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
)
12.41
-0.05 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
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, 2018
7.600
7.641
7.401
7.449
538,929
-0.12(-1.54%)
Apr 27, 2018
7.449
7.597
7.436
7.566
471,820
+0.12(+1.66%)
Apr 26, 2018
7.285
7.456
7.257
7.442
291,943
+0.20(+2.75%)
Apr 25, 2018
7.209
7.261
7.133
7.243
248,724
+0.02(+0.29%)
Apr 24, 2018
7.250
7.278
7.188
7.223
380,739
-0.01(-0.09%)
Apr 23, 2018
7.264
7.285
7.161
7.230
293,385
-0.01(-0.09%)
Apr 20, 2018
7.326
7.353
7.230
7.236
339,639
-0.11(-1.50%)
Apr 19, 2018
7.436
7.436
7.278
7.346
287,037
-0.10(-1.38%)
Apr 18, 2018
7.436
7.521
7.418
7.449
350,965
+0.02(+0.28%)
Apr 17, 2018
7.353
7.525
7.346
7.429
441,365
+0.09(+1.22%)
Apr 16, 2018
7.264
7.408
7.243
7.339
421,208
+0.11(+1.52%)
Apr 13, 2018
7.161
7.250
7.113
7.230
282,789
+0.08(+1.06%)
Apr 12, 2018
7.278
7.288
7.133
7.154
416,466
-0.12(-1.70%)
Apr 11, 2018
7.264
7.367
7.239
7.278
509,474
+0.01(+0.19%)
Apr 10, 2018
7.250
7.319
7.202
7.264
469,030
+0.05(+0.67%)
Apr 09, 2018
7.202
7.250
7.154
7.216
355,642
+0.03(+0.38%)
Apr 06, 2018
7.202
7.319
7.168
7.188
378,027
-0.02(-0.29%)
Apr 05, 2018
7.216
7.263
7.120
7.209
381,527
+0.00(+0.00%)
Apr 04, 2018
7.010
7.285
7.003
7.209
546,838
+0.16(+2.24%)
Apr 03, 2018
6.969
7.092
6.928
7.051
608,837
+0.09(+1.28%)
Apr 02, 2018
7.058
7.161
6.907
6.962
534,823
-0.11(-1.51%)
Mar 29, 2018
7.068
7.068
7.068
0
-0.05(-0.76%)
Mar 28, 2018
6.980
7.184
6.980
7.123
462,683
+0.16(+2.35%)
Mar 27, 2018
6.959
7.075
6.885
6.959
445,154
+0.02(+0.29%)
Mar 26, 2018
6.925
6.966
6.844
6.939
464,243
+0.05(+0.79%)
Mar 23, 2018
6.993
7.075
6.861
6.885
792,041
-0.10(-1.36%)
Mar 22, 2018
6.993
7.191
6.973
6.980
484,574
-0.03(-0.48%)
Mar 21, 2018
7.034
7.102
6.939
7.014
517,812
-0.05(-0.67%)
Mar 20, 2018
7.225
7.245
6.993
7.061
484,804
-0.16(-2.17%)
Mar 19, 2018
7.286
7.313
7.129
7.218
409,412
-0.09(-1.21%)
Mar 16, 2018
7.218
7.306
7.157
7.306
845,897
+0.10(+1.32%)
Mar 15, 2018
7.402
7.436
7.191
7.211
454,090
-0.19(-2.57%)
Mar 14, 2018
7.436
7.476
7.374
7.402
431,203
-0.03(-0.37%)
Mar 13, 2018
7.422
7.504
7.388
7.429
381,285
+0.07(+0.92%)
Mar 12, 2018
7.238
7.480
7.238
7.361
563,914
+0.12(+1.60%)
Mar 09, 2018
7.293
7.306
7.116
7.245
785,017
-0.03(-0.47%)
Mar 08, 2018
7.388
7.408
7.262
7.279
569,881
-0.09(-1.20%)
Mar 07, 2018
7.306
7.368
788,575
-0.02(-0.28%)
Mar 06, 2018
7.340
7.436
7.235
7.388
1,002,896
+0.14(+1.97%)
Mar 05, 2018
7.300
7.483
7.111
7.245
1,328,025
-0.14(-1.93%)
