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
)
12.84
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Mar 28, 2024
12.19
12.46
12.19
12.46
373,722
+0.32(+2.62%)
Mar 27, 2024
12.02
12.18
11.89
12.15
423,292
+0.23(+1.92%)
Mar 26, 2024
12.00
12.04
11.88
11.92
284,162
-0.05(-0.41%)
Mar 25, 2024
12.05
12.15
11.91
11.97
235,277
-0.06(-0.50%)
Mar 22, 2024
12.39
12.39
12.01
12.03
282,177
-0.32(-2.57%)
Mar 21, 2024
12.36
12.47
12.31
12.34
351,253
+0.04(+0.32%)
Mar 20, 2024
11.95
12.35
11.92
12.30
226,855
+0.29(+2.40%)
Mar 19, 2024
11.83
12.03
11.82
12.02
181,259
+0.18(+1.51%)
Mar 18, 2024
11.88
11.97
11.84
11.84
285,339
-0.01(-0.08%)
Mar 15, 2024
11.95
12.07
11.74
11.85
596,060
-0.16(-1.32%)
Mar 14, 2024
12.32
12.32
11.94
12.01
301,155
-0.28(-2.26%)
Mar 13, 2024
12.11
12.30
12.07
12.29
347,947
+0.12(+0.98%)
Mar 12, 2024
11.97
12.20
11.88
12.17
305,437
+0.15(+1.24%)
Mar 11, 2024
12.03
12.10
11.94
12.02
215,062
-0.07(-0.58%)
Mar 08, 2024
12.14
12.30
11.91
12.09
289,128
+0.12(+1.00%)
Mar 07, 2024
12.15
12.27
11.82
11.97
488,137
-0.03(-0.25%)
Mar 06, 2024
12.12
12.23
11.92
12.00
345,342
-0.12(-0.98%)
Mar 05, 2024
12.36
12.39
12.12
12.12
343,831
-0.11(-0.89%)
Mar 04, 2024
12.11
12.38
12.11
12.23
246,201
+0.09(+0.74%)
Mar 01, 2024
12.18
12.20
12.08
12.14
288,542
-0.06(-0.49%)
Feb 29, 2024
12.23
12.26
12.09
12.20
254,460
+0.11(+0.90%)
Feb 28, 2024
12.04
12.19
12.04
12.09
201,665
-0.06(-0.49%)
Feb 27, 2024
12.17
12.27
12.15
12.15
314,947
+0.05(+0.41%)
Feb 26, 2024
12.11
12.16
12.04
12.10
269,054
-0.08(-0.65%)
Feb 23, 2024
12.27
12.29
12.11
12.18
300,755
-0.12(-0.97%)
Feb 22, 2024
12.24
12.33
12.18
12.29
277,164
+0.01(+0.08%)
Feb 21, 2024
12.26
12.35
12.20
12.28
232,808
+0.04(+0.32%)
Feb 20, 2024
12.20
12.27
12.08
12.25
306,033
-0.09(-0.72%)
Feb 16, 2024
12.38
12.47
12.26
12.33
335,360
-0.17(-1.35%)
Feb 15, 2024
12.43
12.58
12.37
12.50
309,200
+0.20(+1.61%)
Feb 14, 2024
12.44
12.45
12.26
12.30
240,279
-0.07(-0.56%)
Feb 13, 2024
12.32
12.48
12.08
12.37
323,451
-0.26(-2.04%)
Feb 12, 2024
12.63
12.72
12.55
12.63
302,366
+0.06(+0.47%)
Feb 09, 2024
12.46
12.59
12.32
12.57
337,823
+0.05(+0.40%)
Feb 08, 2024
12.57
12.65
12.40
12.52
441,095
-0.05(-0.39%)
Feb 07, 2024
12.74
12.74
12.56
