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
New Senior Investment Group Inc
(NY:
SNR
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
4.807
4.807
4.738
4.781
505,633
-0.02(-0.36%)
Apr 29, 2019
4.807
4.815
4.756
4.798
236,499
+0.00(+0.00%)
Apr 26, 2019
4.764
4.833
4.734
4.798
373,664
+0.06(+1.26%)
Apr 25, 2019
4.713
4.764
4.627
4.738
343,194
-0.01(-0.18%)
Apr 24, 2019
4.610
4.807
4.602
4.747
500,118
+0.17(+3.74%)
Apr 23, 2019
4.490
4.627
4.460
4.576
475,215
+0.10(+2.29%)
Apr 22, 2019
4.499
4.508
4.422
4.473
357,733
-0.03(-0.57%)
Apr 18, 2019
4.473
4.525
4.465
4.499
519,458
+0.01(+0.19%)
Apr 17, 2019
4.499
4.508
4.413
4.490
365,904
-0.01(-0.19%)
Apr 16, 2019
4.627
4.639
4.465
4.499
432,006
-0.14(-2.95%)
Apr 15, 2019
4.704
4.713
4.602
4.636
326,523
-0.06(-1.28%)
Apr 12, 2019
4.679
4.704
4.627
4.696
370,039
+0.03(+0.73%)
Apr 11, 2019
4.619
4.713
4.602
4.661
895,726
+0.04(+0.93%)
Apr 10, 2019
4.602
4.627
4.576
4.619
535,389
+0.04(+0.93%)
Apr 09, 2019
4.670
4.670
4.542
4.576
808,199
-0.09(-2.01%)
Apr 08, 2019
4.815
4.815
4.661
4.670
646,280
-0.15(-3.02%)
Apr 05, 2019
4.790
4.850
4.730
4.815
707,927
+0.03(+0.54%)
Apr 04, 2019
4.730
4.798
4.696
4.790
780,188
+0.06(+1.27%)
Apr 03, 2019
4.764
4.764
4.674
4.730
1,030,377
-0.03(-0.72%)
Apr 02, 2019
4.730
4.807
4.661
4.764
1,353,946
+0.06(+1.27%)
Apr 01, 2019
4.670
4.738
4.627
4.704
1,299,554
+0.04(+0.92%)
Mar 29, 2019
4.576
4.704
4.525
4.661
1,385,456
+0.12(+2.64%)
Mar 28, 2019
4.533
4.559
4.478
4.542
654,469
+0.06(+1.34%)
Mar 27, 2019
4.508
4.533
4.413
4.482
591,850
-0.03(-0.76%)
Mar 26, 2019
4.448
4.555
4.448
4.516
604,251
+0.06(+1.34%)
Mar 25, 2019
4.362
4.473
4.328
4.456
810,136
+0.10(+2.36%)
Mar 22, 2019
4.405
4.490
4.328
4.354
715,760
-0.04(-0.97%)
Mar 21, 2019
4.379
4.460
4.379
4.396
639,267
+0.00(+0.00%)
Mar 20, 2019
4.379
4.418
4.311
4.396
687,255
+0.02(+0.39%)
Mar 19, 2019
4.413
4.413
4.349
4.379
495,744
-0.03(-0.78%)
Mar 18, 2019
4.422
4.448
4.294
4.413
1,158,916
-0.01(-0.19%)
Mar 15, 2019
4.525
4.533
4.345
4.422
2,489,963
-0.09(-1.90%)
Mar 14, 2019
4.354
4.508
4.345
4.508
1,697,515
+0.14(+3.13%)
Mar 13, 2019
4.268
4.371
4.242
4.371
1,138,970
+0.10(+2.40%)
Mar 12, 2019
4.225
4.285
4.225
4.268
490,317
+0.04(+1.01%)
Mar 11, 2019
4.131
4.251
4.131
4.225
482,410
+0.10(+2.49%)
Mar 08, 2019
4.114
4.157
4.037
4.123
490,112
+0.00(+0.00%)
Mar 07, 2019
4.165
4.174
4.123
4.123
533,385
-0.03(-0.62%)
Mar 06, 2019
4.190
4.193
4.119
4.148
655,514
-0.05(-1.19%)
Mar 05, 2019
4.257
4.273
4.165
4.198
628,079
