6.926
6.954
97,662
-0.04(-0.53%)
Mar 11, 2013
6.986
7.042
6.977
6.991
182,278
+0.01(+0.20%)
Mar 08, 2013
6.991
6.991
6.921
6.977
155,743
+0.00(+0.07%)
Mar 07, 2013
6.935
6.972
6.880
6.972
137,352
+0.02(+0.27%)
Mar 06, 2013
6.972
6.992
6.926
6.954
150,273
-0.04(-0.53%)
Mar 05, 2013
6.991
6.996
6.931
6.991
138,995
+0.00(+0.07%)
Mar 04, 2013
6.921
6.986
6.912
6.986
156,775
+0.07(+1.07%)
Mar 01, 2013
6.829
6.931
6.824
6.912
98,829
+0.08(+1.15%)
Feb 28, 2013
6.903
6.903
6.815
6.833
146,897
-0.08(-1.14%)
Feb 27, 2013
6.829
6.990
6.810
6.912
142,092
+0.08(+1.22%)
Feb 26, 2013
6.838
6.894
6.718
6.829
187,458
-0.13(-1.86%)
Feb 22, 2013
6.861
6.986
6.857
6.958
106,365
+0.14(+2.11%)
Feb 21, 2013
6.940
6.949
6.806
6.815
213,082
-0.12(-1.74%)
Feb 20, 2013
6.945
7.005
6.912
6.935
237,743
-0.01(-0.20%)
Feb 19, 2013
6.894
6.949
6.861
6.949
591,323
+0.09(+1.28%)
Feb 15, 2013
6.857
6.908
6.787
6.861
144,879
+0.05(+0.75%)
Feb 14, 2013
6.810
6.824
6.776
6.810
196,114
-0.06(-0.88%)
Feb 13, 2013
6.861
6.873
6.764
6.870
198,046
+0.05(+0.68%)
Feb 12, 2013
6.857
6.857
6.810
6.824
205,136
-0.02(-0.27%)
Feb 11, 2013
6.810
6.843
6.764
6.843
271,873
+0.06(+0.82%)
Feb 08, 2013
6.741
6.810
6.704
6.787
272,894
+0.06(+0.90%)
Feb 07, 2013
6.643
6.745
6.620
6.727
255,093
+0.08(+1.18%)
Feb 06, 2013
6.620
6.648
6.579
6.648
148,082
+0.04(+0.63%)
Feb 04, 2013
6.671
6.694
6.597
6.606
195,993
-0.06(-0.90%)
Feb 01, 2013
6.606
6.681
6.565
6.667
158,413
+0.09(+1.34%)
Jan 31, 2013
6.630
6.630
6.542
6.579
272,935
-0.04(-0.56%)
Jan 30, 2013
6.704
6.704
6.583
6.616
209,035
-0.10(-1.52%)
Jan 29, 2013
6.616
6.718
6.611
6.718
217,461
+0.02(+0.35%)
Jan 28, 2013
6.542
6.716
6.518
6.694
337,255
+0.17(+2.63%)
Jan 25, 2013
6.597
6.597
6.509
6.523
156,835
-0.04(-0.64%)
Jan 24, 2013
6.569
6.597
6.551
6.565
184,801
+0.01(+0.21%)
Jan 23, 2013
6.518
6.579
6.518
6.551
465,753
+0.07(+1.14%)
Jan 22, 2013
6.504
6.514
6.467
6.477
273,123
-0.01(-0.21%)
Jan 18, 2013
6.569
6.616
6.477
6.491
319,639
-0.06(-0.92%)
Jan 17, 2013
6.579
6.579
6.518
6.551
498,653
-0.03(-0.49%)
Jan 16, 2013
6.643
6.676
6.560
6.583
222,810
-0.06(-0.91%)
Jan 15, 2013
6.653
6.694
6.611
6.643
258,290
+0.00(+0.07%)
Jan 14, 2013
6.602
6.639
6.588
6.639
145,609
+0.01(+0.14%)
Jan 11, 2013
6.634
6.639
6.602
6.630
107,563
+0.00(+0.00%)
Jan 10, 2013
6.648
6.648
6.579
6.630
162,126
+0.00(+0.00%)
Jan 09, 2013
6.602
6.667
6.574
6.630
265,965
+0.04(+0.63%)
Jan 08, 2013
6.639
6.704
6.532
6.588
188,237
-0.03(-0.49%)
Jan 07, 2013
6.704
