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, 2021
6.500
6.549
6.332
6.509
562,184
-0.01(-0.15%)
Apr 29, 2021
6.647
6.755
6.519
6.519
406,816
-0.10(-1.49%)
Apr 28, 2021
6.509
6.677
6.490
6.618
522,831
+0.13(+1.97%)
Apr 27, 2021
6.637
6.637
6.480
6.490
266,817
-0.10(-1.49%)
Apr 26, 2021
6.549
6.608
6.519
6.588
465,011
+0.07(+1.06%)
Apr 23, 2021
6.578
6.593
6.480
6.519
294,618
-0.04(-0.60%)
Apr 22, 2021
6.588
6.667
6.549
6.559
399,323
-0.03(-0.45%)
Apr 21, 2021
6.470
6.667
6.441
6.588
538,999
+0.14(+2.13%)
Apr 20, 2021
6.441
6.538
6.401
6.450
543,489
-0.04(-0.61%)
Apr 19, 2021
6.568
6.578
6.401
6.490
629,314
-0.08(-1.20%)
Apr 16, 2021
6.647
6.657
6.500
6.568
532,285
-0.01(-0.15%)
Apr 15, 2021
6.627
6.627
6.421
6.578
573,926
+0.03(+0.45%)
Apr 14, 2021
6.765
6.824
6.539
6.549
439,067
-0.22(-3.20%)
Apr 13, 2021
6.716
6.765
6.578
6.765
518,418
+0.06(+0.88%)
Apr 12, 2021
6.627
6.726
6.568
6.706
437,428
+0.07(+1.04%)
Apr 09, 2021
6.539
6.637
6.500
6.637
697,951
+0.13(+1.96%)
Apr 08, 2021
6.362
6.514
6.313
6.509
450,708
+0.16(+2.48%)
Apr 07, 2021
6.382
6.391
6.215
6.352
375,605
-0.02(-0.31%)
Apr 06, 2021
6.303
6.382
6.234
6.372
466,963
+0.09(+1.41%)
Apr 05, 2021
6.362
6.465
6.160
6.283
412,055
-0.07(-1.08%)
Apr 01, 2021
6.155
6.352
6.116
6.352
631,135
+0.23(+3.69%)
Mar 31, 2021
6.215
6.264
6.057
6.126
514,534
-0.08(-1.27%)
Mar 30, 2021
6.165
6.264
6.087
6.205
232,540
+0.06(+0.96%)
Mar 29, 2021
6.293
6.421
6.047
6.146
685,158
-0.15(-2.34%)
Mar 26, 2021
6.205
6.332
6.146
6.293
441,571
+0.19(+3.06%)
Mar 25, 2021
5.890
6.146
5.811
6.106
580,822
+0.18(+2.98%)
Mar 24, 2021
6.077
6.224
5.920
5.929
442,550
-0.08(-1.31%)
Mar 23, 2021
5.969
6.077
5.929
6.008
419,760
-0.03(-0.49%)
Mar 22, 2021
6.165
6.244
5.924
6.037
454,906
-0.09(-1.44%)
Mar 19, 2021
6.274
6.323
6.067
6.126
1,119,894
-0.12(-1.89%)
Mar 18, 2021
6.391
6.391
6.210
6.244
453,704
-0.14(-2.16%)
Mar 17, 2021
6.195
6.382
6.146
6.382
563,341
+0.12(+1.88%)
Mar 16, 2021
6.234
6.274
6.126
6.264
385,015
-0.02(-0.31%)
Mar 15, 2021
6.274
6.357
6.155
6.283
375,052
-0.07(-1.08%)
Mar 12, 2021
6.264
6.357
6.175
6.352
396,620
+0.10(+1.57%)
Mar 11, 2021
6.303
6.303
6.146
6.254
293,281
+0.02(+0.39%)
Mar 10, 2021
6.190
6.307
6.103
6.229
423,883
+0.08(+1.27%)
Mar 09, 2021
6.249
6.278
6.083
6.151
310,912
-0.09(-1.40%)
Mar 08, 2021
6.054
6.249
6.035
6.239
471,336
+0.14(+2.23%)
Mar 05, 2021
6.229
6.268
5.879
6.103
509,904
-0.04(-0.63%)
Mar 04, 2021
6.122
6.239
5.937
6.142
728,351
+0.03(+0.48%)
Mar 03, 2021
5.976
6.132