-0.06(-1.37%)
Mar 04, 2019
4.282
4.307
4.165
4.257
718,495
+0.02(+0.39%)
Mar 01, 2019
4.298
4.298
4.144
4.240
632,543
-0.06(-1.36%)
Feb 28, 2019
4.265
4.431
4.240
4.298
677,745
+0.06(+1.38%)
Feb 27, 2019
4.340
4.357
4.165
4.240
445,776
-0.10(-2.30%)
Feb 26, 2019
4.498
4.548
4.323
4.340
644,399
-0.14(-3.16%)
Feb 25, 2019
4.540
4.590
4.465
4.481
528,654
-0.03(-0.74%)
Feb 22, 2019
4.656
4.815
4.473
4.515
924,624
-0.19(-4.07%)
Feb 21, 2019
4.706
4.723
4.615
4.706
749,458
+0.03(+0.71%)
Feb 20, 2019
4.756
4.773
4.615
4.673
953,147
-0.08(-1.75%)
Feb 19, 2019
4.781
4.821
4.731
4.756
448,067
-0.04(-0.87%)
Feb 15, 2019
4.790
4.852
4.773
4.798
434,580
+0.02(+0.35%)
Feb 14, 2019
4.806
4.806
4.731
4.781
346,969
-0.02(-0.35%)
Feb 13, 2019
4.756
4.806
4.731
4.798
444,879
+0.03(+0.70%)
Feb 12, 2019
4.823
4.831
4.731
4.765
439,879
-0.04(-0.87%)
Feb 11, 2019
4.731
4.848
4.731
4.806
867,692
+0.08(+1.76%)
Feb 08, 2019
4.706
4.777
4.681
4.723
542,505
-0.01(-0.18%)
Feb 07, 2019
4.581
4.740
4.515
4.731
780,988
+0.15(+3.27%)
Feb 06, 2019
4.573
4.627
4.540
4.581
622,674
+0.01(+0.18%)
Feb 05, 2019
4.548
4.573
4.456
4.573
519,896
+0.04(+0.92%)
Feb 04, 2019
4.448
4.531
4.373
4.531
500,371
+0.07(+1.49%)
Feb 01, 2019
4.515
4.540
4.357
4.465
603,131
-0.05(-1.11%)
Jan 31, 2019
4.290
4.531
4.282
4.515
2,524,496
+0.22(+5.24%)
Jan 30, 2019
4.165
4.348
4.165
4.290
1,169,738
+0.13(+3.21%)
Jan 29, 2019
4.073
4.157
4.073
4.157
793,613
+0.08(+2.05%)
Jan 28, 2019
4.090
4.107
4.032
4.073
360,019
-0.03(-0.81%)
Jan 25, 2019
4.048
4.115
4.048
4.107
525,458
+0.07(+1.65%)
Jan 24, 2019
4.023
4.073
3.982
4.040
373,637
+0.02(+0.41%)
Jan 23, 2019
4.007
4.044
3.961
4.023
437,794
+0.02(+0.42%)
Jan 22, 2019
3.982
4.065
3.948
4.007
571,750
+0.02(+0.42%)
Jan 18, 2019
4.015
4.032
3.944
3.990
527,739
-0.02(-0.42%)
Jan 17, 2019
3.915
4.015
3.882
4.007
755,432
+0.07(+1.69%)
Jan 16, 2019
3.907
3.982
3.890
3.940
884,348
+0.02(+0.64%)
Jan 15, 2019
3.823
3.932
3.807
3.915
840,025
+0.10(+2.62%)
Jan 14, 2019
3.748
3.873
3.715
3.815
848,154
+0.05(+1.33%)
Jan 11, 2019
3.765
3.773
3.682
3.765
870,242
+0.01(+0.22%)
Jan 10, 2019
3.790
3.882
3.707
3.757
589,476
-0.08(-2.17%)
Jan 09, 2019
3.873
3.889
3.786
3.840
618,814
-0.02(-0.43%)
Jan 08, 2019
3.748
3.915
3.723
3.857
1,048,955
+0.12(+3.12%)
Jan 07, 2019
3.557
3.748
3.549
3.740
1,432,788
+0.18(+5.15%)
Jan 04, 2019
3.599
3.657
3.557
3.557
829,065
-0.02(-0.47%)
Jan 03, 2019
3.499
3.665
3.499
3.574
894,417
+0.06(+1.66%)
Jan 02, 2019
3.407
3.557
3.365
3.515
872,763
+0.08(+2.43%)