12.57
428,124
-0.14(-1.09%)
Feb 06, 2024
12.75
12.80
12.68
12.71
299,762
-0.13(-1.00%)
Feb 05, 2024
12.87
12.99
12.69
12.84
505,766
-0.03(-0.23%)
Feb 02, 2024
12.87
12.94
12.79
12.87
832,944
-0.08(-0.61%)
Feb 01, 2024
12.84
12.97
12.69
12.95
580,365
+0.20(+1.55%)
Jan 31, 2024
12.83
12.92
12.66
12.75
812,235
-0.08(-0.62%)
Jan 30, 2024
12.71
12.85
12.64
12.83
342,270
+0.25(+1.96%)
Jan 29, 2024
12.63
12.63
12.49
12.58
166,361
-0.04(-0.31%)
Jan 26, 2024
12.67
12.71
12.56
12.62
187,720
+0.03(+0.24%)
Jan 25, 2024
12.59
12.64
12.47
12.59
186,746
+0.21(+1.67%)
Jan 24, 2024
12.62
12.67
12.34
12.38
235,843
-0.13(-1.02%)
Jan 23, 2024
12.62
12.67
12.44
12.51
207,751
-0.06(-0.47%)
Jan 22, 2024
12.60
12.71
12.50
12.57
289,126
+0.05(+0.39%)
Jan 19, 2024
12.43
12.56
12.28
12.52
375,114
+0.17(+1.36%)
Jan 18, 2024
12.21
12.38
12.10
12.36
359,773
+0.18(+1.46%)
Jan 17, 2024
11.94
12.20
11.94
12.18
377,071
+0.04(+0.33%)
Jan 16, 2024
12.16
12.19
11.96
12.14
625,906
+0.23(+1.90%)
Jan 12, 2024
11.98
12.06
11.79
11.91
257,373
+0.08(+0.67%)
Jan 11, 2024
11.48
11.84
11.42
11.83
1,602,122
+0.40(+3.54%)
Jan 10, 2024
11.50
11.57
11.41
11.43
315,507
-0.08(-0.69%)
Jan 09, 2024
11.58
11.61
11.50
11.51
169,192
-0.23(-1.93%)
Jan 08, 2024
11.54
11.74
11.52
11.73
146,667
+0.22(+1.89%)
Jan 05, 2024
11.55
11.72
11.47
11.52
197,889
-0.15(-1.27%)
Jan 04, 2024
11.83
11.85
11.66
11.66
196,643
-0.13(-1.09%)
Jan 03, 2024
11.89
11.89
11.75
11.79
249,764
-0.19(-1.57%)
Jan 02, 2024
12.06
12.16
11.94
11.98
302,947
-0.11(-0.90%)
Dec 29, 2023
12.30
12.30
12.09
12.09
299,889
-0.18(-1.44%)
Dec 28, 2023
12.14
12.28
12.09
12.27
205,722
+0.06(+0.48%)
Dec 27, 2023
12.15
12.24
12.06
12.21
260,027
+0.04(+0.32%)
Dec 26, 2023
12.05
12.19
12.02
12.17
198,869
+0.13(+1.06%)
Dec 22, 2023
12.16
12.22
12.04
12.04
269,873
-0.02(-0.16%)
Dec 21, 2023
12.12
12.16
11.93
12.06
327,420
+0.06(+0.49%)
Dec 20, 2023
12.27
12.42
12.00
12.00
612,896
-0.24(-1.93%)
Dec 19, 2023
12.13
12.26
12.07
12.24
618,816
+0.20(+1.63%)
Dec 18, 2023
12.13
12.13
11.93
12.04
560,933
-0.09(-0.73%)
Dec 15, 2023
12.14
12.15
12.02
12.13
1,272,197
-0.03(-0.24%)
Dec 14, 2023
12.07
12.17
11.96
12.16
482,520
+0.27(+2.23%)
Dec 13, 2023
11.45
11.94
11.37
11.89
456,969
+0.44(+3.87%)
