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 (%)
May 17, 2024
3.160
3.160
3.131
3.150
747,431
-0.01(-0.32%)
May 16, 2024
3.110
3.165
3.090
3.160
1,011,908
+0.05(+1.61%)
May 15, 2024
3.140
3.140
3.090
3.110
709,598
-0.03(-0.96%)
May 14, 2024
3.160
3.180
3.120
3.140
993,646
-0.03(-0.95%)
May 13, 2024
3.130
3.190
3.130
3.170
852,225
+0.09(+2.92%)
May 10, 2024
3.160
3.190
3.080
3.080
794,110
-0.08(-2.53%)
May 09, 2024
3.140
3.170
3.095
3.160
839,834
+0.04(+1.28%)
May 08, 2024
3.040
3.130
3.040
3.120
662,197
+0.05(+1.63%)
May 07, 2024
3.020
3.100
3.020
3.070
686,891
+0.06(+1.99%)
May 06, 2024
3.000
3.020
2.990
3.010
280,177
+0.01(+0.33%)
May 03, 2024
3.030
3.030
3.000
3.000
324,262
-0.02(-0.66%)
May 02, 2024
2.960
3.040
2.950
3.020
709,176
+0.08(+2.72%)
May 01, 2024
2.970
2.970
2.920
2.940
412,175
-0.03(-1.01%)
Apr 30, 2024
2.970
2.990
2.960
2.970
457,780
-0.01(-0.34%)
Apr 29, 2024
2.970
3.000
2.950
2.980
653,652
+0.03(+1.02%)
Apr 26, 2024
2.930
2.960
2.910
2.950
343,576
+0.03(+1.03%)
Apr 25, 2024
2.900
2.920
2.890
2.920
248,665
+0.03(+1.04%)
Apr 24, 2024
2.930
2.930
2.890
2.890
319,229
-0.03(-1.03%)
Apr 23, 2024
2.900
2.920
2.890
2.920
402,753
+0.04(+1.39%)
Apr 22, 2024
2.900
2.910
2.870
2.880
390,937
-0.02(-0.69%)
Apr 19, 2024
2.890
2.910
2.880
2.900
328,422
+0.01(+0.35%)
Apr 18, 2024
2.910
2.935
2.880
2.890
618,557
-0.01(-0.34%)
Apr 17, 2024
2.900
2.910
2.880
2.900
330,587
+0.00(+0.00%)
Apr 16, 2024
2.880
2.900
2.860
2.900
446,642
+0.02(+0.69%)
Apr 15, 2024
2.890
2.930
2.860
2.880
466,830
-0.03(-1.03%)
Apr 12, 2024
2.860
2.910
2.850
2.910
647,807
+0.06(+2.11%)
Apr 11, 2024
2.880
2.910
2.850
2.850
321,596
-0.02(-0.70%)
Apr 10, 2024
2.910
2.910
2.850
2.870
582,610
-0.04(-1.37%)
Apr 09, 2024
2.930
2.950
2.910
2.910
255,783
-0.03(-1.02%)
Apr 08, 2024
2.940
2.950
2.910
2.940
403,239
-0.01(-0.34%)
Apr 05, 2024
2.940
2.960
2.925
2.950
294,083
+0.02(+0.68%)
Apr 04, 2024
2.930
2.970
2.900
2.930
720,519
+0.03(+1.03%)
Apr 03, 2024
2.820
2.910
2.820
2.900
363,700
+0.07(+2.47%)
Apr 02, 2024
2.870
2.890
2.810
2.830
672,361
-0.05(-1.74%)
Apr 01, 2024
2.900
2.910
2.870
2.880
371,223
-0.01(-0.35%)
Mar 28, 2024
2.870
2.920
2.870
2.890
464,242
+0.01(+0.35%)
Mar 27, 2024
2.900
2.920
2.880
2.880
376,163
-0.02(-0.69%)
Mar 26, 2024
2.900
2.930
2.880
2.900
430,042
+0.02(+0.69%)
Mar 25, 2024
2.930
2.940
2.870
2.880
700,679
-0.06(-2.04%)
Mar 22, 2024
2.960
2.960
2.930
2.940
276,810