6.704
6.602
6.620
309,077
-0.08(-1.18%)
Jan 04, 2013
6.648
6.745
6.602
6.699
317,390
+0.09(+1.33%)
Jan 03, 2013
6.634
6.648
6.583
6.611
189,226
-0.02(-0.28%)
Jan 02, 2013
6.611
6.639
6.542
6.630
373,019
+0.12(+1.85%)
Dec 31, 2012
6.356
6.516
6.254
6.509
238,416
+0.15(+2.41%)
Dec 28, 2012
6.365
6.440
6.328
6.356
193,562
-0.06(-0.87%)
Dec 27, 2012
6.454
6.486
6.310
6.412
220,153
-0.10(-1.56%)
Dec 26, 2012
6.514
6.542
6.467
6.514
130,562
-0.01(-0.21%)
Dec 24, 2012
6.500
6.565
6.463
6.528
86,463
+0.03(+0.43%)
Dec 21, 2012
6.463
6.579
6.458
6.500
597,140
-0.02(-0.28%)
Dec 20, 2012
6.430
6.518
6.416
6.518
554,991
+0.13(+1.96%)
Dec 19, 2012
6.403
6.412
6.315
6.393
518,991
-0.01(-0.22%)
Dec 18, 2012
6.342
6.407
6.291
6.407
222,089
+0.08(+1.24%)
Dec 17, 2012
6.342
6.342
6.254
6.328
232,666
-0.00(-0.07%)
Dec 14, 2012
6.361
6.389
6.268
6.333
244,214
+0.00(+0.00%)
Dec 13, 2012
6.389
6.389
6.310
6.333
141,106
-0.04(-0.65%)
Dec 12, 2012
6.375
6.375
6.301
6.375
218,204
+0.00(+0.00%)
Dec 11, 2012
6.328
6.419
6.301
6.375
406,250
+0.10(+1.55%)
Dec 10, 2012
6.393
6.393
6.199
6.277
432,093
-0.08(-1.24%)
Dec 07, 2012
6.310
6.370
6.166
6.356
524,700
-0.02(-0.29%)
Dec 06, 2012
6.375
6.375
6.305
6.375
240,506
+0.01(+0.15%)
Dec 05, 2012
6.440
6.440
6.365
6.365
347,903
-0.04(-0.58%)
Dec 04, 2012
6.393
6.472
6.375
6.403
517,020
-0.11(-1.64%)
Nov 30, 2012
6.421
6.509
6.352
6.509
6,728,667
+0.12(+1.89%)
Nov 29, 2012
6.328
6.393
6.259
6.389
504,782
+0.07(+1.17%)
Nov 28, 2012
6.213
6.324
6.111
6.315
411,853
+0.01(+0.15%)
Nov 27, 2012
6.393
6.393
6.273
6.305
489,532
-0.06(-1.02%)
Nov 26, 2012
6.347
6.403
6.310
6.370
524,156
+0.03(+0.44%)
Nov 23, 2012
6.259
6.477
6.222
6.342
324,021
+0.12(+1.86%)
Nov 21, 2012
6.134
6.240
6.101
6.226
327,036
+0.12(+1.90%)
Nov 20, 2012
6.083
6.134
5.986
6.111
284,173
-0.01(-0.23%)
Nov 19, 2012
6.194
6.194
6.050
6.125
323,194
+0.01(+0.23%)
Nov 16, 2012
5.939
6.134
5.911
6.111
521,260
+0.14(+2.41%)
Nov 15, 2012
5.698
6.018
5.698
5.967
937,594
+0.37(+6.53%)
Nov 14, 2012
5.884
5.902
5.592
5.601
442,996
-0.27(-4.65%)
Nov 13, 2012
5.925
5.953
5.814
5.874
336,991
+0.01(+0.16%)
Nov 12, 2012
5.888
5.953
5.791
5.865
779,401
-0.03(-0.47%)
Nov 09, 2012
5.930
5.935
5.828
5.893
997,165
-0.06(-0.93%)
Nov 08, 2012
6.157
6.157
5.949
5.949
414,581
-0.14(-2.28%)
Nov 07, 2012
6.092
6.160
5.999
6.088
282,642
-0.04(-0.61%)
Nov 06, 2012
6.162
6.176
6.092
6.125
201,065
-0.01(-0.15%)
Nov 05, 2012
6.226
6.226
6.115
6.134
218,146
-0.05(-0.82%)
Nov 02, 2012