Dec 12, 2023
11.46
11.58
11.36
11.45
352,923
+0.01(+0.09%)
Dec 11, 2023
11.37
11.49
11.29
11.44
325,973
+0.09(+0.78%)
Dec 08, 2023
11.19
11.35
11.15
11.35
276,871
+0.11(+0.96%)
Dec 07, 2023
11.08
11.29
11.05
11.24
279,464
+0.16(+1.42%)
Dec 06, 2023
11.15
11.28
11.07
11.09
334,076
-0.05(-0.44%)
Dec 05, 2023
11.14
11.19
11.10
11.13
316,363
-0.07(-0.61%)
Dec 04, 2023
10.93
11.21
10.93
11.20
333,464
+0.20(+1.79%)
Dec 01, 2023
10.66
11.03
10.64
11.01
467,470
+0.27(+2.47%)
Nov 30, 2023
10.75
10.93
10.69
10.74
3,356,411
+0.06(+0.55%)
Nov 29, 2023
10.91
10.98
10.67
10.68
326,841
-0.11(-1.00%)
Nov 28, 2023
10.86
10.90
10.76
10.79
298,390
-0.05(-0.45%)
Nov 27, 2023
10.90
11.00
10.84
10.84
414,447
-0.09(-0.81%)
Nov 24, 2023
10.88
10.95
10.81
10.93
223,570
+0.08(+0.72%)
Nov 22, 2023
10.83
10.91
10.80
10.85
331,924
+0.12(+1.10%)
Nov 21, 2023
10.70
10.79
10.67
10.73
364,342
-0.02(-0.18%)
Nov 20, 2023
10.74
10.84
10.66
10.75
245,169
+0.00(+0.00%)
Nov 17, 2023
10.82
10.84
10.75
10.75
388,450
+0.02(+0.18%)
Nov 16, 2023
10.85
10.90
10.71
10.73
340,833
-0.08(-0.73%)
Nov 15, 2023
10.79
10.92
10.72
10.81
561,748
+0.05(+0.46%)
Nov 14, 2023
10.63
10.84
10.62
10.76
309,907
+0.48(+4.67%)
Nov 13, 2023
10.10
10.30
10.06
10.28
333,692
+0.13(+1.25%)
Nov 10, 2023
10.17
10.18
10.05
10.15
332,818
+0.07(+0.68%)
Nov 09, 2023
10.16
10.21
10.02
10.08
319,899
-0.05(-0.48%)
Nov 08, 2023
10.18
10.22
10.08
10.13
158,855
-0.05(-0.48%)
Nov 07, 2023
10.50
10.50
10.14
10.18
243,876
-0.30(-2.90%)
Nov 06, 2023
10.68
10.68
10.43
10.49
391,860
-0.19(-1.74%)
Nov 03, 2023
10.44
10.73
10.39
10.67
646,512
+0.39(+3.81%)
Nov 02, 2023
9.947
10.36
9.928
10.28
543,184
+0.55(+5.64%)
Nov 01, 2023
9.643
9.761
9.281
9.732
367,269
+0.02(+0.20%)
Oct 31, 2023
9.527
9.722
9.463
9.712
276,544
+0.25(+2.68%)
Oct 30, 2023
9.390
9.477
9.322
9.458
304,533
+0.17(+1.79%)
Oct 27, 2023
9.761
9.771
9.263
9.292
448,180
-0.43(-4.42%)
Oct 26, 2023
9.107
10.06
9.097
9.722
1,984,679
+0.67(+7.44%)
Oct 25, 2023
8.980
9.078
8.960
9.048
194,126
-0.05(-0.54%)
Oct 24, 2023
9.126
9.165
9.058
9.097
233,322
+0.08(+0.87%)
Oct 23, 2023
9.078
9.205
9.019
9.019
365,552
-0.15(-1.60%)
Oct 20, 2023
9.458
9.536
9.165
9.165
283,902
-0.25(-2.69%)
Oct 19, 2023
9.507
9.649
