Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.600 7.641 7.401 7.449 538,929 -0.12(-1.54%)
Apr 27, 2018 7.449 7.597 7.436 7.566 471,820 +0.12(+1.66%)
Apr 26, 2018 7.285 7.456 7.257 7.442 291,943 +0.20(+2.75%)
Apr 25, 2018 7.209 7.261 7.133 7.243 248,724 +0.02(+0.29%)
Apr 24, 2018 7.250 7.278 7.188 7.223 380,739 -0.01(-0.09%)
Apr 23, 2018 7.264 7.285 7.161 7.230 293,385 -0.01(-0.09%)
Apr 20, 2018 7.326 7.353 7.230 7.236 339,639 -0.11(-1.50%)
Apr 19, 2018 7.436 7.436 7.278 7.346 287,037 -0.10(-1.38%)
Apr 18, 2018 7.436 7.521 7.418 7.449 350,965 +0.02(+0.28%)
Apr 17, 2018 7.353 7.525 7.346 7.429 441,365 +0.09(+1.22%)
Apr 16, 2018 7.264 7.408 7.243 7.339 421,208 +0.11(+1.52%)
Apr 13, 2018 7.161 7.250 7.113 7.230 282,789 +0.08(+1.06%)
Apr 12, 2018 7.278 7.288 7.133 7.154 416,466 -0.12(-1.70%)
Apr 11, 2018 7.264 7.367 7.239 7.278 509,474 +0.01(+0.19%)
Apr 10, 2018 7.250 7.319 7.202 7.264 469,030 +0.05(+0.67%)
Apr 09, 2018 7.202 7.250 7.154 7.216 355,642 +0.03(+0.38%)
Apr 06, 2018 7.202 7.319 7.168 7.188 378,027 -0.02(-0.29%)
Apr 05, 2018 7.216 7.263 7.120 7.209 381,527 +0.00(+0.00%)
Apr 04, 2018 7.010 7.285 7.003 7.209 546,838 +0.16(+2.24%)
Apr 03, 2018 6.969 7.092 6.928 7.051 608,837 +0.09(+1.28%)
Apr 02, 2018 7.058 7.161 6.907 6.962 534,823 -0.11(-1.51%)
Mar 29, 2018 7.068 7.068 7.068 0 -0.05(-0.76%)
Mar 28, 2018 6.980 7.184 6.980 7.123 462,683 +0.16(+2.35%)
Mar 27, 2018 6.959 7.075 6.885 6.959 445,154 +0.02(+0.29%)
Mar 26, 2018 6.925 6.966 6.844 6.939 464,243 +0.05(+0.79%)
Mar 23, 2018 6.993 7.075 6.861 6.885 792,041 -0.10(-1.36%)
Mar 22, 2018 6.993 7.191 6.973 6.980 484,574 -0.03(-0.48%)
Mar 21, 2018 7.034 7.102 6.939 7.014 517,812 -0.05(-0.67%)
Mar 20, 2018 7.225 7.245 6.993 7.061 484,804 -0.16(-2.17%)
Mar 19, 2018 7.286 7.313 7.129 7.218 409,412 -0.09(-1.21%)
Mar 16, 2018 7.218 7.306 7.157 7.306 845,897 +0.10(+1.32%)
Mar 15, 2018 7.402 7.436 7.191 7.211 454,090 -0.19(-2.57%)
Mar 14, 2018 7.436 7.476 7.374 7.402 431,203 -0.03(-0.37%)
Mar 13, 2018 7.422 7.504 7.388 7.429 381,285 +0.07(+0.92%)
Mar 12, 2018 7.238 7.480 7.238 7.361 563,914 +0.12(+1.60%)
Mar 09, 2018 7.293 7.306 7.116 7.245 785,017 -0.03(-0.47%)
Mar 08, 2018 7.388 7.408 7.262 7.279 569,881 -0.09(-1.20%)
Mar 07, 2018 7.306 7.368 788,575 -0.02(-0.28%)
Mar 06, 2018 7.340 7.436 7.235 7.388 1,002,896 +0.14(+1.97%)
Mar 05, 2018 7.300 7.483 7.111 7.245 1,328,025 -0.14(-1.93%)
Mar 02, 2018 7.218 7.619 7.116 7.388 3,094,312 -1.05(-12.49%)
Mar 01, 2018 8.334 8.456 8.300 8.442 422,772 +0.11(+1.35%)