Dec 31, 2018
3.540
3.565
3.415
3.432
1,824,399
-0.11(-3.06%)
Dec 28, 2018
3.549
3.623
3.490
3.540
931,947
-0.01(-0.23%)
Dec 27, 2018
3.599
3.648
3.444
3.549
1,004,263
-0.09(-2.52%)
Dec 26, 2018
3.515
3.640
3.415
3.640
1,229,475
+0.14(+4.05%)
Dec 24, 2018
3.623
3.665
3.499
3.499
1,091,614
-0.12(-3.45%)
Dec 21, 2018
3.682
3.815
3.615
3.623
5,604,533
-0.04(-1.14%)
Dec 20, 2018
3.740
3.748
3.657
3.665
3,679,909
-0.08(-2.22%)
Dec 19, 2018
3.765
3.857
3.703
3.748
1,142,611
+0.00(+0.00%)
Dec 18, 2018
3.857
3.890
3.723
3.748
1,093,927
-0.07(-1.96%)
Dec 17, 2018
3.923
3.998
3.790
3.823
1,296,626
-0.12(-2.96%)
Dec 14, 2018
3.832
3.990
3.790
3.940
1,021,505
+0.09(+2.38%)
Dec 13, 2018
3.948
4.007
3.840
3.848
1,134,538
-0.07(-1.70%)
Dec 12, 2018
4.048
4.107
3.898
3.915
866,944
-0.09(-2.29%)
Dec 11, 2018
4.073
4.115
3.982
4.007
890,692
-0.05(-1.23%)
Dec 10, 2018
4.165
4.165
3.998
4.057
1,621,343
-0.09(-2.21%)
Dec 07, 2018
4.332
4.340
4.123
4.148
1,400,502
-0.20(-4.60%)
Dec 06, 2018
4.173
4.365
4.115
4.348
866,002
+0.15(+3.57%)
Dec 04, 2018
4.247
4.267
4.178
4.198
664,005
-0.06(-1.52%)
Dec 03, 2018
4.263
4.263
4.206
4.263
896,117
-0.05(-1.13%)
Nov 30, 2018
4.223
4.328
4.223
4.312
595,782
+0.09(+2.12%)
Nov 29, 2018
4.223
4.320
4.198
4.223
457,281
-0.02(-0.38%)
Nov 28, 2018
4.223
4.279
4.198
4.239
389,129
+0.02(+0.58%)
Nov 27, 2018
4.247
4.271
4.190
4.214
392,717
-0.02(-0.57%)
Nov 26, 2018
4.328
4.328
4.206
4.239
495,148
-0.10(-2.25%)
Nov 23, 2018
4.288
4.369
4.275
4.336
150,977
+0.04(+0.95%)
Nov 21, 2018
4.296
4.296
4.296
0
+0.00(+0.00%)
Nov 20, 2018
4.304
4.373
4.279
4.296
604,649
-0.03(-0.75%)
Nov 19, 2018
4.247
4.336
4.223
4.328
275,339
+0.08(+1.91%)
Nov 16, 2018
4.231
4.279
4.198
4.247
749,839
+0.01(+0.19%)
Nov 15, 2018
4.320
4.361
4.198
4.239
462,274
-0.11(-2.43%)
Nov 14, 2018
4.434
4.450
4.328
4.344
469,172
-0.07(-1.65%)
Nov 13, 2018
4.401
4.487
4.369
4.418
472,875
+0.02(+0.55%)
Nov 12, 2018
4.474
4.539
4.393
4.393
571,251
-0.07(-1.64%)
Nov 09, 2018
4.474
4.547
4.442
4.466
343,086
-0.02(-0.36%)
Nov 08, 2018
4.482
4.523
4.434
4.482
367,809
-0.02(-0.36%)
Nov 07, 2018
4.442
4.507
4.405
4.499
563,464
+0.05(+1.10%)
Nov 06, 2018
4.409
4.491
4.377
4.450
321,248
+0.04(+0.92%)
Nov 05, 2018
4.304
4.450
4.271
4.409
588,280
+0.09(+2.07%)
Nov 02, 2018
4.328
4.348
4.231
4.320
600,708
-0.01(-0.19%)
Nov 01, 2018
4.539
4.572
4.223
4.328
1,425,732
-0.32(-6.82%)
Oct 31, 2018
4.726
4.742
4.588
4.645
850,877
-0.08(-1.72%)
Oct 30, 2018
4.718
4.803
4.694
4.726
971,473
+0.05(+1.04%)