-0.04(-1.34%)
Mar 21, 2024
2.950
2.980
2.945
2.980
532,611
+0.03(+1.02%)
Mar 20, 2024
2.950
2.960
2.900
2.950
384,348
-0.01(-0.34%)
Mar 19, 2024
2.960
3.000
2.950
2.960
254,572
-0.01(-0.34%)
Mar 18, 2024
2.980
2.985
2.931
2.970
551,589
-0.02(-0.67%)
Mar 15, 2024
3.000
3.015
2.970
2.990
770,416
+0.01(+0.34%)
Mar 14, 2024
3.000
3.020
2.960
2.980
935,025
-0.02(-0.67%)
Mar 13, 2024
3.060
3.090
3.000
3.000
1,018,753
-0.07(-2.28%)
Mar 12, 2024
3.020
3.090
2.980
3.070
1,057,399
+0.06(+1.99%)
Mar 11, 2024
3.010
3.010
2.970
3.010
460,257
-0.01(-0.33%)
Mar 08, 2024
2.980
3.020
2.980
3.020
843,749
+0.04(+1.34%)
Mar 07, 2024
2.920
2.990
2.915
2.980
483,504
+0.06(+2.05%)
Mar 06, 2024
2.920
2.940
2.870
2.920
594,783
+0.00(+0.00%)
Mar 05, 2024
2.900
2.970
2.860
2.920
651,274
+0.02(+0.69%)
Mar 04, 2024
3.050
3.060
2.890
2.900
1,301,506
-0.12(-4.13%)
Mar 01, 2024
2.976
3.064
2.976
3.025
1,830,227
+0.05(+1.64%)
Feb 29, 2024
2.986
3.045
2.928
2.976
935,689
-0.01(-0.33%)
Feb 28, 2024
2.986
3.064
2.962
2.986
2,039,247
+0.02(+0.66%)
Feb 27, 2024
2.908
3.005
2.913
2.966
1,204,525
+0.05(+1.67%)
Feb 26, 2024
2.888
2.927
2.840
2.918
748,897
+0.03(+1.01%)
Feb 23, 2024
2.791
2.898
2.752
2.888
975,104
+0.04(+1.37%)
Feb 22, 2024
2.849
2.859
2.805
2.849
758,340
+0.01(+0.34%)
Feb 21, 2024
2.810
2.869
2.791
2.840
596,337
+0.03(+1.04%)
Feb 20, 2024
2.801
2.859
2.781
2.810
475,884
+0.01(+0.35%)
Feb 16, 2024
2.840
2.840
2.781
2.801
582,917
-0.03(-1.03%)
Feb 15, 2024
2.791
2.830
2.747
2.830
449,891
+0.05(+1.75%)
Feb 14, 2024
2.791
2.820
2.742
2.781
747,349
-0.01(-0.35%)
Feb 13, 2024
2.879
2.908
2.781
2.791
854,574
-0.10(-3.38%)
Feb 12, 2024
2.849
2.898
2.840
2.888
366,349
+0.04(+1.37%)
Feb 09, 2024
2.888
2.898
2.835
2.849
461,689
-0.02(-0.68%)
Feb 08, 2024
2.820
2.879
2.810
2.869
454,503
+0.03(+1.03%)
Feb 07, 2024
2.888
2.888
2.825
2.840
439,489
-0.04(-1.36%)
Feb 06, 2024
2.830
2.908
2.810
2.879
561,141
+0.08(+2.79%)
Feb 05, 2024
2.840
2.859
2.737
2.801
807,082
-0.03(-1.03%)
Feb 02, 2024
2.869
2.878
2.791
2.830
688,918
-0.04(-1.36%)
Feb 01, 2024
2.937
2.959
2.840
2.869
895,567
-0.07(-2.33%)
Jan 31, 2024
2.986
2.996
2.927
2.937
473,136
-0.03(-0.99%)
Jan 30, 2024
2.976
2.996
2.947
2.966
576,275
-0.01(-0.33%)
Jan 29, 2024
2.986
3.015
2.947
2.976
546,622
-0.04(-1.29%)
Jan 26, 2024
2.957
3.015
2.947
3.015
540,069
+0.06(+1.98%)
Jan 25, 2024
2.976
3.015
2.918
2.957
892,493
-0.01(-0.33%)
Jan 24, 2024