Feb 28, 2018 8.418 8.472 8.317 8.330 408,669 -0.06(-0.72%)
Feb 27, 2018 8.573 8.593 8.357 8.391 316,682 -0.17(-1.97%)
Feb 26, 2018 8.533 8.600 8.398 8.560 349,111 +0.04(+0.48%)
Feb 23, 2018 8.458 8.519 8.388 8.519 274,480 +0.11(+1.28%)
Feb 22, 2018 8.445 8.411 431,230 +0.23(+2.81%)
Feb 21, 2018 8.229 8.344 8.178 8.182 345,561 -0.06(-0.74%)
Feb 20, 2018 8.317 8.364 8.209 8.242 377,440 -0.09(-1.13%)
Feb 16, 2018 8.337 8.337 8.337 0 +0.07(+0.90%)
Feb 15, 2018 8.141 8.337 8.141 8.263 265,537 +0.15(+1.83%)
Feb 14, 2018 8.175 8.222 8.047 8.114 501,442 -0.13(-1.56%)
Feb 13, 2018 8.175 8.286 8.114 8.242 276,275 +0.03(+0.41%)
Feb 12, 2018 8.357 8.393 7.912 8.209 638,680 -0.11(-1.38%)
Feb 09, 2018 8.256 8.404 8.141 8.323 913,133 +0.14(+1.73%)
Feb 08, 2018 8.323 8.384 8.182 8.182 514,657 -0.16(-1.94%)
Feb 07, 2018 8.209 8.320 8.188 8.344 472,334 +0.12(+1.48%)
Feb 06, 2018 7.999 8.269 7.966 8.222 715,675 -0.05(-0.65%)
Feb 05, 2018 8.445 8.492 8.114 8.276 665,973 -0.23(-2.70%)
Feb 02, 2018 8.539 8.634 8.398 8.506 635,147 -0.12(-1.45%)
Feb 01, 2018 8.798 8.809 8.584 8.631 463,472 -0.17(-1.98%)
Jan 31, 2018 8.691 8.812 8.655 8.805 375,354 +0.15(+1.78%)
Jan 30, 2018 8.644 8.698 8.554 8.651 433,192 -0.04(-0.46%)
Jan 29, 2018 8.812 8.812 8.611 8.691 550,162 -0.15(-1.67%)
Jan 26, 2018 8.952 8.972 8.785 8.838 261,291 -0.11(-1.27%)
Jan 25, 2018 8.939 8.952 8.798 8.952 447,520 +0.01(+0.15%)
Jan 24, 2018 9.046 9.113 8.894 8.939 396,829 -0.11(-1.26%)
Jan 23, 2018 9.086 9.140 9.019 9.053 457,927 -0.02(-0.22%)
Jan 22, 2018 9.086 9.120 9.013 9.073 320,280 -0.05(-0.51%)
Jan 19, 2018 9.006 9.160 8.952 9.120 413,408 +0.10(+1.11%)
Jan 18, 2018 9.200 9.200 9.019 9.019 385,007 -0.17(-1.90%)
Jan 17, 2018 9.113 9.247 9.100 9.193 237,993 +0.09(+1.03%)
Jan 16, 2018 9.180 9.234 9.093 9.100 287,576 -0.04(-0.44%)
Jan 12, 2018 9.140 9.140 9.140 0 -0.09(-1.02%)
Jan 11, 2018 9.160 9.274 9.113 9.234 323,120 +0.09(+1.03%)
Jan 10, 2018 9.059 9.140 460,871 -0.07(-0.73%)
Jan 09, 2018 9.562 9.562 9.173 9.207 463,857 -0.35(-3.65%)
Jan 08, 2018 9.435 9.589 9.374 9.555 451,378 +0.16(+1.71%)
Jan 05, 2018 9.321 9.415 9.254 9.395 381,019 +0.07(+0.79%)
Jan 04, 2018 9.629 9.727 9.287 9.321 581,941 -0.30(-3.13%)
Jan 03, 2018 9.629 9.694 9.475 9.622 588,474 -0.01(-0.07%)
Jan 02, 2018 9.663 9.716 9.555 9.629 405,891 -0.03(-0.28%)
Dec 29, 2017 9.656 9.656 9.656 0 -0.08(-0.86%)
Dec 28, 2017 9.800 9.813 9.623 9.740 638,203 -0.04(-0.41%)
Dec 27, 2017 9.786 9.839 9.733 9.780 231,719 +0.04(+0.41%)