Oct 29, 2018
4.588
4.718
4.580
4.677
391,520
+0.12(+2.67%)
Oct 26, 2018
4.742
4.775
4.466
4.556
681,862
-0.21(-4.43%)
Oct 25, 2018
4.726
4.799
4.685
4.767
389,949
+0.04(+0.86%)
Oct 24, 2018
4.637
4.750
4.629
4.726
417,206
+0.10(+2.11%)
Oct 23, 2018
4.588
4.690
4.572
4.629
354,958
+0.01(+0.18%)
Oct 22, 2018
4.685
4.759
4.604
4.621
273,331
-0.04(-0.87%)
Oct 19, 2018
4.637
4.702
4.604
4.661
867,443
+0.02(+0.35%)
Oct 18, 2018
4.694
4.750
4.629
4.645
336,730
-0.06(-1.21%)
Oct 17, 2018
4.718
4.759
4.677
4.702
379,972
-0.06(-1.36%)
Oct 16, 2018
4.669
4.805
4.633
4.767
731,530
+0.10(+2.09%)
Oct 15, 2018
4.507
4.710
4.507
4.669
582,473
+0.17(+3.79%)
Oct 12, 2018
4.653
4.653
4.474
4.499
619,180
-0.11(-2.46%)
Oct 11, 2018
4.767
4.767
4.604
4.612
496,590
-0.15(-3.07%)
Oct 10, 2018
4.799
4.864
4.759
4.759
731,342
-0.06(-1.18%)
Oct 09, 2018
4.685
4.864
4.677
4.815
899,755
+0.12(+2.60%)
Oct 08, 2018
4.547
4.714
4.547
4.694
415,688
+0.15(+3.40%)
Oct 05, 2018
4.474
4.604
4.474
4.539
652,307
+0.06(+1.27%)
Oct 04, 2018
4.523
4.531
4.466
4.482
579,330
-0.06(-1.43%)
Oct 03, 2018
4.564
4.572
4.466
4.547
696,636
-0.02(-0.53%)
Oct 02, 2018
4.653
4.694
4.564
4.572
561,969
-0.07(-1.57%)
Oct 01, 2018
4.799
4.807
4.645
4.645
467,960
-0.15(-3.05%)
Sep 28, 2018
4.710
4.807
4.702
4.791
787,029
+0.08(+1.72%)
Sep 27, 2018
4.653
4.750
4.621
4.710
792,393
+0.06(+1.40%)
Sep 26, 2018
4.710
4.718
4.621
4.645
771,882
-0.06(-1.21%)
Sep 25, 2018
4.645
4.718
4.642
4.702
1,160,660
+0.05(+1.05%)
Sep 24, 2018
4.661
4.702
4.596
4.653
931,752
-0.01(-0.17%)
Sep 21, 2018
4.588
4.750
4.588
4.661
2,937,413
+0.07(+1.59%)
Sep 20, 2018
4.556
4.616
4.531
4.588
628,723
+0.04(+0.89%)
Sep 19, 2018
4.669
4.677
4.547
4.547
622,201
-0.06(-1.41%)
Sep 18, 2018
4.767
4.791
4.612
4.612
617,830
-0.16(-3.40%)
Sep 17, 2018
4.637
4.791
4.547
4.775
749,784
+0.11(+2.44%)
Sep 14, 2018
4.750
4.791
4.637
4.661
1,009,185
-0.10(-2.05%)
Sep 13, 2018
4.767
4.815
4.742
4.759
741,601
-0.01(-0.17%)
Sep 12, 2018
4.791
4.811
4.767
4.767
494,651
-0.02(-0.51%)
Sep 11, 2018
4.815
4.840
4.734
4.791
804,753
-0.03(-0.67%)
Sep 10, 2018
4.807
4.864
4.791
4.824
646,721
+0.02(+0.34%)
Sep 07, 2018
4.872
4.905
4.807
4.807
729,519
-0.10(-1.99%)
Sep 06, 2018
4.921
4.937
4.856
4.905
954,778
+0.01(+0.17%)
Sep 05, 2018
4.857
4.912
4.812
4.897
1,046,107
+0.03(+0.65%)
Sep 04, 2018
5.016
5.056
4.857
4.865
638,601
-0.17(-3.47%)
Aug 31, 2018
5.040
5.040
5.040
0
+0.06(+1.28%)
Aug 30, 2018
5.071
5.087
4.952
4.976
697,401
-0.09(-1.73%)
Aug 29, 2018
5.087