Mar 02, 2018
7.218
7.619
7.116
7.388
3,094,312
-1.05(-12.49%)
Mar 01, 2018
8.334
8.456
8.300
8.442
422,772
+0.11(+1.35%)
Feb 28, 2018
8.418
8.472
8.317
8.330
408,669
-0.06(-0.72%)
Feb 27, 2018
8.573
8.593
8.357
8.391
316,682
-0.17(-1.97%)
Feb 26, 2018
8.533
8.600
8.398
8.560
349,111
+0.04(+0.48%)
Feb 23, 2018
8.458
8.519
8.388
8.519
274,480
+0.11(+1.28%)
Feb 22, 2018
8.445
8.411
431,230
+0.23(+2.81%)
Feb 21, 2018
8.229
8.344
8.178
8.182
345,561
-0.06(-0.74%)
Feb 20, 2018
8.317
8.364
8.209
8.242
377,440
-0.09(-1.13%)
Feb 16, 2018
8.337
8.337
8.337
0
+0.07(+0.90%)
Feb 15, 2018
8.141
8.337
8.141
8.263
265,537
+0.15(+1.83%)
Feb 14, 2018
8.175
8.222
8.047
8.114
501,442
-0.13(-1.56%)
Feb 13, 2018
8.175
8.286
8.114
8.242
276,275
+0.03(+0.41%)
Feb 12, 2018
8.357
8.393
7.912
8.209
638,680
-0.11(-1.38%)
Feb 09, 2018
8.256
8.404
8.141
8.323
913,133
+0.14(+1.73%)
Feb 08, 2018
8.323
8.384
8.182
8.182
514,657
-0.16(-1.94%)
Feb 07, 2018
8.209
8.320
8.188
8.344
472,334
+0.12(+1.48%)
Feb 06, 2018
7.999
8.269
7.966
8.222
715,675
-0.05(-0.65%)
Feb 05, 2018
8.445
8.492
8.114
8.276
665,973
-0.23(-2.70%)
Feb 02, 2018
8.539
8.634
8.398
8.506
635,147
-0.12(-1.45%)
Feb 01, 2018
8.798
8.809
8.584
8.631
463,472
-0.17(-1.98%)
Jan 31, 2018
8.691
8.812
8.655
8.805
375,354
+0.15(+1.78%)
Jan 30, 2018
8.644
8.698
8.554
8.651
433,192
-0.04(-0.46%)
Jan 29, 2018
8.812
8.812
8.611
8.691
550,162
-0.15(-1.67%)
Jan 26, 2018
8.952
8.972
8.785
8.838
261,291
-0.11(-1.27%)
Jan 25, 2018
8.939
8.952
8.798
8.952
447,520
+0.01(+0.15%)
Jan 24, 2018
9.046
9.113
8.894
8.939
396,829
-0.11(-1.26%)
Jan 23, 2018
9.086
9.140
9.019
9.053
457,927
-0.02(-0.22%)
Jan 22, 2018
9.086
9.120
9.013
9.073
320,280
-0.05(-0.51%)
Jan 19, 2018
9.006
9.160
8.952
9.120
413,408
+0.10(+1.11%)
Jan 18, 2018
9.200
9.200
9.019
9.019
385,007
-0.17(-1.90%)
Jan 17, 2018
9.113
9.247
9.100
9.193
237,993
+0.09(+1.03%)
Jan 16, 2018
9.180
9.234
9.093
9.100
287,576
-0.04(-0.44%)
Jan 12, 2018
9.140
9.140
9.140
0
-0.09(-1.02%)
Jan 11, 2018
9.160
9.274
9.113
9.234
323,120
+0.09(+1.03%)
Jan 10, 2018
9.059
9.140
460,871
-0.07(-0.73%)
Jan 09, 2018
9.562
9.562
9.173
9.207
463,857
-0.35(-3.65%)
Jan 08, 2018
9.435
9.589
9.374
9.555
451,378
+0.16(+1.71%)
Jan 05, 2018
9.321
9.415
9.254
9.395
381,019
+0.07(+0.79%)
Jan 04, 2018
9.629
9.727
9.287
9.321
581,941
-0.30(-3.13%)
Jan 03, 2018
9.629
9.694
9.475
9.622
588,474
-0.01(-0.07%)
Jan 02, 2018
9.663
9.716
9.555
9.629
405,891
-0.03(-0.28%)
Dec 29, 2017
9.656
9.656
9.656
0
-0.08(-0.86%)
Dec 28, 2017
9.800
9.813