6.268
6.268
6.185
6.185
231,451
-0.05(-0.82%)
Nov 01, 2012
6.268
6.291
6.185
6.236
237,495
-0.00(-0.07%)
Oct 31, 2012
6.148
6.277
6.115
6.240
415,492
+0.07(+1.13%)
Oct 26, 2012
6.176
6.171
6.171
6.171
242,401
+0.02(+0.30%)
Oct 25, 2012
6.199
6.239
6.115
6.152
362,101
-0.03(-0.45%)
Oct 24, 2012
6.245
6.254
6.166
6.180
320,086
-0.03(-0.45%)
Oct 23, 2012
6.171
6.208
6.097
6.208
372,892
+0.21(+3.47%)
Oct 19, 2012
6.037
6.041
5.981
5.999
256,328
-0.03(-0.46%)
Oct 18, 2012
6.064
6.069
5.999
6.027
480,228
-0.04(-0.69%)
Oct 17, 2012
6.069
6.092
6.046
6.069
183,631
-0.01(-0.23%)
Oct 16, 2012
6.064
6.097
5.999
6.083
219,708
+0.04(+0.69%)
Oct 15, 2012
6.041
6.097
5.999
6.041
178,984
+0.00(+0.08%)
Oct 12, 2012
6.111
6.134
5.990
6.037
380,621
-0.06(-0.99%)
Oct 11, 2012
6.074
6.134
6.074
6.097
265,957
-0.01(-0.15%)
Oct 10, 2012
6.129
6.147
6.083
6.106
217,261
-0.02(-0.38%)
Oct 09, 2012
6.134
6.176
6.078
6.129
190,497
+0.01(+0.23%)
Oct 08, 2012
6.083
6.134
6.060
6.115
183,240
+0.04(+0.69%)
Oct 05, 2012
6.101
6.148
6.055
6.074
206,526
-0.02(-0.38%)
Oct 04, 2012
6.134
6.166
6.069
6.097
178,202
-0.03(-0.45%)
Oct 03, 2012
6.046
6.180
6.037
6.125
275,562
+0.07(+1.23%)
Oct 02, 2012
6.078
6.106
6.027
6.050
238,371
-0.03(-0.46%)
Oct 01, 2012
6.106
6.171
6.069
6.078
247,057
-0.04(-0.61%)
Sep 28, 2012
6.115
6.138
6.092
6.115
331,634
-0.03(-0.45%)
Sep 27, 2012
6.129
6.166
6.097
6.143
374,642
-0.00(-0.08%)
Sep 26, 2012
6.194
6.220
6.120
6.148
231,492
-0.03(-0.45%)
Sep 25, 2012
6.226
6.254
6.176
6.176
273,835
-0.04(-0.60%)
Sep 24, 2012
6.226
6.254
6.199
6.213
302,900
-0.03(-0.45%)
Sep 21, 2012
6.194
6.282
6.166
6.240
924,719
+0.09(+1.43%)
Sep 20, 2012
6.097
6.162
6.074
6.152
229,368
+0.02(+0.30%)
Sep 19, 2012
6.074
6.166
6.046
6.134
341,494
+0.03(+0.46%)
Sep 18, 2012
6.097
6.176
6.097
6.106
165,871
-0.01(-0.15%)
Sep 17, 2012
6.194
6.203
6.092
6.115
209,784
-0.06(-0.98%)
Sep 14, 2012
6.134
6.185
6.134
6.176
228,789
+0.04(+0.68%)
Sep 13, 2012
6.101
6.138
6.078
6.134
484,833
+0.06(+0.99%)
Sep 12, 2012
6.069
6.134
6.051
6.074
151,698
+0.01(+0.15%)
Sep 11, 2012
6.023
6.089
6.018
6.064
163,144
+0.04(+0.61%)
Sep 10, 2012
6.092
6.111
6.023
6.027
219,113
-0.06(-1.06%)
Sep 07, 2012
6.166
6.166
6.079
6.092
322,100
-0.03(-0.53%)
Sep 06, 2012
6.134
6.185
6.101
6.125
371,873
+0.00(+0.00%)
Sep 05, 2012
6.138
6.138
6.101
6.125
253,852
-0.01(-0.15%)
Sep 04, 2012
6.092
6.134
6.041
6.134
605,204
+0.05(+0.76%)
Aug 31, 2012
6.092
6.092
6.032
6.088
809,914
+0.02(+0.38%)
Aug 30, 2012