5.127
5.056
5.064
441,574
-0.02(-0.47%)
Aug 28, 2018
5.079
5.135
5.040
5.087
505,644
+0.03(+0.63%)
Aug 27, 2018
5.032
5.064
4.976
5.056
610,441
+0.04(+0.79%)
Aug 24, 2018
5.087
5.103
5.016
5.016
453,262
-0.08(-1.56%)
Aug 23, 2018
5.119
5.147
5.056
5.095
420,383
-0.02(-0.47%)
Aug 22, 2018
5.095
5.151
5.064
5.119
625,043
+0.03(+0.63%)
Aug 21, 2018
5.087
5.135
5.056
5.087
502,790
+0.00(+0.00%)
Aug 20, 2018
5.183
5.207
5.079
5.087
475,676
-0.10(-1.84%)
Aug 17, 2018
5.111
5.215
5.087
5.183
1,202,787
+0.06(+1.09%)
Aug 16, 2018
5.119
5.155
5.064
5.127
739,176
+0.02(+0.47%)
Aug 15, 2018
5.040
5.167
5.016
5.103
704,042
+0.05(+0.94%)
Aug 14, 2018
5.135
5.151
5.024
5.056
634,692
-0.06(-1.09%)
Aug 13, 2018
5.095
5.167
5.044
5.111
1,435,463
+0.02(+0.31%)
Aug 10, 2018
4.889
5.230
4.873
5.095
1,151,208
+0.20(+4.06%)
Aug 09, 2018
5.381
5.652
4.849
4.897
3,303,030
-0.76(-13.48%)
Aug 08, 2018
5.707
5.707
5.636
5.660
311,525
-0.05(-0.84%)
Aug 07, 2018
5.715
5.715
5.660
5.707
433,868
-0.02(-0.28%)
Aug 06, 2018
5.699
5.747
5.676
5.723
577,522
+0.03(+0.56%)
Aug 03, 2018
5.588
5.699
5.588
5.692
411,999
+0.11(+1.99%)
Aug 02, 2018
5.620
5.676
5.568
5.580
392,797
-0.05(-0.85%)
Aug 01, 2018
5.596
5.636
5.497
5.628
488,368
+0.00(+0.00%)
Jul 31, 2018
5.572
5.676
5.564
5.628
416,222
+0.07(+1.29%)
Jul 30, 2018
5.525
5.588
5.485
5.556
423,265
+0.02(+0.43%)
Jul 27, 2018
5.747
5.747
5.477
5.533
921,998
-0.21(-3.60%)
Jul 26, 2018
5.707
5.795
5.707
5.739
475,611
+0.03(+0.56%)
Jul 25, 2018
5.692
5.755
5.688
5.707
364,159
+0.02(+0.28%)
Jul 24, 2018
5.771
5.771
5.684
5.692
641,236
-0.08(-1.38%)
Jul 23, 2018
5.795
5.803
5.739
5.771
513,806
-0.03(-0.55%)
Jul 20, 2018
5.827
5.850
5.751
5.803
556,618
-0.01(-0.14%)
Jul 19, 2018
5.692
5.819
5.692
5.811
631,782
+0.13(+2.24%)
Jul 18, 2018
5.739
5.775
5.652
5.684
829,978
-0.07(-1.24%)
Jul 17, 2018
5.914
5.938
5.747
5.755
794,886
-0.14(-2.43%)
Jul 16, 2018
5.970
6.049
5.866
5.898
650,413
-0.07(-1.20%)
Jul 13, 2018
6.049
6.057
5.970
5.970
423,953
-0.06(-1.05%)
Jul 12, 2018
6.002
6.061
5.974
6.033
607,289
+0.03(+0.53%)
Jul 11, 2018
6.057
6.113
5.986
6.002
859,855
-0.06(-0.92%)
Jul 10, 2018
6.145
6.176
6.025
6.057
1,215,679
-0.09(-1.42%)
Jul 09, 2018
6.240
6.250
6.089
6.145
959,715
-0.10(-1.65%)
Jul 06, 2018
6.224
6.304
6.200
6.248
675,998
+0.05(+0.77%)
Jul 05, 2018
6.105
6.200
6.081
6.200
618,136
+0.11(+1.83%)
Jul 03, 2018
6.089
6.089
6.089
0
+0.11(+1.86%)
Jul 02, 2018
5.994
6.049
5.946
5.978
748,122
-0.04(-0.66%)
Jun 29, 2018
6.025
6.041
5.978
6.017