5.928
6.112
653,974
+0.11(+1.78%)
Mar 02, 2021
5.996
6.083
5.674
6.005
848,859
-0.01(-0.16%)
Mar 01, 2021
5.976
6.103
5.908
6.015
709,975
+0.07(+1.15%)
Feb 26, 2021
5.937
6.132
5.840
5.947
909,567
+0.06(+0.99%)
Feb 25, 2021
5.840
5.996
5.752
5.889
1,327,701
-0.26(-4.27%)
Feb 24, 2021
5.966
6.151
5.937
6.151
535,759
+0.10(+1.61%)
Feb 23, 2021
5.889
6.171
5.889
6.054
659,302
+0.18(+2.98%)
Feb 22, 2021
5.528
5.918
5.528
5.879
462,120
+0.31(+5.59%)
Feb 19, 2021
5.412
5.567
5.314
5.567
360,005
+0.18(+3.25%)
Feb 18, 2021
5.344
5.538
5.344
5.392
421,814
+0.01(+0.18%)
Feb 17, 2021
5.324
5.421
5.227
5.382
325,528
+0.00(+0.00%)
Feb 16, 2021
5.373
5.514
5.256
5.382
491,618
+0.08(+1.47%)
Feb 12, 2021
5.382
5.412
5.280
5.305
1,279,538
-0.12(-2.15%)
Feb 11, 2021
5.490
5.606
5.334
5.421
337,676
-0.03(-0.54%)
Feb 10, 2021
5.480
5.665
5.421
5.451
437,145
+0.02(+0.36%)
Feb 09, 2021
5.733
5.743
5.412
5.431
277,405
-0.30(-5.26%)
Feb 08, 2021
5.587
5.743
5.548
5.733
508,809
+0.16(+2.79%)
Feb 05, 2021
5.567
5.577
5.451
5.577
421,855
+0.05(+0.88%)
Feb 04, 2021
5.431
5.543
5.420
5.528
366,590
+0.10(+1.79%)
Feb 03, 2021
5.373
5.441
5.261
5.431
393,216
+0.01(+0.18%)
Feb 02, 2021
5.421
5.519
5.344
5.421
470,641
+0.05(+0.91%)
Feb 01, 2021
5.168
5.382
5.090
5.373
411,547
+0.21(+4.15%)
Jan 29, 2021
5.285
5.353
5.081
5.159
610,385
-0.16(-2.93%)
Jan 28, 2021
5.003
5.314
4.983
5.314
542,193
+0.34(+6.85%)
Jan 27, 2021
4.983
5.052
4.847
4.974
624,718
-0.18(-3.40%)
Jan 26, 2021
5.236
5.266
5.100
5.149
269,592
-0.08(-1.49%)
Jan 25, 2021
5.256
5.334
5.129
5.227
217,780
-0.11(-2.01%)
Jan 22, 2021
5.373
5.392
5.266
5.334
326,305
-0.10(-1.79%)
Jan 21, 2021
5.499
5.499
5.363
5.431
706,779
-0.06(-1.06%)
Jan 20, 2021
5.363
5.490
5.353
5.490
351,089
+0.14(+2.55%)
Jan 19, 2021
5.548
5.577
5.275
5.353
373,409
-0.15(-2.65%)
Jan 15, 2021
5.431
5.577
5.392
5.499
390,724
+0.00(+0.00%)
Jan 14, 2021
5.548
5.587
5.436
5.499
264,414
+0.01(+0.18%)
Jan 13, 2021
5.256
5.509
5.181
5.490
439,042
+0.26(+5.03%)
Jan 12, 2021
5.198
5.227
5.090
5.227
321,363
+0.06(+1.13%)
Jan 11, 2021
5.178
5.285
5.110
5.168
321,220
-0.13(-2.39%)
Jan 08, 2021
5.324
5.324
5.159
5.295
278,428
+0.00(+0.00%)
Jan 07, 2021
5.421
5.509
5.188
5.295
485,999
-0.10(-1.81%)
Jan 06, 2021
5.217
5.538
5.178
5.392
568,073
+0.25(+4.92%)
Jan 05, 2021
4.944
5.232
4.944
5.139
552,811
+0.18(+3.73%)
Jan 04, 2021
5.090
5.174
4.925
4.954
502,504
-0.09(-1.74%)
Dec 31, 2020
5.042
5.042
5.042
294,241
+0.11(+2.17%)
Dec 30, 2020
4.993
5.081
4.876
4.935
294,241