6.041
6.069
5.999
6.064
387,207
+0.05(+0.77%)
Aug 29, 2012
5.953
6.055
5.944
6.018
687,722
+0.02(+0.31%)
Aug 27, 2012
5.976
6.009
5.967
5.999
609,437
+0.00(+0.00%)
Aug 24, 2012
5.898
6.069
5.893
5.999
1,341,306
+0.09(+1.49%)
Aug 23, 2012
5.916
5.930
5.893
5.911
3,835,655
-0.27(-4.35%)
Aug 22, 2012
6.222
6.254
6.180
6.180
107,014
-0.07(-1.11%)
Aug 21, 2012
6.171
6.254
6.171
6.250
106,475
+0.07(+1.12%)
Aug 20, 2012
6.324
6.347
6.162
6.180
182,919
-0.07(-1.11%)
Aug 17, 2012
6.245
6.250
6.125
6.250
73,137
+0.08(+1.35%)
Aug 16, 2012
6.074
6.185
6.074
6.166
78,431
+0.06(+1.06%)
Aug 15, 2012
6.115
6.180
6.069
6.101
172,435
-0.04(-0.68%)
Aug 14, 2012
6.250
6.254
6.122
6.143
124,384
-0.07(-1.12%)
Aug 13, 2012
6.166
6.259
6.138
6.213
105,993
+0.08(+1.28%)
Aug 10, 2012
6.250
6.338
6.097
6.134
269,326
-0.09(-1.49%)
Aug 09, 2012
6.305
6.347
6.213
6.226
250,903
-0.12(-1.83%)
Aug 08, 2012
6.324
6.375
6.278
6.342
54,420
+0.03(+0.44%)
Aug 07, 2012
6.319
6.393
6.254
6.315
112,368
-0.05(-0.80%)
Aug 06, 2012
6.379
6.379
6.305
6.365
62,305
-0.01(-0.22%)
Aug 03, 2012
6.342
6.392
6.342
6.379
72,215
+0.06(+0.88%)
Aug 02, 2012
6.213
6.375
6.213
6.324
47,247
+0.13(+2.17%)
Aug 01, 2012
6.361
6.403
6.189
6.189
92,466
-0.13(-2.12%)
Jul 31, 2012
6.426
6.426
6.301
6.324
51,476
-0.08(-1.23%)
Jul 30, 2012
6.412
6.435
6.384
6.403
64,729
-0.03(-0.43%)
Jul 27, 2012
6.315
6.440
6.290
6.430
110,034
+0.04(+0.58%)
Jul 26, 2012
6.416
6.416
6.352
6.393
61,832
+0.02(+0.36%)
Jul 25, 2012
6.361
6.407
6.322
6.370
56,948
+0.04(+0.59%)
Jul 24, 2012
6.347
6.416
6.296
6.333
49,792
-0.01(-0.22%)
Jul 23, 2012
6.264
6.416
6.261
6.347
71,654
-0.00(-0.07%)
Jul 20, 2012
6.333
6.383
6.316
6.352
53,075
-0.00(-0.07%)
Jul 19, 2012
6.416
6.416
6.338
6.356
54,863
-0.06(-0.94%)
Jul 18, 2012
6.398
6.421
6.347
6.416
60,492
+0.04(+0.58%)
Jul 17, 2012
6.370
6.440
6.324
6.379
172,402
+0.06(+0.88%)
Jul 16, 2012
6.407
6.426
6.301
6.324
79,906
-0.08(-1.23%)
Jul 13, 2012
6.393
6.416
6.383
6.403
77,549
+0.05(+0.80%)
Jul 12, 2012
6.301
6.370
6.301
6.352
53,688
+0.05(+0.73%)
Jul 11, 2012
6.365
6.375
6.254
6.305
66,080
-0.06(-0.87%)
Jul 10, 2012
6.403
6.403
6.347
6.361
89,425
+0.00(+0.00%)
Jul 09, 2012
6.426
6.426
6.315
6.361
89,267
-0.02(-0.29%)
Jul 06, 2012
6.342
6.398
6.342
6.379
51,500
+0.03(+0.44%)
Jul 05, 2012
6.370
6.458
6.305
6.352
75,230
-0.02(-0.29%)
Jul 03, 2012
6.370
6.370
6.347
6.370
66,316
-0.07(-1.08%)
Jul 02, 2012
6.393
6.463
6.305
6.440
103,509
+0.04(+0.65%)
Jun 29, 2012
6.301
6.426