Dec 26, 2017 9.600 9.780 9.593 9.740 272,236 +0.13(+1.32%)
Dec 22, 2017 9.600 9.660 9.527 9.613 198,294 +0.05(+0.56%)
Dec 21, 2017 9.593 9.660 9.560 9.560 463,887 +0.00(+0.00%)
Dec 20, 2017 9.706 9.786 9.560 9.560 393,928 -0.14(-1.44%)
Dec 19, 2017 9.926 10.01 9.693 9.700 332,492 -0.19(-1.95%)
Dec 18, 2017 9.806 10.09 9.806 9.893 611,153 +0.09(+0.88%)
Dec 15, 2017 9.706 9.886 9.706 9.806 2,151,305 +0.14(+1.45%)
Dec 14, 2017 9.760 9.800 9.653 9.666 322,698 -0.10(-1.02%)
Dec 13, 2017 9.600 9.806 9.600 9.766 417,761 +0.16(+1.66%)
Dec 12, 2017 9.646 9.726 9.588 9.606 319,039 -0.02(-0.21%)
Dec 11, 2017 9.633 9.753 9.613 9.626 347,271 -0.03(-0.28%)
Dec 08, 2017 9.653 9.666 9.174 9.653 338,624 +0.00(+0.00%)
Dec 07, 2017 9.593 9.673 9.566 340,073 +0.00(+0.00%)
Dec 06, 2017 9.693 9.726 9.593 9.633 342,099 -0.05(-0.55%)
Dec 05, 2017 9.819 9.826 9.633 9.686 542,479 -0.10(-1.02%)
Dec 04, 2017 9.760 9.853 9.733 9.786 575,852 -0.01(-0.10%)
Dec 01, 2017 9.796 9.823 9.670 9.796 506,712 +0.03(+0.27%)
Nov 30, 2017 9.869 9.882 9.697 9.770 1,350,979 -0.09(-0.94%)
Nov 29, 2017 9.836 9.909 9.809 9.862 386,279 +0.04(+0.40%)
Nov 28, 2017 9.770 9.842 9.730 9.823 413,445 +0.07(+0.75%)
Nov 27, 2017 9.783 9.823 9.743 9.750 402,289 -0.03(-0.34%)
Nov 24, 2017 9.790 9.842 9.737 9.783 188,777 -0.01(-0.07%)
Nov 22, 2017 9.730 9.876 9.723 9.790 413,724 +0.08(+0.82%)
Nov 21, 2017 9.637 9.717 9.611 9.710 424,990 +0.11(+1.10%)
Nov 20, 2017 9.565 9.604 9.472 9.604 446,339 +0.06(+0.62%)
Nov 17, 2017 9.532 9.637 9.525 9.545 1,535,856 -0.03(-0.28%)
Nov 16, 2017 9.512 9.647 9.485 9.571 593,922 +0.07(+0.70%)
Nov 15, 2017 9.631 9.637 9.399 9.505 660,891 -0.13(-1.30%)
Nov 14, 2017 9.578 9.690 9.558 9.631 503,166 +0.05(+0.55%)
Nov 13, 2017 9.585 9.717 9.479 9.578 756,146 +0.04(+0.42%)
Nov 10, 2017 9.479 9.591 9.465 9.538 524,415 +0.06(+0.63%)
Nov 09, 2017 9.393 9.525 9.379 9.479 462,716 +0.07(+0.77%)
Nov 08, 2017 9.353 9.439 9.313 9.406 386,834 +0.05(+0.57%)
Nov 07, 2017 9.307 9.419 9.287 9.353 506,310 +0.04(+0.43%)
Nov 06, 2017 9.207 9.333 9.201 9.313 511,515 +0.14(+1.51%)
Nov 03, 2017 9.267 9.307 9.161 9.174 675,594 -0.21(-2.26%)
Nov 02, 2017 8.930 9.393 8.850 9.386 1,066,353 +0.53(+6.01%)
Nov 01, 2017 8.788 8.860 8.716 8.854 353,271 +0.08(+0.90%)
Oct 31, 2017 8.814 8.814 8.670 8.775 380,354 -0.01(-0.07%)
Oct 30, 2017 8.781 8.821 8.703 8.781 370,149 +0.00(+0.00%)
Oct 27, 2017 8.735 8.824 8.617 8.781 331,484 +0.09(+1.06%)
Oct 26, 2017 8.880 8.919 8.670 8.689 592,701 -0.16(-1.85%)