9.623
9.740
638,203
-0.04(-0.41%)
Dec 27, 2017
9.786
9.839
9.733
9.780
231,719
+0.04(+0.41%)
Dec 26, 2017
9.600
9.780
9.593
9.740
272,236
+0.13(+1.32%)
Dec 22, 2017
9.600
9.660
9.527
9.613
198,294
+0.05(+0.56%)
Dec 21, 2017
9.593
9.660
9.560
9.560
463,887
+0.00(+0.00%)
Dec 20, 2017
9.706
9.786
9.560
9.560
393,928
-0.14(-1.44%)
Dec 19, 2017
9.926
10.01
9.693
9.700
332,492
-0.19(-1.95%)
Dec 18, 2017
9.806
10.09
9.806
9.893
611,153
+0.09(+0.88%)
Dec 15, 2017
9.706
9.886
9.706
9.806
2,151,305
+0.14(+1.45%)
Dec 14, 2017
9.760
9.800
9.653
9.666
322,698
-0.10(-1.02%)
Dec 13, 2017
9.600
9.806
9.600
9.766
417,761
+0.16(+1.66%)
Dec 12, 2017
9.646
9.726
9.588
9.606
319,039
-0.02(-0.21%)
Dec 11, 2017
9.633
9.753
9.613
9.626
347,271
-0.03(-0.28%)
Dec 08, 2017
9.653
9.666
9.174
9.653
338,624
+0.00(+0.00%)
Dec 07, 2017
9.593
9.673
9.566
340,073
+0.00(+0.00%)
Dec 06, 2017
9.693
9.726
9.593
9.633
342,099
-0.05(-0.55%)
Dec 05, 2017
9.819
9.826
9.633
9.686
542,479
-0.10(-1.02%)
Dec 04, 2017
9.760
9.853
9.733
9.786
575,852
-0.01(-0.10%)
Dec 01, 2017
9.796
9.823
9.670
9.796
506,712
+0.03(+0.27%)
Nov 30, 2017
9.869
9.882
9.697
9.770
1,350,979
-0.09(-0.94%)
Nov 29, 2017
9.836
9.909
9.809
9.862
386,279
+0.04(+0.40%)
Nov 28, 2017
9.770
9.842
9.730
9.823
413,445
+0.07(+0.75%)
Nov 27, 2017
9.783
9.823
9.743
9.750
402,289
-0.03(-0.34%)
Nov 24, 2017
9.790
9.842
9.737
9.783
188,777
-0.01(-0.07%)
Nov 22, 2017
9.730
9.876
9.723
9.790
413,724
+0.08(+0.82%)
Nov 21, 2017
9.637
9.717
9.611
9.710
424,990
+0.11(+1.10%)
Nov 20, 2017
9.565
9.604
9.472
9.604
446,339
+0.06(+0.62%)
Nov 17, 2017
9.532
9.637
9.525
9.545
1,535,856
-0.03(-0.28%)
Nov 16, 2017
9.512
9.647
9.485
9.571
593,922
+0.07(+0.70%)
Nov 15, 2017
9.631
9.637
9.399
9.505
660,891
-0.13(-1.30%)
Nov 14, 2017
9.578
9.690
9.558
9.631
503,166
+0.05(+0.55%)
Nov 13, 2017
9.585
9.717
9.479
9.578
756,146
+0.04(+0.42%)
Nov 10, 2017
9.479
9.591
9.465
9.538
524,415
+0.06(+0.63%)
Nov 09, 2017
9.393
9.525
9.379
9.479
462,716
+0.07(+0.77%)
Nov 08, 2017
9.353
9.439
9.313
9.406
386,834
+0.05(+0.57%)
Nov 07, 2017
9.307
9.419
9.287
9.353
506,310
+0.04(+0.43%)
Nov 06, 2017
9.207
9.333
9.201
9.313
511,515
+0.14(+1.51%)
Nov 03, 2017
9.267
9.307
9.161
9.174
675,594
-0.21(-2.26%)
Nov 02, 2017
8.930
9.393
8.850
9.386
1,066,353
+0.53(+6.01%)
Nov 01, 2017
8.788
8.860
8.716
8.854
353,271
+0.08(+0.90%)
Oct 31, 2017
8.814
8.814
8.670
8.775
380,354
-0.01(-0.07%)
Oct 30, 2017
8.781
8.821
8.703
8.781
370,149
+0.00(+0.00%)
Oct 27, 2017
8.735
8.824
8.617
8.781
331,484
