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
Drive Shack Inc
(NY:
DS
)
0.1676
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 30, 2022
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, 2020
1.300
1.410
1.230
1.320
1,815,407
+0.07(+5.60%)
Apr 29, 2020
1.300
1.450
1.240
1.250
4,116,043
+0.07(+5.93%)
Apr 28, 2020
1.240
1.280
1.140
1.180
1,873,623
+0.09(+8.26%)
Apr 27, 2020
1.140
1.140
1.070
1.090
728,330
+0.02(+1.87%)
Apr 24, 2020
1.120
1.160
1.030
1.070
645,100
-0.04(-3.60%)
Apr 23, 2020
1.210
1.210
1.090
1.110
980,859
-0.05(-4.31%)
Apr 22, 2020
1.200
1.250
1.130
1.160
712,130
+0.01(+0.87%)
Apr 21, 2020
1.170
1.180
1.110
1.150
782,207
+0.02(+1.77%)
Apr 20, 2020
1.180
1.190
1.110
1.130
598,071
-0.04(-3.42%)
Apr 17, 2020
1.140
1.200
1.120
1.170
1,075,500
+0.09(+8.33%)
Apr 16, 2020
1.110
1.120
1.020
1.080
399,666
+0.01(+0.93%)
Apr 15, 2020
1.340
1.340
1.060
1.070
899,930
-0.22(-17.05%)
Apr 14, 2020
1.460
1.470
1.290
1.290
414,283
-0.11(-7.86%)
Apr 13, 2020
1.510
1.580
1.390
1.400
534,432
-0.09(-6.04%)
Apr 09, 2020
1.470
1.550
1.430
1.490
484,000
+0.10(+7.19%)
Apr 08, 2020
1.370
1.450
1.325
1.390
677,927
+0.09(+6.92%)
Apr 07, 2020
1.330
1.430
1.245
1.300
488,373
+0.01(+0.78%)
Apr 06, 2020
1.320
1.450
1.260
1.290
296,783
-0.02(-1.53%)
Apr 03, 2020
1.460
1.490
1.240
1.310
389,000
-0.16(-10.88%)
Apr 02, 2020
1.380
1.470
1.195
1.470
473,543
+0.12(+8.89%)
Apr 01, 2020
1.440
1.500
1.350
1.350
357,635
-0.17(-11.18%)
Mar 31, 2020
1.460
1.570
1.456
1.520
264,831
+0.06(+4.11%)
Mar 30, 2020
1.450
1.520
1.300
1.460
204,651
+0.01(+0.69%)
Mar 27, 2020
1.420
1.510
1.420
1.450
161,100
-0.08(-5.23%)
Mar 26, 2020
1.460
1.650
1.310
1.530
538,548
+0.05(+3.38%)
Mar 25, 2020
1.470
1.546
1.360
1.480
459,319
+0.03(+2.07%)
Mar 24, 2020
1.300
1.500
1.300
1.450
433,211
+0.15(+11.54%)
Mar 23, 2020
1.360
1.390
1.230
1.300
297,547
-0.05(-3.70%)
Mar 20, 2020
1.330
1.420
1.180
1.350
669,200
+0.02(+1.50%)
Mar 19, 2020
1.110
1.510
0.8600
1.330
1,167,312
+0.08(+6.40%)
Mar 18, 2020
1.490
1.550
1.150
1.250
430,494
-0.35(-21.88%)
Mar 17, 2020
1.580
1.850
1.420
1.600
685,001
+0.07(+4.58%)
Mar 16, 2020
1.670
1.670
1.460
1.530
1,113,691
-0.28(-15.47%)
Mar 13, 2020
1.510
1.890
1.440
1.810
2,213,600
+0.41(+29.29%)
Mar 12, 2020
1.400
1.590
1.270
1.400
1,877,834
-0.06(-4.11%)
Mar 11, 2020
1.490
1.530
1.340
1.460
1,044,950
-0.03(-2.01%)
Mar 10, 2020
1.650
1.800
1.480
1.490
708,665
+0.04(+2.76%)
Mar 09, 2020
2.240
2.245
1.380
1.450
1,514,980
-0.82(-36.12%)
Mar 06, 2020
2.550
2.640
2.190
2.270
840,000
-0.32(-12.36%)
Mar 05, 2020
2.600
2.620
2.500
2.590
530,838
-0.03(-1.15%)
Mar 04, 2020
2.620
2.710
2.520
2.620
498,337
+0.02(+0.77%)
Mar 03, 2020
2.740
2.745
2.550
2.600
591,220
-0.10(-3.70%)
Mar 02, 2020
2.860
2.900
2.570
2.700
911,291
-0.16(-5.59%)
Feb 28, 2020
2.990
3.010
2.835
2.860
582,800
-0.21(-6.84%)
Feb 27, 2020
2.900
3.120
2.610
3.070
1,142,588
+0.11(+3.72%)
Feb 26, 2020
3.130
3.146
2.950
2.960
365,869
-0.16(-5.13%)
Feb 25, 2020
3.310
3.310
3.100
3.120
683,560
-0.18(-5.45%)
Feb 24, 2020
3.350
3.440
3.300
3.300
367,475
-0.12(-3.51%)
Feb 21, 2020
3.400
3.500
3.382
3.420
169,200
+0.00(+0.00%)
Feb 20, 2020
3.410
3.452
3.380
3.420
257,024
+0.01(+0.29%)
Feb 19, 2020
3.470
3.490
3.350
3.410
281,029
-0.04(-1.16%)
Feb 18, 2020
3.480
3.500
3.430
3.450
155,081
-0.03(-0.86%)