Oct 25, 2017 8.946 8.959 8.791 8.854 520,087 -0.09(-1.03%)
Oct 24, 2017 9.097 9.097 8.919 8.946 434,007 -0.14(-1.52%)
Oct 23, 2017 9.031 9.097 8.926 9.083 647,327 +0.05(+0.58%)
Oct 20, 2017 9.057 9.057 8.919 9.031 954,795 +0.00(+0.00%)
Oct 19, 2017 8.992 9.070 8.952 9.031 811,417 +0.03(+0.29%)
Oct 18, 2017 8.992 9.044 8.972 9.005 629,096 +0.04(+0.44%)
Oct 17, 2017 8.965 8.992 8.827 8.965 1,083,379 +0.01(+0.15%)
Oct 16, 2017 8.959 8.998 8.913 8.952 343,026 -0.01(-0.07%)
Oct 13, 2017 8.985 9.001 8.886 8.959 418,004 +0.03(+0.29%)
Oct 12, 2017 8.886 8.940 8.804 8.932 455,466 +0.05(+0.59%)
Oct 11, 2017 8.794 8.886 8.794 8.880 492,572 +0.09(+0.97%)
Oct 10, 2017 8.709 8.801 8.703 8.794 522,607 +0.09(+1.06%)
Oct 09, 2017 8.670 8.735 8.663 8.703 298,977 +0.05(+0.53%)
Oct 06, 2017 8.663 8.676 8.584 8.657 194,668 -0.05(-0.53%)
Oct 05, 2017 8.624 8.725 8.604 8.703 357,394 +0.08(+0.91%)
Oct 04, 2017 8.611 8.650 8.558 8.624 332,635 +0.04(+0.46%)
Oct 03, 2017 8.591 8.624 8.532 8.584 363,541 +0.01(+0.11%)
Oct 02, 2017 8.503 8.607 8.457 8.574 663,300 +0.07(+0.77%)
Sep 29, 2017 8.477 8.581 8.457 8.509 489,267 +0.01(+0.08%)
Sep 28, 2017 8.464 8.509 8.398 8.503 473,221 +0.04(+0.46%)
Sep 27, 2017 8.542 8.542 8.385 8.464 474,202 -0.08(-0.92%)
Sep 26, 2017 8.516 8.568 8.490 8.542 338,118 +0.03(+0.38%)
Sep 25, 2017 8.385 8.548 8.385 8.509 464,807 +0.12(+1.48%)
Sep 22, 2017 8.392 8.470 8.363 8.385 385,218 +0.00(+0.00%)
Sep 21, 2017 8.366 8.516 8.366 8.385 508,950 +0.01(+0.08%)
Sep 20, 2017 8.522 8.529 8.359 8.379 588,278 -0.11(-1.31%)
Sep 19, 2017 8.496 8.561 8.477 8.490 587,522 -0.01(-0.08%)
Sep 18, 2017 8.548 8.594 8.477 8.496 650,681 -0.07(-0.76%)
Sep 15, 2017 8.594 8.692 8.490 8.561 2,139,612 -0.05(-0.61%)
Sep 14, 2017 8.574 8.640 8.490 8.614 892,713 +0.01(+0.15%)
Sep 13, 2017 8.666 8.711 8.552 8.601 1,115,478 -0.07(-0.75%)
Sep 12, 2017 8.751 8.966 8.659 8.666 9,716,806 -0.14(-1.56%)
Sep 11, 2017 8.770 9.103 8.646 8.803 3,786,340 +0.37(+4.33%)
Sep 08, 2017 8.333 8.477 8.307 8.438 441,959 +0.10(+1.25%)
Sep 07, 2017 8.314 8.372 8.281 8.333 290,890 +0.04(+0.47%)
Sep 06, 2017 8.183 8.346 8.118 8.294 382,878 +0.13(+1.60%)
Sep 05, 2017 8.301 8.379 8.125 8.164 417,743 -0.14(-1.65%)
Sep 01, 2017 8.183 8.288 8.144 8.301 378,231 +0.12(+1.52%)
Aug 31, 2017 8.066 8.242 8.052 8.177 1,728,440 +0.13(+1.58%)
Aug 30, 2017 7.972 8.140 7.907 8.050 751,976 +0.15(+1.88%)
Aug 29, 2017 7.894 8.030 7.862 7.901 1,026,815 -0.02(-0.25%)