+0.09(+1.06%)
Oct 26, 2017
8.880
8.919
8.670
8.689
592,701
-0.16(-1.85%)
Oct 25, 2017
8.946
8.959
8.791
8.854
520,087
-0.09(-1.03%)
Oct 24, 2017
9.097
9.097
8.919
8.946
434,007
-0.14(-1.52%)
Oct 23, 2017
9.031
9.097
8.926
9.083
647,327
+0.05(+0.58%)
Oct 20, 2017
9.057
9.057
8.919
9.031
954,795
+0.00(+0.00%)
Oct 19, 2017
8.992
9.070
8.952
9.031
811,417
+0.03(+0.29%)
Oct 18, 2017
8.992
9.044
8.972
9.005
629,096
+0.04(+0.44%)
Oct 17, 2017
8.965
8.992
8.827
8.965
1,083,379
+0.01(+0.15%)
Oct 16, 2017
8.959
8.998
8.913
8.952
343,026
-0.01(-0.07%)
Oct 13, 2017
8.985
9.001
8.886
8.959
418,004
+0.03(+0.29%)
Oct 12, 2017
8.886
8.940
8.804
8.932
455,466
+0.05(+0.59%)
Oct 11, 2017
8.794
8.886
8.794
8.880
492,572
+0.09(+0.97%)
Oct 10, 2017
8.709
8.801
8.703
8.794
522,607
+0.09(+1.06%)
Oct 09, 2017
8.670
8.735
8.663
8.703
298,977
+0.05(+0.53%)
Oct 06, 2017
8.663
8.676
8.584
8.657
194,668
-0.05(-0.53%)
Oct 05, 2017
8.624
8.725
8.604
8.703
357,394
+0.08(+0.91%)
Oct 04, 2017
8.611
8.650
8.558
8.624
332,635
+0.04(+0.46%)
Oct 03, 2017
8.591
8.624
8.532
8.584
363,541
+0.01(+0.11%)
Oct 02, 2017
8.503
8.607
8.457
8.574
663,300
+0.07(+0.77%)
Sep 29, 2017
8.477
8.581
8.457
8.509
489,267
+0.01(+0.08%)
Sep 28, 2017
8.464
8.509
8.398
8.503
473,221
+0.04(+0.46%)
Sep 27, 2017
8.542
8.542
8.385
8.464
474,202
-0.08(-0.92%)
Sep 26, 2017
8.516
8.568
8.490
8.542
338,118
+0.03(+0.38%)
Sep 25, 2017
8.385
8.548
8.385
8.509
464,807
+0.12(+1.48%)
Sep 22, 2017
8.392
8.470
8.363
8.385
385,218
+0.00(+0.00%)
Sep 21, 2017
8.366
8.516
8.366
8.385
508,950
+0.01(+0.08%)
Sep 20, 2017
8.522
8.529
8.359
8.379
588,278
-0.11(-1.31%)
Sep 19, 2017
8.496
8.561
8.477
8.490
587,522
-0.01(-0.08%)
Sep 18, 2017
8.548
8.594
8.477
8.496
650,681
-0.07(-0.76%)
Sep 15, 2017
8.594
8.692
8.490
8.561
2,139,612
-0.05(-0.61%)
Sep 14, 2017
8.574
8.640
8.490
8.614
892,713
+0.01(+0.15%)
Sep 13, 2017
8.666
8.711
8.552
8.601
1,115,478
-0.07(-0.75%)
Sep 12, 2017
8.751
8.966
8.659
8.666
9,716,806
-0.14(-1.56%)
Sep 11, 2017
8.770
9.103
8.646
8.803
3,786,340
+0.37(+4.33%)
Sep 08, 2017
8.333
8.477
8.307
8.438
441,959
+0.10(+1.25%)
Sep 07, 2017
8.314
8.372
8.281
8.333
290,890
+0.04(+0.47%)
Sep 06, 2017
8.183
8.346
8.118
8.294
382,878
+0.13(+1.60%)
Sep 05, 2017
8.301
8.379
8.125
8.164
417,743
-0.14(-1.65%)
Sep 01, 2017
8.183
8.288
8.144
8.301
378,231
+0.12(+1.52%)
Aug 31, 2017
8.066
8.242
8.052
8.177
1,728,440
+0.13(+1.58%)
Aug 30, 2017
7.972
8.140
7.907
8.050
751,976
+0.15(+1.88%)
Aug 29, 2017
7.894
8.030
7.862
7.901
1,026,815
-0.02(-0.25%)
Aug 28, 2017