6.259
6.398
83,288
+0.14(+2.30%)
Jun 28, 2012
6.203
6.268
6.125
6.254
109,967
+0.04(+0.67%)
Jun 27, 2012
6.111
6.213
6.092
6.213
53,369
+0.05(+0.75%)
Jun 26, 2012
6.189
6.250
6.143
6.166
70,287
-0.04(-0.60%)
Jun 25, 2012
6.222
6.222
6.150
6.203
46,606
-0.05(-0.74%)
Jun 22, 2012
6.208
6.250
6.138
6.250
527,258
+0.02(+0.37%)
Jun 21, 2012
6.203
6.226
6.078
6.226
105,968
+0.05(+0.75%)
Jun 20, 2012
6.162
6.222
6.120
6.180
99,710
-0.01(-0.22%)
Jun 19, 2012
6.148
6.245
6.120
6.194
79,798
+0.04(+0.60%)
Jun 18, 2012
6.134
6.189
6.064
6.157
105,978
+0.00(+0.08%)
Jun 15, 2012
6.050
6.157
6.018
6.152
124,729
+0.09(+1.45%)
Jun 14, 2012
5.953
6.088
5.944
6.064
375,985
+0.12(+1.95%)
Jun 13, 2012
6.023
6.069
5.930
5.949
77,274
-0.11(-1.83%)
Jun 12, 2012
5.967
6.060
5.935
6.060
32,703
+0.14(+2.35%)
Jun 11, 2012
6.046
6.111
5.907
5.921
95,872
-0.10(-1.69%)
Jun 08, 2012
5.949
6.023
5.939
6.023
54,301
+0.09(+1.56%)
Jun 07, 2012
5.995
5.995
5.803
5.930
86,187
-0.04(-0.62%)
Jun 06, 2012
5.967
6.009
5.870
5.967
69,113
+0.04(+0.70%)
Jun 05, 2012
5.712
5.972
5.712
5.925
68,366
+0.14(+2.48%)
Jun 04, 2012
5.874
5.981
5.698
5.782
72,286
-0.05(-0.79%)
Jun 01, 2012
5.884
5.976
5.800
5.828
89,174
-0.10(-1.72%)
May 31, 2012
6.106
6.106
5.745
5.930
262,369
-0.15(-2.51%)
May 30, 2012
6.120
6.189
6.083
6.083
46,628
-0.11(-1.72%)
May 29, 2012
6.291
6.291
6.120
6.189
31,572
-0.02(-0.30%)
May 25, 2012
6.129
6.240
6.090
6.208
78,941
+0.10(+1.67%)
May 24, 2012
6.134
6.134
6.050
6.106
43,919
+0.02(+0.30%)
May 23, 2012
6.023
6.127
5.967
6.088
48,268
+0.05(+0.84%)
May 22, 2012
6.106
6.138
5.990
6.037
45,622
-0.06(-0.91%)
May 21, 2012
5.856
6.152
5.856
6.092
112,899
+0.25(+4.37%)
May 18, 2012
6.027
6.069
5.796
5.837
84,687
-0.19(-3.23%)
May 17, 2012
6.088
6.115
6.032
6.032
67,360
-0.04(-0.69%)
May 16, 2012
6.129
6.268
6.060
6.074
74,617
-0.05(-0.83%)
May 15, 2012
6.120
6.217
6.120
6.125
33,554
+0.01(+0.23%)
May 14, 2012
6.236
6.236
6.111
6.111
36,869
-0.15(-2.37%)
May 11, 2012
6.143
6.282
6.134
6.259
90,068
+0.09(+1.43%)
May 10, 2012
6.185
6.250
6.138
6.171
46,723
-0.03(-0.45%)
May 09, 2012
6.250
6.254
6.180
6.199
39,578
-0.06(-0.96%)
May 08, 2012
6.134
6.268
6.064
6.259
79,973
+0.14(+2.27%)
May 07, 2012
6.125
6.157
6.079
6.120
56,702
+0.00(+0.00%)
May 04, 2012
6.203
6.208
6.092
6.120
58,636
-0.08(-1.34%)
May 03, 2012
6.143
6.259
6.138
6.203
79,180
+0.01(+0.15%)
May 02, 2012
6.226
6.402
6.157
6.194
89,966
-0.06(-1.04%)
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.