2.947
2.996
2.927
2.966
1,060,056
+0.02(+0.66%)
Jan 23, 2024
3.005
3.025
2.937
2.947
727,728
-0.08(-2.58%)
Jan 22, 2024
2.947
3.035
2.945
3.025
1,105,374
+0.08(+2.65%)
Jan 19, 2024
2.986
2.996
2.937
2.947
484,308
-0.04(-1.31%)
Jan 18, 2024
2.966
2.986
2.937
2.986
594,209
+0.05(+1.66%)
Jan 17, 2024
2.918
2.974
2.888
2.937
749,223
+0.01(+0.33%)
Jan 16, 2024
2.966
3.005
2.908
2.927
789,765
-0.01(-0.33%)
Jan 12, 2024
2.957
2.991
2.918
2.937
604,096
+0.01(+0.33%)
Jan 11, 2024
2.957
2.957
2.908
2.927
653,324
-0.06(-1.96%)
Jan 10, 2024
2.996
3.005
2.937
2.986
660,894
+0.00(+0.00%)
Jan 09, 2024
3.005
3.025
2.947
2.986
782,525
-0.04(-1.29%)
Jan 08, 2024
3.103
3.103
2.986
3.025
1,033,884
-0.10(-3.12%)
Jan 05, 2024
3.064
3.127
2.986
3.123
1,666,930
+0.07(+2.24%)
Jan 04, 2024
3.035
3.132
3.015
3.054
1,633,653
+0.06(+1.95%)
Jan 03, 2024
2.888
3.045
2.859
2.996
1,336,500
+0.12(+4.07%)
Jan 02, 2024
2.898
2.957
2.859
2.879
942,150
-0.02(-0.67%)
Dec 29, 2023
2.927
2.937
2.859
2.898
817,665
-0.03(-1.00%)
Dec 28, 2023
2.957
2.966
2.918
2.927
721,795
-0.01(-0.33%)
Dec 27, 2023
2.957
2.966
2.932
2.937
542,301
-0.02(-0.66%)
Dec 26, 2023
2.976
2.996
2.937
2.957
482,764
-0.03(-0.98%)
Dec 22, 2023
2.888
2.996
2.888
2.986
1,269,160
+0.08(+2.68%)
Dec 21, 2023
2.927
2.927
2.869
2.908
680,264
+0.02(+0.68%)
Dec 20, 2023
2.908
2.952
2.869
2.888
710,539
-0.02(-0.67%)
Dec 19, 2023
2.908
2.966
2.898
2.908
798,891
-0.02(-0.67%)
Dec 18, 2023
2.937
3.015
2.879
2.927
1,147,904
+0.04(+1.35%)
Dec 15, 2023
2.888
2.927
2.820
2.888
1,244,376
+0.01(+0.34%)
Dec 14, 2023
2.869
2.898
2.830
2.879
555,527
+0.04(+1.37%)
Dec 13, 2023
2.791
2.849
2.747
2.840
766,921
+0.00(+0.00%)
Dec 12, 2023
2.820
2.898
2.801
2.840
791,263
+0.03(+1.04%)
Dec 11, 2023
2.869
2.908
2.781
2.810
896,910
-0.07(-2.37%)
Dec 08, 2023
2.859
2.908
2.854
2.879
641,926
+0.00(+0.00%)
Dec 07, 2023
2.947
2.962
2.801
2.879
1,749,152
-0.07(-2.32%)
Dec 06, 2023
3.123
3.152
2.937
2.947
1,271,717
-0.16(-5.03%)
Dec 05, 2023
3.288
3.298
3.074
3.103
1,365,513
-0.28(-8.36%)
Dec 04, 2023
3.376
3.396
3.279
3.386
724,926
+0.02(+0.58%)
Dec 01, 2023
3.347
3.371
3.337
3.367
727,784
+0.03(+0.88%)
Nov 30, 2023
3.328
3.367
3.328
3.337
415,408
+0.02(+0.59%)
Nov 29, 2023
3.298
3.318
3.279
3.318
519,425
+0.04(+1.19%)
Nov 28, 2023
3.259
3.342
3.239
3.279
721,445
+0.05(+1.51%)
Nov 27, 2023
3.220
3.288
3.220
3.230
756,066
-0.08(-2.36%)
Nov 24, 2023
3.201
3.445
3.191
3.308