8.295
8.295
7.648
7.920
2,342,968
-0.41(-4.90%)
Aug 25, 2017
8.283
8.367
8.244
8.328
266,242
+0.06(+0.78%)
Aug 24, 2017
8.302
8.406
8.257
8.263
266,306
-0.03(-0.31%)
Aug 23, 2017
8.218
8.302
8.205
8.289
361,490
+0.05(+0.55%)
Aug 22, 2017
8.308
8.347
8.227
8.244
251,470
-0.05(-0.62%)
Aug 21, 2017
8.147
8.308
8.121
8.295
351,255
+0.12(+1.50%)
Aug 18, 2017
8.172
8.231
8.127
8.172
381,652
-0.05(-0.63%)
Aug 17, 2017
8.308
8.418
8.211
8.224
450,521
-0.13(-1.55%)
Aug 16, 2017
8.386
8.503
8.321
8.354
510,225
-0.03(-0.39%)
Aug 15, 2017
8.334
8.393
8.283
8.386
468,197
+0.01(+0.15%)
Aug 14, 2017
8.347
8.431
8.321
8.373
526,461
+0.06(+0.70%)
Aug 11, 2017
8.185
8.315
8.166
8.315
561,298
+0.02(+0.23%)
Aug 10, 2017
8.386
8.386
8.218
8.295
250,042
-0.06(-0.70%)
Aug 09, 2017
8.367
8.426
8.308
8.354
319,468
-0.01(-0.15%)
Aug 08, 2017
8.283
8.425
8.276
8.367
401,773
+0.06(+0.70%)
Aug 07, 2017
8.334
8.347
8.250
8.308
282,272
-0.02(-0.23%)
Aug 04, 2017
8.295
8.360
8.108
8.328
433,221
+0.01(+0.08%)
Aug 03, 2017
8.024
8.354
7.849
8.321
699,189
-0.01(-0.16%)
Aug 02, 2017
8.431
8.431
8.257
8.334
513,766
-0.10(-1.15%)
Aug 01, 2017
8.380
8.457
8.315
8.431
387,931
+0.05(+0.58%)
Jul 31, 2017
8.421
8.421
8.299
8.383
408,004
-0.01(-0.08%)
Jul 28, 2017
8.428
8.479
8.364
8.389
871,193
-0.03(-0.31%)
Jul 27, 2017
8.396
8.466
8.306
8.415
389,174
+0.02(+0.23%)
Jul 26, 2017
8.306
8.407
8.293
8.396
589,245
+0.08(+1.00%)
Jul 25, 2017
8.235
8.319
8.190
8.312
410,635
+0.08(+1.01%)
Jul 24, 2017
8.248
8.248
8.107
8.229
379,997
-0.02(-0.23%)
Jul 21, 2017
8.254
8.267
8.132
8.248
321,142
+0.06(+0.78%)
Jul 20, 2017
8.254
8.158
8.184
266,333
-0.01(-0.08%)
Jul 19, 2017
8.107
8.229
8.062
8.190
452,216
+0.08(+0.95%)
Jul 18, 2017
8.113
8.203
8.042
8.113
316,713
-0.01(-0.16%)
Jul 17, 2017
8.074
8.216
8.055
8.126
417,583
+0.05(+0.64%)
Jul 14, 2017
8.017
8.107
8.009
8.074
414,927
+0.08(+0.96%)
Jul 13, 2017
7.997
8.017
7.905
7.997
323,457
+0.03(+0.40%)
Jul 12, 2017
7.882
8.017
7.853
7.965
539,829
+0.16(+2.06%)
Jul 11, 2017
7.798
7.840
7.657
7.805
667,389
-0.01(-0.08%)
Jul 10, 2017
7.895
7.901
7.792
7.811
432,123
-0.08(-1.06%)
Jul 07, 2017
7.818
7.914
7.752
7.895
339,569
+0.10(+1.24%)
Jul 06, 2017
7.798
7.882
7.747
7.798
434,841
-0.05(-0.65%)
Jul 05, 2017
8.042
8.042
7.818
7.850
488,037
-0.18(-2.24%)
Jul 03, 2017
7.869
8.055
7.869
8.030
313,073
+0.16(+2.04%)
Jun 30, 2017
8.004
8.004
7.830
7.869
551,850
-0.12(-1.49%)
Jun 29, 2017
7.969
8.013
7.863
7.988
655,019
-0.01(-0.16%)
Jun 28, 2017
7.962
8.045
7.911
8.001