-0.04(-0.78%)
Dec 29, 2020
5.013
5.076
4.857
4.974
460,245
-0.05(-0.97%)
Dec 28, 2020
5.256
5.295
5.013
5.022
395,901
-0.18(-3.37%)
Dec 24, 2020
5.139
5.246
5.081
5.198
138,700
+0.08(+1.52%)
Dec 23, 2020
5.149
5.285
5.090
5.120
403,098
+0.02(+0.38%)
Dec 22, 2020
5.324
5.334
5.061
5.100
520,345
-0.18(-3.50%)
Dec 21, 2020
5.470
5.528
5.285
5.285
465,685
-0.26(-4.74%)
Dec 18, 2020
5.363
5.577
5.340
5.548
2,738,771
+0.14(+2.52%)
Dec 17, 2020
5.509
5.519
5.334
5.412
489,745
-0.09(-1.59%)
Dec 16, 2020
5.694
5.782
5.470
5.499
468,086
-0.18(-3.09%)
Dec 15, 2020
5.752
5.782
5.414
5.674
766,752
-0.05(-0.85%)
Dec 14, 2020
5.801
5.820
5.519
5.723
685,958
-0.02(-0.34%)
Dec 11, 2020
5.801
5.820
5.636
5.743
366,066
-0.13(-2.16%)
Dec 10, 2020
5.713
5.869
5.684
5.869
385,628
+0.07(+1.17%)
Dec 09, 2020
5.752
5.830
5.665
5.801
438,744
+0.12(+2.05%)
Dec 08, 2020
5.626
5.684
5.470
5.684
470,158
+0.00(+0.00%)
Dec 07, 2020
5.752
5.820
5.626
5.684
425,357
-0.13(-2.18%)
Dec 04, 2020
5.723
5.820
5.694
5.811
378,292
+0.11(+1.88%)
Dec 03, 2020
5.743
5.743
5.558
5.704
553,400
+0.01(+0.26%)
Dec 02, 2020
5.554
5.699
5.468
5.689
601,553
+0.09(+1.55%)
Dec 01, 2020
5.439
5.651
5.391
5.602
579,390
+0.28(+5.24%)
Nov 30, 2020
5.391
5.444
5.246
5.323
560,283
-0.07(-1.25%)
Nov 27, 2020
5.545
5.545
5.314
5.391
282,771
-0.13(-2.27%)
Nov 25, 2020
5.612
5.655
5.444
5.516
387,382
-0.14(-2.55%)
Nov 24, 2020
5.285
5.679
5.256
5.660
806,110
+0.41(+7.89%)
Nov 23, 2020
5.121
5.314
5.044
5.246
583,265
+0.24(+4.81%)
Nov 20, 2020
4.977
5.092
4.938
5.006
1,753,141
-0.05(-0.95%)
Nov 19, 2020
4.996
5.073
4.927
5.054
563,493
+0.03(+0.57%)
Nov 18, 2020
5.034
5.121
4.996
5.025
699,202
-0.01(-0.19%)
Nov 17, 2020
4.890
5.054
4.832
5.034
681,181
+0.11(+2.15%)
Nov 16, 2020
4.669
4.938
4.621
4.929
748,506
+0.37(+8.02%)
Nov 13, 2020
4.390
4.563
4.351
4.563
408,782
+0.25(+5.80%)
Nov 12, 2020
4.303
4.370
4.159
4.313
400,333
-0.10(-2.18%)
Nov 11, 2020
4.351
4.409
4.187
4.409
338,115
+0.04(+0.88%)
Nov 10, 2020
4.245
4.370
4.207
4.370
531,979
+0.16(+3.89%)
Nov 09, 2020
4.062
4.669
4.062
4.207
1,419,208
+0.48(+12.92%)
Nov 06, 2020
3.927
4.004
3.716
3.725
344,997
-0.21(-5.38%)
Nov 05, 2020
3.985
4.081
3.899
3.937
271,263
-0.06(-1.45%)
Nov 04, 2020
4.120
4.120
3.918
3.995
261,506
-0.13(-3.26%)
Nov 03, 2020
3.976
4.149
3.905
4.130
701,715
+0.23(+5.93%)
Nov 02, 2020
3.879
3.908
3.802
3.899
559,129
+0.13(+3.58%)
Oct 30, 2020
3.802
3.927
3.687
3.764
461,347
-0.08(-2.01%)
Oct 29, 2020
3.465
3.870
3.427
3.841
658,362