1,076,767
+0.10(+3.04%)
Nov 22, 2023
3.220
3.257
3.182
3.210
1,324,693
-0.01(-0.29%)
Nov 21, 2023
3.248
3.257
3.173
3.220
1,056,941
-0.02(-0.58%)
Nov 20, 2023
3.266
3.332
3.201
3.238
976,415
-0.02(-0.57%)
Nov 17, 2023
3.220
3.257
3.164
3.257
639,618
+0.10(+3.25%)
Nov 16, 2023
3.080
3.182
3.061
3.154
753,227
+0.10(+3.36%)
Nov 15, 2023
2.921
3.080
2.921
3.052
860,462
+0.17(+5.83%)
Nov 14, 2023
2.856
2.898
2.828
2.884
510,061
+0.06(+1.98%)
Nov 13, 2023
2.874
2.874
2.809
2.828
360,423
-0.03(-0.98%)
Nov 10, 2023
2.856
2.884
2.828
2.856
405,467
-0.02(-0.65%)
Nov 09, 2023
2.874
2.912
2.865
2.874
365,627
+0.01(+0.33%)
Nov 08, 2023
2.968
2.968
2.865
2.865
464,647
-0.12(-4.06%)
Nov 07, 2023
3.014
3.014
2.963
2.986
321,626
-0.02(-0.62%)
Nov 06, 2023
3.052
3.079
2.986
3.005
288,177
-0.07(-2.13%)
Nov 03, 2023
3.080
3.094
3.034
3.070
362,257
+0.01(+0.30%)
Nov 02, 2023
2.996
3.070
2.996
3.061
445,741
+0.07(+2.50%)
Nov 01, 2023
3.042
3.052
2.958
2.986
654,415
-0.05(-1.54%)
Oct 31, 2023
3.042
3.098
3.028
3.033
223,441
-0.01(-0.31%)
Oct 30, 2023
3.033
3.089
3.019
3.042
461,698
-0.04(-1.21%)
Oct 27, 2023
3.070
3.126
3.061
3.080
313,264
+0.00(+0.00%)
Oct 26, 2023
3.117
3.117
3.066
3.080
330,077
-0.07(-2.08%)
Oct 25, 2023
3.089
3.182
3.089
3.145
408,825
+0.03(+0.90%)
Oct 24, 2023
3.033
3.145
3.033
3.117
300,571
+0.08(+2.77%)
Oct 23, 2023
3.098
3.117
3.014
3.033
708,303
-0.09(-2.99%)
Oct 20, 2023
3.145
3.164
3.094
3.126
423,589
-0.01(-0.30%)
Oct 19, 2023
3.164
3.164
3.117
3.136
296,551
-0.03(-0.89%)
Oct 18, 2023
3.220
3.220
3.164
3.164
228,980
-0.07(-2.02%)
Oct 17, 2023
3.192
3.248
3.173
3.229
293,232
+0.04(+1.17%)
Oct 16, 2023
3.154
3.201
3.154
3.192
220,688
+0.03(+0.89%)
Oct 13, 2023
3.182
3.229
3.164
3.164
228,750
-0.03(-0.88%)
Oct 12, 2023
3.192
3.229
3.173
3.192
229,413
-0.02(-0.58%)
Oct 11, 2023
3.229
3.248
3.192
3.210
235,710
-0.02(-0.58%)
Oct 10, 2023
3.229
3.280
3.220
3.229
337,485
+0.00(+0.00%)
Oct 09, 2023
3.192
3.257
3.192
3.229
325,979
+0.02(+0.58%)
Oct 06, 2023
3.173
3.210
3.136
3.210
276,170
+0.04(+1.18%)
Oct 05, 2023
3.108
3.182
3.108
3.173
288,060
+0.07(+2.41%)
Oct 04, 2023
3.154
3.173
3.080
3.098
429,128
-0.07(-2.35%)
Oct 03, 2023
3.285
3.285
3.154
3.173
572,463
-0.09(-2.86%)
Oct 02, 2023
3.238
3.280
3.229
3.266
498,133
+0.03(+0.86%)
Sep 29, 2023
3.266
3.285
3.229
3.238
266,519
-0.02(-0.57%)
Sep 28, 2023
3.285
3.285
3.248
3.257
250,395
-0.03(-0.85%)
Sep 27, 2023