9.419
9.419
432,542
-0.15(-1.53%)
Oct 18, 2023
9.673
9.692
9.546
9.566
183,273
-0.19(-1.90%)
Oct 17, 2023
9.575
9.868
9.575
9.751
339,522
+0.13(+1.32%)
Oct 16, 2023
9.507
9.624
9.439
9.624
326,078
+0.20(+2.18%)
Oct 13, 2023
9.487
9.487
9.317
9.419
275,245
-0.03(-0.31%)
Oct 12, 2023
9.527
9.527
9.361
9.448
284,506
-0.09(-0.92%)
Oct 11, 2023
9.322
9.546
9.322
9.536
184,329
+0.25(+2.73%)
Oct 10, 2023
9.224
9.351
9.224
9.283
182,412
+0.06(+0.63%)
Oct 09, 2023
9.058
9.283
9.058
9.224
142,421
+0.13(+1.39%)
Oct 06, 2023
9.078
9.195
8.999
9.097
219,091
-0.03(-0.32%)
Oct 05, 2023
8.980
9.146
8.980
9.126
313,677
+0.16(+1.74%)
Oct 04, 2023
8.970
9.078
8.868
8.970
336,185
+0.01(+0.11%)
Oct 03, 2023
9.107
9.117
8.853
8.960
346,121
-0.17(-1.82%)
Oct 02, 2023
9.351
9.351
9.038
9.126
476,443
-0.23(-2.50%)
Sep 29, 2023
9.516
9.516
9.283
9.361
347,058
-0.04(-0.41%)
Sep 28, 2023
9.370
9.468
9.361
9.399
356,650
+0.05(+0.52%)
Sep 27, 2023
9.273
9.399
9.254
9.351
346,159
+0.16(+1.69%)
Sep 26, 2023
9.351
9.409
9.171
9.195
215,323
-0.19(-2.07%)
Sep 25, 2023
9.399
9.419
9.365
9.390
220,937
-0.04(-0.41%)
Sep 22, 2023
9.526
9.613
9.429
9.429
246,262
-0.09(-0.92%)
Sep 21, 2023
9.623
9.662
9.516
9.516
362,807
-0.16(-1.61%)
Sep 20, 2023
9.769
9.816
9.662
9.672
192,680
-0.02(-0.20%)
Sep 19, 2023
9.623
9.711
9.574
9.691
233,358
+0.11(+1.12%)
Sep 18, 2023
9.691
9.711
9.570
9.584
476,108
-0.12(-1.20%)
Sep 15, 2023
9.681
9.715
9.642
9.701
754,197
-0.05(-0.50%)
Sep 14, 2023
9.730
9.788
9.706
9.749
244,933
+0.09(+0.91%)
Sep 13, 2023
9.594
9.691
9.594
9.662
251,196
+0.07(+0.71%)
Sep 12, 2023
9.623
9.633
9.555
9.594
313,966
-0.04(-0.40%)
Sep 11, 2023
9.633
9.667
9.555
9.633
229,966
+0.04(+0.41%)
Sep 08, 2023
9.594
9.681
9.584
9.594
272,837
-0.01(-0.10%)
Sep 07, 2023
9.662
9.735
9.555
9.604
621,326
-0.07(-0.70%)
Sep 06, 2023
9.642
9.681
9.555
9.672
214,212
+0.09(+0.91%)
Sep 05, 2023
9.574
9.642
9.545
9.584
259,281
-0.09(-0.90%)
Sep 01, 2023
9.740
9.837
9.662
9.672
228,779
-0.01(-0.10%)
Aug 31, 2023
9.652
9.730
9.652
9.681
260,867
+0.03(+0.30%)
Aug 30, 2023
9.575
9.681
9.575
9.652
232,884
+0.05(+0.50%)
Aug 29, 2023
9.507
9.623
9.425
9.604
279,724
+0.12(+1.22%)
Aug 28, 2023
9.226
9.502
9.226
9.488
272,308
+0.22(+2.40%)