+0.34(+9.62%)
Oct 28, 2020
3.658
3.696
3.480
3.504
499,946
-0.23(-6.19%)
Oct 27, 2020
3.889
3.966
3.725
3.735
370,350
-0.13(-3.48%)
Oct 26, 2020
3.889
3.927
3.812
3.870
202,309
-0.07(-1.71%)
Oct 23, 2020
3.976
4.062
3.889
3.937
271,655
-0.01(-0.24%)
Oct 22, 2020
3.841
3.956
3.822
3.947
402,950
+0.13(+3.54%)
Oct 21, 2020
3.658
3.860
3.542
3.812
835,542
-0.03(-0.75%)
Oct 20, 2020
3.899
3.966
3.822
3.841
380,710
-0.02(-0.50%)
Oct 19, 2020
4.053
4.053
3.841
3.860
333,358
-0.14(-3.61%)
Oct 16, 2020
4.024
4.120
3.889
4.004
402,964
-0.05(-1.19%)
Oct 15, 2020
4.014
4.130
3.966
4.053
246,001
-0.04(-0.94%)
Oct 14, 2020
4.236
4.255
4.081
4.091
247,766
-0.17(-4.06%)
Oct 13, 2020
4.245
4.303
4.120
4.264
331,054
-0.01(-0.23%)
Oct 12, 2020
4.274
4.303
4.187
4.274
330,223
-0.02(-0.45%)
Oct 09, 2020
4.621
4.621
4.288
4.293
466,749
-0.25(-5.51%)
Oct 08, 2020
4.341
4.568
4.284
4.544
563,628
+0.24(+5.59%)
Oct 07, 2020
4.255
4.428
4.202
4.303
711,028
+0.12(+2.76%)
Oct 06, 2020
4.081
4.284
4.024
4.187
460,664
+0.15(+3.82%)
Oct 05, 2020
4.168
4.216
3.966
4.033
338,820
-0.12(-2.78%)
Oct 02, 2020
3.879
4.197
3.879
4.149
352,165
+0.14(+3.61%)
Oct 01, 2020
3.850
4.014
3.850
4.004
391,777
+0.15(+4.00%)
Sep 30, 2020
3.889
4.072
3.831
3.850
332,445
-0.02(-0.50%)
Sep 29, 2020
3.966
3.995
3.822
3.870
300,543
-0.10(-2.43%)
Sep 28, 2020
3.879
4.066
3.879
3.966
391,226
+0.15(+4.04%)
Sep 25, 2020
3.735
3.889
3.725
3.812
401,302
+0.04(+1.02%)
Sep 24, 2020
3.668
3.937
3.608
3.773
662,497
+0.13(+3.43%)
Sep 23, 2020
3.889
3.947
3.639
3.648
729,989
-0.21(-5.49%)
Sep 22, 2020
4.004
4.072
3.860
3.860
849,463
-0.09(-2.19%)
Sep 21, 2020
4.178
4.178
3.850
3.947
1,277,208
-0.35(-8.07%)
Sep 18, 2020
4.245
4.351
4.120
4.293
2,758,320
+0.10(+2.29%)
Sep 17, 2020
4.091
4.284
4.024
4.197
1,052,460
+0.09(+2.11%)
Sep 16, 2020
4.043
4.197
3.956
4.110
1,036,165
+0.13(+3.39%)
Sep 15, 2020
3.889
4.130
3.889
3.976
395,751
+0.10(+2.48%)
Sep 14, 2020
3.870
3.956
3.764
3.879
565,779
+0.04(+1.00%)
Sep 11, 2020
4.043
4.043
3.754
3.841
669,530
-0.15(-3.86%)
Sep 10, 2020
3.995
4.091
3.956
3.995
395,549
-0.02(-0.48%)
Sep 09, 2020
4.024
4.101
3.822
4.014
671,004
+0.01(+0.24%)
Sep 08, 2020
4.303
4.303
3.957
4.004
532,543
-0.30(-6.94%)
Sep 04, 2020
4.303
4.380
4.159
4.303
355,074
+0.00(+0.00%)
Sep 03, 2020
4.341
4.519
4.274
4.303
373,741
-0.00(-0.11%)
Sep 02, 2020
4.165
4.317
4.127
4.308
363,178
+0.10(+2.48%)
Sep 01, 2020
4.108
4.279
3.947
4.203
392,395
+0.05(+1.14%)
Aug 31, 2020
4.260
4.270
4.089
4.156
425,967
-0.15(-3.52%)