Aug 28, 2017 8.295 8.295 7.648 7.920 2,342,968 -0.41(-4.90%)
Aug 25, 2017 8.283 8.367 8.244 8.328 266,242 +0.06(+0.78%)
Aug 24, 2017 8.302 8.406 8.257 8.263 266,306 -0.03(-0.31%)
Aug 23, 2017 8.218 8.302 8.205 8.289 361,490 +0.05(+0.55%)
Aug 22, 2017 8.308 8.347 8.227 8.244 251,470 -0.05(-0.62%)
Aug 21, 2017 8.147 8.308 8.121 8.295 351,255 +0.12(+1.50%)
Aug 18, 2017 8.172 8.231 8.127 8.172 381,652 -0.05(-0.63%)
Aug 17, 2017 8.308 8.418 8.211 8.224 450,521 -0.13(-1.55%)
Aug 16, 2017 8.386 8.503 8.321 8.354 510,225 -0.03(-0.39%)
Aug 15, 2017 8.334 8.393 8.283 8.386 468,197 +0.01(+0.15%)
Aug 14, 2017 8.347 8.431 8.321 8.373 526,461 +0.06(+0.70%)
Aug 11, 2017 8.185 8.315 8.166 8.315 561,298 +0.02(+0.23%)
Aug 10, 2017 8.386 8.386 8.218 8.295 250,042 -0.06(-0.70%)
Aug 09, 2017 8.367 8.426 8.308 8.354 319,468 -0.01(-0.15%)
Aug 08, 2017 8.283 8.425 8.276 8.367 401,773 +0.06(+0.70%)
Aug 07, 2017 8.334 8.347 8.250 8.308 282,272 -0.02(-0.23%)
Aug 04, 2017 8.295 8.360 8.108 8.328 433,221 +0.01(+0.08%)
Aug 03, 2017 8.024 8.354 7.849 8.321 699,189 -0.01(-0.16%)
Aug 02, 2017 8.431 8.431 8.257 8.334 513,766 -0.10(-1.15%)
Aug 01, 2017 8.380 8.457 8.315 8.431 387,931 +0.05(+0.58%)
Jul 31, 2017 8.421 8.421 8.299 8.383 408,004 -0.01(-0.08%)
Jul 28, 2017 8.428 8.479 8.364 8.389 871,193 -0.03(-0.31%)
Jul 27, 2017 8.396 8.466 8.306 8.415 389,174 +0.02(+0.23%)
Jul 26, 2017 8.306 8.407 8.293 8.396 589,245 +0.08(+1.00%)
Jul 25, 2017 8.235 8.319 8.190 8.312 410,635 +0.08(+1.01%)
Jul 24, 2017 8.248 8.248 8.107 8.229 379,997 -0.02(-0.23%)
Jul 21, 2017 8.254 8.267 8.132 8.248 321,142 +0.06(+0.78%)
Jul 20, 2017 8.254 8.158 8.184 266,333 -0.01(-0.08%)
Jul 19, 2017 8.107 8.229 8.062 8.190 452,216 +0.08(+0.95%)
Jul 18, 2017 8.113 8.203 8.042 8.113 316,713 -0.01(-0.16%)
Jul 17, 2017 8.074 8.216 8.055 8.126 417,583 +0.05(+0.64%)
Jul 14, 2017 8.017 8.107 8.009 8.074 414,927 +0.08(+0.96%)
Jul 13, 2017 7.997 8.017 7.905 7.997 323,457 +0.03(+0.40%)
Jul 12, 2017 7.882 8.017 7.853 7.965 539,829 +0.16(+2.06%)
Jul 11, 2017 7.798 7.840 7.657 7.805 667,389 -0.01(-0.08%)
Jul 10, 2017 7.895 7.901 7.792 7.811 432,123 -0.08(-1.06%)
Jul 07, 2017 7.818 7.914 7.752 7.895 339,569 +0.10(+1.24%)
Jul 06, 2017 7.798 7.882 7.747 7.798 434,841 -0.05(-0.65%)
Jul 05, 2017 8.042 8.042 7.818 7.850 488,037 -0.18(-2.24%)
Jul 03, 2017 7.869 8.055 7.869 8.030 313,073 +0.16(+2.04%)
Jun 30, 2017 8.004 8.004 7.830 7.869 551,850 -0.12(-1.49%)
Jun 29, 2017 7.969 8.013 7.863 7.988 655,019 -0.01(-0.16%)