556,572
+0.06(+0.80%)
Jun 27, 2017
7.918
7.997
7.892
7.937
513,832
-0.01(-0.16%)
Jun 26, 2017
7.937
8.001
7.841
7.949
447,161
+0.08(+0.97%)
Jun 23, 2017
7.790
7.899
7.765
7.873
1,661,118
+0.10(+1.23%)
Jun 22, 2017
7.777
7.831
7.701
7.777
432,828
+0.03(+0.33%)
Jun 21, 2017
7.777
7.841
7.714
7.752
610,411
-0.05(-0.65%)
Jun 20, 2017
7.765
7.809
7.688
7.803
483,700
+0.03(+0.33%)
Jun 19, 2017
7.790
7.879
7.726
7.777
869,518
-0.01(-0.08%)
Jun 16, 2017
7.835
7.924
7.769
7.784
2,249,890
-0.08(-1.05%)
Jun 15, 2017
7.848
7.943
7.803
7.867
734,443
-0.04(-0.56%)
Jun 14, 2017
7.879
7.943
7.777
7.911
770,133
+0.01(+0.08%)
Jun 13, 2017
7.905
7.911
7.682
7.905
794,621
+0.03(+0.40%)
Jun 12, 2017
7.739
7.899
7.739
7.873
685,419
+0.13(+1.65%)
Jun 09, 2017
7.650
7.803
7.615
7.745
853,593
+0.10(+1.25%)
Jun 08, 2017
7.605
7.663
7.516
7.650
675,060
+0.10(+1.27%)
Jun 07, 2017
7.535
7.554
7.452
7.554
934,479
+0.02(+0.25%)
Jun 06, 2017
7.542
7.567
7.433
7.535
599,048
+0.01(+0.08%)
Jun 05, 2017
7.484
7.561
7.460
7.529
586,865
+0.01(+0.08%)
Jun 02, 2017
7.484
7.602
7.433
7.522
957,966
+0.05(+0.68%)
Jun 01, 2017
7.280
7.471
7.204
7.471
933,304
+0.18(+2.49%)
May 31, 2017
7.315
7.375
7.132
7.290
1,273,336
-0.01(-0.17%)
May 30, 2017
7.511
7.536
7.296
7.302
1,224,613
-0.21(-2.78%)
May 26, 2017
7.549
7.587
7.429
7.511
825,392
-0.04(-0.59%)
May 25, 2017
7.581
7.593
7.476
7.555
965,132
-0.03(-0.42%)
May 24, 2017
7.555
7.644
7.549
7.587
1,041,697
+0.04(+0.50%)
May 23, 2017
7.587
7.612
7.429
7.549
1,196,372
-0.02(-0.25%)
May 22, 2017
7.385
7.581
7.378
7.568
1,061,783
+0.25(+3.46%)
May 19, 2017
7.271
7.407
7.214
7.315
895,238
+0.04(+0.52%)
May 18, 2017
7.087
7.296
7.018
7.277
1,514,920
+0.22(+3.14%)
May 17, 2017
7.429
7.448
6.828
7.056
3,909,031
-0.54(-7.08%)
May 16, 2017
7.688
7.694
7.555
7.593
870,481
-0.06(-0.74%)
May 15, 2017
7.650
7.720
7.631
7.650
439,921
+0.04(+0.50%)
May 12, 2017
7.739
7.764
7.612
7.612
866,399
-0.08(-1.07%)
May 11, 2017
7.713
7.745
7.625
7.694
619,112
-0.04(-0.49%)
May 10, 2017
7.637
7.783
7.602
7.732
739,485
+0.11(+1.49%)
May 09, 2017
7.625
7.745
7.593
7.618
959,086
+0.00(+0.00%)
May 08, 2017
7.511
7.672
7.505
7.618
1,120,592
+0.11(+1.43%)
May 05, 2017
7.283
7.536
7.245
7.511
1,268,346
+0.23(+3.13%)
May 04, 2017
7.656
7.694
7.264
7.283
2,120,602
-0.41(-5.34%)
May 03, 2017
7.840
7.890
7.650
7.694
999,814
-0.13(-1.70%)
May 02, 2017
7.859
7.898
7.777
7.827
753,097
-0.04(-0.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
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.