Aug 28, 2020
4.336
4.374
4.194
4.308
225,224
+0.04(+0.89%)
Aug 27, 2020
4.108
4.308
4.108
4.270
326,526
+0.21(+5.14%)
Aug 26, 2020
4.099
4.194
4.042
4.061
392,680
-0.07(-1.61%)
Aug 25, 2020
4.213
4.241
4.070
4.127
224,651
-0.04(-0.91%)
Aug 24, 2020
4.336
4.355
4.156
4.165
399,178
-0.08(-1.79%)
Aug 21, 2020
4.146
4.279
4.099
4.241
447,286
+0.11(+2.76%)
Aug 20, 2020
3.976
4.289
3.957
4.127
590,689
+0.08(+1.87%)
Aug 19, 2020
3.985
4.099
3.852
4.052
529,686
+0.05(+1.18%)
Aug 18, 2020
4.279
4.289
3.985
4.004
390,213
-0.29(-6.84%)
Aug 17, 2020
4.346
4.346
4.203
4.298
280,073
-0.07(-1.52%)
Aug 14, 2020
4.365
4.441
4.312
4.365
409,555
+0.00(+0.00%)
Aug 13, 2020
4.346
4.431
4.260
4.365
331,885
+0.00(+0.00%)
Aug 12, 2020
4.431
4.478
4.241
4.365
266,022
+0.06(+1.32%)
Aug 11, 2020
4.460
4.571
4.298
4.308
553,553
-0.09(-2.16%)
Aug 10, 2020
4.279
4.450
4.108
4.403
634,463
+0.09(+1.98%)
Aug 07, 2020
3.644
4.346
3.625
4.317
1,041,279
+0.73(+20.37%)
Aug 06, 2020
3.378
3.596
3.368
3.587
421,608
+0.21(+6.18%)
Aug 05, 2020
3.349
3.387
3.264
3.378
174,268
+0.07(+2.01%)
Aug 04, 2020
3.179
3.348
3.179
3.311
200,372
+0.10(+3.25%)
Aug 03, 2020
3.217
3.217
3.074
3.207
365,001
-0.02(-0.59%)
Jul 31, 2020
3.378
3.444
3.207
3.226
337,994
-0.22(-6.34%)
Jul 30, 2020
3.435
3.501
3.359
3.444
242,374
-0.09(-2.68%)
Jul 29, 2020
3.416
3.549
3.349
3.539
339,274
+0.13(+3.90%)
Jul 28, 2020
3.188
3.406
3.188
3.406
228,884
+0.19(+5.90%)
Jul 27, 2020
3.236
3.245
3.112
3.217
272,268
-0.02(-0.59%)
Jul 24, 2020
3.340
3.359
3.183
3.236
360,653
-0.11(-3.40%)
Jul 23, 2020
3.198
3.378
3.179
3.349
464,214
+0.18(+5.69%)
Jul 22, 2020
2.970
3.179
2.970
3.169
331,797
+0.14(+4.70%)
Jul 21, 2020
3.017
3.098
2.989
3.027
272,334
+0.06(+1.92%)
Jul 20, 2020
3.093
3.107
2.960
2.970
250,915
-0.12(-3.99%)
Jul 17, 2020
3.150
3.160
3.069
3.093
273,704
-0.03(-0.91%)
Jul 16, 2020
3.207
3.226
3.093
3.122
256,915
-0.11(-3.52%)
Jul 15, 2020
3.169
3.283
3.141
3.236
508,771
+0.19(+6.23%)
Jul 14, 2020
2.979
3.131
2.937
3.046
481,530
+0.06(+1.90%)
Jul 13, 2020
3.027
3.065
2.913
2.989
451,182
-0.01(-0.32%)
Jul 10, 2020
2.903
3.032
2.894
2.998
469,313
+0.09(+2.93%)
Jul 09, 2020
3.084
3.084
2.865
2.913
518,004
-0.18(-5.83%)
Jul 08, 2020
3.245
3.264
3.084
3.093
480,105
-0.19(-5.78%)
Jul 07, 2020
3.330
3.354
3.250
3.283
424,036
-0.11(-3.35%)
Jul 06, 2020
3.387
3.454
3.330
3.397
467,789
+0.15(+4.68%)
Jul 02, 2020
3.511
3.520
3.236
3.245
533,286
-0.14(-4.20%)
Jul 01, 2020
3.397
3.511
3.288
3.387
587,144
-0.05(-1.38%)
Jun 30, 2020