Aug 25, 2023
9.372
9.430
9.265
9.265
153,768
-0.07(-0.73%)
Aug 24, 2023
9.304
9.483
9.294
9.333
257,358
-0.01(-0.10%)
Aug 23, 2023
9.226
9.362
9.217
9.343
259,061
+0.15(+1.69%)
Aug 22, 2023
9.246
9.255
9.168
9.188
245,432
+0.00(+0.00%)
Aug 21, 2023
9.410
9.410
9.168
9.188
360,004
-0.24(-2.57%)
Aug 18, 2023
9.420
9.490
9.362
9.430
617,421
-0.07(-0.71%)
Aug 17, 2023
9.730
9.755
9.497
9.497
215,304
-0.18(-1.90%)
Aug 16, 2023
9.768
9.875
9.681
9.681
248,363
-0.09(-0.89%)
Aug 15, 2023
9.846
9.952
9.749
9.768
273,830
-0.15(-1.46%)
Aug 14, 2023
9.943
10.03
9.904
9.914
212,317
-0.13(-1.25%)
Aug 11, 2023
10.15
10.19
10.03
10.04
219,432
-0.12(-1.14%)
Aug 10, 2023
10.32
10.39
10.14
10.16
263,439
-0.15(-1.50%)
Aug 09, 2023
10.19
10.39
10.18
10.31
229,750
+0.04(+0.38%)
Aug 08, 2023
10.40
10.40
10.18
10.27
234,441
-0.08(-0.75%)
Aug 07, 2023
10.10
10.35
10.10
10.35
430,841
+0.34(+3.39%)
Aug 04, 2023
9.972
10.14
9.972
10.01
231,404
+0.03(+0.29%)
Aug 03, 2023
9.865
10.07
9.817
9.981
380,035
+0.05(+0.49%)
Aug 02, 2023
9.827
10.10
9.827
9.933
407,135
+0.05(+0.49%)
Aug 01, 2023
9.923
9.943
9.843
9.885
267,443
-0.07(-0.68%)
Jul 31, 2023
9.895
9.962
9.842
9.952
367,241
+0.07(+0.68%)
Jul 28, 2023
9.962
10.05
9.846
9.885
272,258
+0.00(+0.00%)
Jul 27, 2023
10.00
10.05
9.846
9.885
414,826
-0.08(-0.77%)
Jul 26, 2023
9.798
9.972
9.788
9.962
309,944
+0.17(+1.77%)
Jul 25, 2023
9.750
9.798
9.711
9.788
269,688
+0.05(+0.50%)
Jul 24, 2023
9.682
9.817
9.644
9.740
173,011
+0.03(+0.30%)
Jul 21, 2023
9.846
9.856
9.692
9.711
210,163
-0.08(-0.79%)
Jul 20, 2023
9.760
9.817
9.692
9.788
185,514
+0.04(+0.40%)
Jul 19, 2023
9.586
9.755
9.586
9.750
269,218
+0.16(+1.71%)
Jul 18, 2023
9.461
9.682
9.461
9.586
258,027
+0.04(+0.40%)
Jul 17, 2023
9.432
9.567
9.388
9.547
229,366
+0.09(+0.92%)
Jul 14, 2023
9.518
9.547
9.412
9.461
205,131
-0.07(-0.71%)
Jul 13, 2023
9.499
9.547
9.422
9.528
312,626
+0.05(+0.51%)
Jul 12, 2023
9.644
9.711
9.480
9.480
482,302
-0.08(-0.81%)
Jul 11, 2023
9.432
9.576
9.393
9.557
298,070
+0.17(+1.85%)
Jul 10, 2023
9.258
9.432
9.248
9.383
334,094
+0.04(+0.41%)
Jul 07, 2023
9.258
9.494
9.258
9.345
399,182
+0.05(+0.52%)
Jul 06, 2023
9.248
9.311
9.133
9.297
332,426
-0.07(-0.72%)
Jul 05, 2023
9.393
9.468