3.248
3.285
3.243
3.285
367,567
+0.07(+2.03%)
Sep 26, 2023
3.201
3.266
3.201
3.220
198,399
-0.02(-0.58%)
Sep 25, 2023
3.229
3.238
3.224
3.238
188,817
+0.00(+0.00%)
Sep 22, 2023
3.173
3.248
3.173
3.238
301,276
+0.08(+2.66%)
Sep 21, 2023
3.164
3.192
3.154
3.154
264,647
-0.02(-0.59%)
Sep 20, 2023
3.164
3.210
3.154
3.173
449,651
+0.01(+0.29%)
Sep 19, 2023
3.220
3.259
3.164
3.164
520,002
-0.06(-1.74%)
Sep 18, 2023
3.322
3.322
3.201
3.220
521,894
-0.12(-3.63%)
Sep 15, 2023
3.313
3.341
3.305
3.341
254,559
+0.02(+0.56%)
Sep 14, 2023
3.248
3.322
3.248
3.322
266,465
+0.08(+2.59%)
Sep 13, 2023
3.238
3.257
3.221
3.238
215,094
+0.01(+0.29%)
Sep 12, 2023
3.238
3.266
3.210
3.229
435,745
-0.02(-0.57%)
Sep 11, 2023
3.322
3.341
3.238
3.248
477,627
-0.07(-2.25%)
Sep 08, 2023
3.266
3.332
3.266
3.322
257,416
+0.05(+1.42%)
Sep 07, 2023
3.322
3.350
3.266
3.276
407,702
-0.05(-1.40%)
Sep 06, 2023
3.341
3.363
3.322
3.322
240,903
-0.02(-0.56%)
Sep 05, 2023
3.388
3.397
3.332
3.341
360,237
-0.04(-1.10%)
Sep 01, 2023
3.378
3.425
3.369
3.378
295,953
+0.01(+0.28%)
Aug 31, 2023
3.388
3.416
3.369
3.369
269,167
+0.00(+0.00%)
Aug 30, 2023
3.341
3.397
3.332
3.369
246,457
+0.04(+1.12%)
Aug 29, 2023
3.322
3.406
3.322
3.332
775,755
+0.00(+0.00%)
Aug 28, 2023
3.360
3.411
3.313
3.332
547,994
-0.03(-0.83%)
Aug 25, 2023
3.406
3.406
3.350
3.360
288,016
-0.02(-0.55%)
Aug 24, 2023
3.444
3.472
3.378
3.378
316,985
-0.08(-2.43%)
Aug 23, 2023
3.453
3.509
3.453
3.462
426,476
-0.01(-0.27%)
Aug 22, 2023
3.472
3.490
3.462
3.472
261,954
+0.01(+0.27%)
Aug 21, 2023
3.509
3.546
3.453
3.462
508,985
-0.04(-1.07%)
Aug 18, 2023
3.481
3.537
3.425
3.500
505,556
+0.02(+0.54%)
Aug 17, 2023
3.500
3.546
3.467
3.481
447,506
-0.02(-0.53%)
Aug 16, 2023
3.453
3.546
3.444
3.500
487,119
+0.06(+1.63%)
Aug 15, 2023
3.434
3.500
3.416
3.444
427,756
+0.01(+0.27%)
Aug 14, 2023
3.509
3.509
3.388
3.434
888,902
-0.08(-2.39%)
Aug 11, 2023
3.462
3.560
3.444
3.518
807,567
+0.01(+0.27%)
Aug 10, 2023
3.500
3.518
3.455
3.509
886,900
+0.03(+0.77%)
Aug 09, 2023
3.545
3.563
3.464
3.482
940,784
-0.06(-1.77%)
Aug 08, 2023
3.500
3.573
3.446
3.545
923,079
+0.00(+0.00%)
Aug 07, 2023
3.518
3.572
3.455
3.545
919,185
+0.03(+0.77%)
Aug 04, 2023
3.518
3.558
3.460
3.518
694,826
-0.01(-0.25%)
Aug 03, 2023
3.392
3.563
3.392
3.527
1,262,697
+0.13(+3.97%)
Aug 02, 2023
3.285
3.401
3.276
3.392
1,005,834
+0.09(+2.72%)
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.