534,365
-0.02(-0.26%)
Jun 28, 2018
5.906
6.073
5.890
6.033
996,337
+0.10(+1.74%)
Jun 27, 2018
6.041
6.041
5.922
5.930
617,689
-0.08(-1.32%)
Jun 26, 2018
6.009
6.081
5.970
6.009
839,669
+0.00(+0.00%)
Jun 25, 2018
5.994
6.025
5.906
6.009
737,859
+0.02(+0.40%)
Jun 22, 2018
6.017
6.085
5.962
5.986
1,657,889
-0.02(-0.26%)
Jun 21, 2018
5.986
6.009
5.914
6.002
839,953
+0.01(+0.13%)
Jun 20, 2018
5.898
6.081
5.890
5.994
932,460
+0.11(+1.89%)
Jun 19, 2018
5.962
5.978
5.882
5.882
776,779
-0.08(-1.33%)
Jun 18, 2018
5.962
6.017
5.906
5.962
708,000
-0.03(-0.53%)
Jun 15, 2018
5.938
5.938
5.994
4,014,769
+0.06(+0.94%)
Jun 14, 2018
5.946
6.025
5.890
5.938
638,287
+0.03(+0.54%)
Jun 13, 2018
5.938
6.002
5.862
5.906
856,373
-0.02(-0.27%)
Jun 12, 2018
5.930
5.986
5.906
5.922
572,990
-0.02(-0.27%)
Jun 11, 2018
5.858
6.033
5.843
5.938
914,410
+0.07(+1.22%)
Jun 08, 2018
5.835
5.890
5.771
5.866
1,033,146
+0.02(+0.27%)
Jun 07, 2018
5.874
5.904
5.812
5.850
1,099,656
+0.01(+0.13%)
Jun 06, 2018
5.758
5.843
958,710
-0.02(-0.26%)
Jun 05, 2018
5.950
6.004
5.858
5.858
1,192,076
-0.08(-1.42%)
Jun 04, 2018
5.912
5.950
5.850
5.943
1,062,786
+0.05(+0.78%)
Jun 01, 2018
5.812
5.943
5.812
5.897
1,015,579
+0.15(+2.67%)
May 31, 2018
5.935
5.973
5.728
5.743
1,672,486
-0.20(-3.36%)
May 30, 2018
5.989
6.088
5.858
5.943
1,690,489
-0.15(-2.40%)
May 29, 2018
6.004
6.088
5.989
6.088
659,049
+0.08(+1.41%)
May 25, 2018
6.004
6.004
6.004
0
-0.01(-0.13%)
May 24, 2018
6.012
6.058
5.973
6.012
666,031
+0.02(+0.26%)
May 23, 2018
5.866
6.035
5.866
5.996
735,949
+0.13(+2.23%)
May 22, 2018
5.835
5.897
5.820
5.866
625,410
+0.02(+0.39%)
May 21, 2018
5.758
5.862
5.728
5.843
1,389,555
+0.11(+1.87%)
May 18, 2018
5.735
5.781
5.682
5.735
845,620
+0.03(+0.54%)
May 17, 2018
5.774
5.797
5.689
5.705
739,626
-0.04(-0.67%)
May 16, 2018
5.751
5.820
5.743
5.743
1,082,695
-0.01(-0.13%)
May 15, 2018
5.781
5.797
5.705
5.751
1,178,554
-0.06(-1.06%)
May 14, 2018
5.874
5.920
5.789
5.812
1,357,476
-0.06(-1.05%)
May 11, 2018
5.835
5.973
5.804
5.874
1,391,721
+0.03(+0.53%)
May 10, 2018
5.866
5.866
5.451
5.843
3,537,116
-0.81(-12.23%)
May 09, 2018
6.580
6.657
6.541
6.657
671,527
+0.08(+1.17%)
May 08, 2018
6.626
6.649
6.541
6.580
767,535
-0.05(-0.81%)
May 07, 2018
6.572
6.664
6.565
6.634
600,703
+0.09(+1.41%)
May 04, 2018
6.526
6.584
6.511
6.541
829,470
+0.02(+0.24%)
May 03, 2018
6.526
6.609
6.518
6.526
585,607
-0.03(-0.47%)
May 02, 2018
6.565
6.641
6.465
6.557
693,744
-0.01(-0.12%)
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.