9.287
9.364
326,322
-0.07(-0.72%)
Jul 03, 2023
9.268
9.441
9.268
9.432
129,000
+0.12(+1.24%)
Jun 30, 2023
9.460
9.460
9.230
9.316
266,716
-0.04(-0.41%)
Jun 29, 2023
9.153
9.374
9.126
9.354
303,981
+0.19(+2.10%)
Jun 28, 2023
9.268
9.268
9.119
9.162
230,405
-0.12(-1.24%)
Jun 27, 2023
9.143
9.282
9.114
9.278
255,021
+0.15(+1.68%)
Jun 26, 2023
8.970
9.172
8.922
9.124
251,294
+0.12(+1.28%)
Jun 23, 2023
9.018
9.181
8.965
9.009
1,378,887
-0.12(-1.37%)
Jun 22, 2023
9.230
9.230
8.989
9.133
271,254
-0.09(-0.94%)
Jun 21, 2023
9.326
9.345
9.210
9.220
241,705
-0.16(-1.74%)
Jun 20, 2023
9.402
9.460
9.263
9.383
261,390
-0.05(-0.51%)
Jun 16, 2023
9.354
9.450
9.249
9.431
675,892
+0.15(+1.66%)
Jun 15, 2023
9.181
9.278
9.124
9.278
207,900
+1.09(+13.38%)
May 08, 2023
8.288
8.316
8.106
8.183
280,073
-0.10(-1.15%)
May 05, 2023
8.240
8.350
8.217
8.278
253,359
+0.16(+2.00%)
May 04, 2023
8.192
8.230
7.991
8.116
290,812
-0.14(-1.74%)
May 03, 2023
8.068
8.441
7.934
8.259
472,324
+0.16(+2.01%)
May 02, 2023
8.307
8.316
8.049
8.097
303,815
-0.28(-3.31%)
May 01, 2023
8.508
8.594
8.316
8.374
375,035
-0.14(-1.68%)
Apr 28, 2023
8.470
8.584
8.432
8.517
306,460
+0.09(+1.02%)
Apr 27, 2023
8.308
8.479
8.294
8.432
311,845
+0.12(+1.49%)
Apr 26, 2023
8.336
8.403
8.270
8.308
317,486
-0.10(-1.13%)
Apr 25, 2023
8.403
8.455
8.353
8.403
273,656
-0.06(-0.67%)
Apr 24, 2023
8.546
8.579
8.413
8.460
281,504
-0.09(-1.00%)
Apr 21, 2023
8.603
8.631
8.489
8.546
246,322
-0.04(-0.44%)
Apr 20, 2023
8.708
8.731
8.517
8.584
344,451
-0.14(-1.64%)
Apr 19, 2023
8.679
8.784
8.555
8.727
287,058
+0.01(+0.11%)
Apr 18, 2023
8.841
8.841
8.646
8.717
222,650
-0.09(-0.97%)
Apr 17, 2023
8.612
8.803
8.603
8.803
264,165
+0.18(+2.10%)
Apr 14, 2023
8.612
8.660
8.508
8.622
439,046
+0.04(+0.44%)
Apr 13, 2023
8.498
8.593
8.460
8.584
450,885
+0.12(+1.46%)
Apr 12, 2023
8.517
8.593
8.408
8.460
763,908
+0.10(+1.14%)
Apr 11, 2023
8.422
8.441
8.317
8.365
318,335
-0.02(-0.23%)
Apr 10, 2023
8.432
8.470
8.260
8.384
260,700
-0.07(-0.79%)
Apr 06, 2023
8.365
8.470
8.336
8.451
259,658
+0.15(+1.83%)
Apr 05, 2023
8.346
8.394
8.279
8.298
238,759
-0.09(-1.02%)
Apr 04, 2023
8.593
8.593
8.322
8.384
362,542
-0.17(-2.00%)
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.