Jun 28, 2017 7.962 8.045 7.911 8.001 556,572 +0.06(+0.80%)
Jun 27, 2017 7.918 7.997 7.892 7.937 513,832 -0.01(-0.16%)
Jun 26, 2017 7.937 8.001 7.841 7.949 447,161 +0.08(+0.97%)
Jun 23, 2017 7.790 7.899 7.765 7.873 1,661,118 +0.10(+1.23%)
Jun 22, 2017 7.777 7.831 7.701 7.777 432,828 +0.03(+0.33%)
Jun 21, 2017 7.777 7.841 7.714 7.752 610,411 -0.05(-0.65%)
Jun 20, 2017 7.765 7.809 7.688 7.803 483,700 +0.03(+0.33%)
Jun 19, 2017 7.790 7.879 7.726 7.777 869,518 -0.01(-0.08%)
Jun 16, 2017 7.835 7.924 7.769 7.784 2,249,890 -0.08(-1.05%)
Jun 15, 2017 7.848 7.943 7.803 7.867 734,443 -0.04(-0.56%)
Jun 14, 2017 7.879 7.943 7.777 7.911 770,133 +0.01(+0.08%)
Jun 13, 2017 7.905 7.911 7.682 7.905 794,621 +0.03(+0.40%)
Jun 12, 2017 7.739 7.899 7.739 7.873 685,419 +0.13(+1.65%)
Jun 09, 2017 7.650 7.803 7.615 7.745 853,593 +0.10(+1.25%)
Jun 08, 2017 7.605 7.663 7.516 7.650 675,060 +0.10(+1.27%)
Jun 07, 2017 7.535 7.554 7.452 7.554 934,479 +0.02(+0.25%)
Jun 06, 2017 7.542 7.567 7.433 7.535 599,048 +0.01(+0.08%)
Jun 05, 2017 7.484 7.561 7.460 7.529 586,865 +0.01(+0.08%)
Jun 02, 2017 7.484 7.602 7.433 7.522 957,966 +0.05(+0.68%)
Jun 01, 2017 7.280 7.471 7.204 7.471 933,304 +0.18(+2.49%)
May 31, 2017 7.315 7.375 7.132 7.290 1,273,336 -0.01(-0.17%)
May 30, 2017 7.511 7.536 7.296 7.302 1,224,613 -0.21(-2.78%)
May 26, 2017 7.549 7.587 7.429 7.511 825,392 -0.04(-0.59%)
May 25, 2017 7.581 7.593 7.476 7.555 965,132 -0.03(-0.42%)
May 24, 2017 7.555 7.644 7.549 7.587 1,041,697 +0.04(+0.50%)
May 23, 2017 7.587 7.612 7.429 7.549 1,196,372 -0.02(-0.25%)
May 22, 2017 7.385 7.581 7.378 7.568 1,061,783 +0.25(+3.46%)
May 19, 2017 7.271 7.407 7.214 7.315 895,238 +0.04(+0.52%)
May 18, 2017 7.087 7.296 7.018 7.277 1,514,920 +0.22(+3.14%)
May 17, 2017 7.429 7.448 6.828 7.056 3,909,031 -0.54(-7.08%)
May 16, 2017 7.688 7.694 7.555 7.593 870,481 -0.06(-0.74%)
May 15, 2017 7.650 7.720 7.631 7.650 439,921 +0.04(+0.50%)
May 12, 2017 7.739 7.764 7.612 7.612 866,399 -0.08(-1.07%)
May 11, 2017 7.713 7.745 7.625 7.694 619,112 -0.04(-0.49%)
May 10, 2017 7.637 7.783 7.602 7.732 739,485 +0.11(+1.49%)
May 09, 2017 7.625 7.745 7.593 7.618 959,086 +0.00(+0.00%)
May 08, 2017 7.511 7.672 7.505 7.618 1,120,592 +0.11(+1.43%)
May 05, 2017 7.283 7.536 7.245 7.511 1,268,346 +0.23(+3.13%)
May 04, 2017 7.656 7.694 7.264 7.283 2,120,602 -0.41(-5.34%)
May 03, 2017 7.840 7.890 7.650 7.694 999,814 -0.13(-1.70%)
May 02, 2017 7.859 7.898 7.777 7.827 753,097 -0.04(-0.56%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.