3.292
3.435
3.203
3.435
848,336
+0.14(+4.32%)
Jun 29, 2020
3.150
3.345
3.084
3.292
698,708
+0.14(+4.52%)
Jun 26, 2020
2.979
3.150
2.913
3.150
1,964,834
+0.09(+3.11%)
Jun 25, 2020
2.932
3.055
2.884
3.055
567,277
+0.12(+4.21%)
Jun 24, 2020
3.103
3.131
2.865
2.932
996,366
-0.27(-8.31%)
Jun 23, 2020
3.435
3.435
3.107
3.198
1,127,010
-0.15(-4.53%)
Jun 22, 2020
3.596
3.596
3.273
3.349
1,098,373
-0.22(-6.12%)
Jun 19, 2020
3.539
3.663
3.454
3.568
2,551,028
+0.11(+3.30%)
Jun 18, 2020
3.292
3.572
3.273
3.454
853,590
+0.07(+1.96%)
Jun 17, 2020
3.653
3.653
3.378
3.387
932,793
-0.21(-5.80%)
Jun 16, 2020
3.890
3.890
3.473
3.596
745,123
+0.05(+1.34%)
Jun 15, 2020
3.131
3.606
3.084
3.549
901,848
+0.20(+5.95%)
Jun 12, 2020
3.321
3.368
3.036
3.349
734,586
+0.26(+8.28%)
Jun 11, 2020
3.084
3.245
3.036
3.093
980,862
-0.42(-11.89%)
Jun 10, 2020
3.909
3.909
3.354
3.511
1,162,566
-0.34(-8.87%)
Jun 09, 2020
4.089
4.099
3.719
3.852
910,692
-0.26(-6.24%)
Jun 08, 2020
3.786
4.203
3.786
4.108
1,525,895
+0.53(+14.85%)
Jun 05, 2020
3.558
3.748
3.492
3.577
901,106
+0.25(+7.41%)
Jun 04, 2020
3.160
3.330
3.074
3.330
765,256
+0.14(+4.31%)
Jun 03, 2020
2.960
3.239
2.960
3.193
1,056,921
+0.32(+11.00%)
Jun 02, 2020
2.811
2.979
2.802
2.876
518,565
+0.09(+3.34%)
Jun 01, 2020
2.699
2.811
2.672
2.783
747,267
+0.08(+3.10%)
May 29, 2020
2.746
2.830
2.662
2.699
2,009,556
-0.07(-2.68%)
May 28, 2020
2.904
2.904
2.672
2.774
787,647
-0.07(-2.61%)
May 27, 2020
2.848
2.904
2.653
2.848
987,202
+0.06(+2.00%)
May 26, 2020
2.653
2.830
2.616
2.793
605,599
+0.24(+9.49%)
May 22, 2020
2.634
2.634
2.467
2.551
442,390
-0.04(-1.44%)
May 21, 2020
2.606
2.634
2.513
2.588
638,146
-0.02(-0.71%)
May 20, 2020
2.569
2.625
2.495
2.606
610,804
+0.08(+3.32%)
May 19, 2020
2.448
2.532
2.374
2.523
964,350
+0.02(+0.74%)
May 18, 2020
2.281
2.513
2.262
2.504
1,067,512
+0.34(+15.95%)
May 15, 2020
2.243
2.271
2.122
2.160
1,150,773
-0.05(-2.11%)
May 14, 2020
2.132
2.225
2.011
2.206
645,208
+0.01(+0.42%)
May 13, 2020
2.392
2.434
2.113
2.197
1,013,995
-0.24(-9.92%)
May 12, 2020
2.597
2.611
2.411
2.439
734,259
-0.13(-5.07%)
May 11, 2020
2.578
2.672
2.485
2.569
788,815
-0.13(-4.83%)
May 08, 2020
2.783
2.783
2.513
2.699
1,278,505
+0.09(+3.57%)
May 07, 2020
2.690
2.774
2.578
2.606
478,020
-0.01(-0.36%)
May 06, 2020
2.830
2.848
2.586
2.616
597,058
-0.15(-5.39%)
May 05, 2020
3.035
3.118
2.718
2.765
609,154
-0.18(-6.01%)
May 04, 2020
2.904
3.053
2.839
2.941
692,894
-0.11(-3.66%)
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.