Feb 14, 2020
3.520
3.520
3.425
3.480
249,200
-0.02(-0.57%)
Feb 13, 2020
3.530
3.580
3.480
3.500
390,273
-0.03(-0.85%)
Feb 12, 2020
3.400
3.530
3.370
3.530
584,279
+0.13(+3.82%)
Feb 11, 2020
3.400
3.440
3.260
3.400
466,293
+0.00(+0.00%)
Feb 10, 2020
3.450
3.470
3.380
3.400
314,532
-0.05(-1.45%)
Feb 07, 2020
3.560
3.570
3.410
3.450
445,900
-0.11(-3.09%)
Feb 06, 2020
3.620
3.620
3.550
3.560
218,060
-0.03(-0.84%)
Feb 05, 2020
3.600
3.640
3.500
3.590
2,403,147
+0.00(+0.00%)
Feb 04, 2020
3.600
3.650
3.540
3.590
1,051,124
+0.03(+0.84%)
Feb 03, 2020
3.760
3.770
3.550
3.560
479,764
-0.22(-5.82%)
Jan 31, 2020
3.770
3.820
3.670
3.780
325,800
+0.01(+0.27%)
Jan 30, 2020
3.810
3.850
3.760
3.770
234,959
-0.08(-2.08%)
Jan 29, 2020
3.980
4.020
3.820
3.850
269,108
-0.15(-3.75%)
Jan 28, 2020
4.120
4.140
3.970
4.000
199,403
-0.08(-1.96%)
Jan 27, 2020
3.960
4.100
3.960
4.080
356,894
+0.09(+2.26%)
Jan 24, 2020
4.050
4.080
3.950
3.990
243,600
-0.08(-1.97%)
Jan 23, 2020
4.050
4.130
4.040
4.070
279,167
-0.02(-0.49%)
Jan 22, 2020
4.150
4.150
4.080
4.090
108,468
-0.05(-1.21%)
Jan 21, 2020
4.140
4.170
4.050
4.140
215,475
+0.01(+0.24%)
Jan 17, 2020
4.100
4.150
4.065
4.130
144,200
+0.03(+0.73%)
Jan 16, 2020
4.100
4.190
4.055
4.100
234,169
+0.04(+0.99%)
Jan 15, 2020
4.010
4.080
4.010
4.060
196,925
+0.07(+1.75%)
Jan 14, 2020
3.920
4.130
3.900
3.990
373,142
+0.09(+2.31%)
Jan 13, 2020
3.900
3.950
3.890
3.900
195,594
+0.00(+0.00%)
Jan 10, 2020
4.030
4.050
3.900
3.900
565,000
-0.10(-2.50%)
Jan 09, 2020
3.940
4.050
3.930
4.000
332,211
+0.08(+2.04%)
Jan 08, 2020
3.930
3.980
3.850
3.920
206,911
-0.01(-0.25%)
Jan 07, 2020
3.700
4.000
3.700
3.930
410,654
+0.22(+5.93%)
Jan 06, 2020
3.660
3.800
3.660
3.710
476,598
+0.04(+1.09%)
Jan 03, 2020
3.600
3.680
3.550
3.670
236,500
+0.01(+0.27%)
Jan 02, 2020
3.660
3.720
3.610
3.660
190,945
+0.00(+0.00%)
Dec 31, 2019
3.670
3.710
3.570
3.660
747,000
+0.01(+0.27%)
Dec 30, 2019
3.690
3.700
3.590
3.650
487,277
-0.04(-1.08%)
Dec 27, 2019
3.730
3.740
3.590
3.690
449,800
+0.10(+2.79%)
Dec 26, 2019
3.810
3.820
3.560
3.590
433,015
-0.21(-5.53%)
Dec 24, 2019
3.800
3.830
3.780
3.800
123,200
+0.00(+0.00%)
Dec 23, 2019
3.800
3.815
3.770
3.800
344,156
+0.00(+0.00%)
Dec 20, 2019
3.700
3.820
3.680
3.800
584,000
+0.10(+2.70%)
Dec 19, 2019
3.710
3.740
3.680
3.700
352,213
-0.02(-0.54%)
Dec 18, 2019
3.770
3.780
3.695
3.720
343,448
-0.05(-1.33%)
Dec 17, 2019
3.760
3.790
3.680
3.770
657,406
+0.01(+0.27%)
Dec 16, 2019
3.750
3.830
3.700
3.760
352,986
+0.00(+0.00%)
Dec 13, 2019
3.690
3.800
3.690
3.760
179,000
+0.05(+1.35%)
Dec 12, 2019
3.720
3.770
3.680
3.710
314,442
-0.04(-1.07%)
Dec 11, 2019
3.660
3.770
3.660
3.750
247,479
+0.06(+1.63%)
Dec 10, 2019
3.650
3.710
3.640
3.690
187,203
+0.02(+0.54%)
Dec 09, 2019
3.690
3.723
3.654
3.670
181,410
-0.03(-0.81%)
Dec 06, 2019
3.640
3.720
3.610
3.700
235,400
+0.06(+1.65%)
Dec 05, 2019
3.740
3.793
3.621
3.640
246,809
-0.13(-3.45%)
Dec 04, 2019
3.710
3.800
3.620
3.770
739,225
+0.06(+1.62%)
Dec 03, 2019
3.800
3.810
3.660
3.710
408,046
-0.10(-2.62%)
Dec 02, 2019
3.840
3.880
3.810
3.810
219,802
-0.03(-0.78%)
Nov 29, 2019
3.950
3.954
3.830
3.840
219,300
-0.09(-2.29%)
Nov 27, 2019
3.990
4.027
3.920
3.930
180,700
-0.03(-0.76%)
Nov 26, 2019
4.070
4.190
3.950
3.960
318,974
-0.16(-3.88%)
Nov 25, 2019
4.000
4.130
3.820
4.120
691,144
+0.16(+4.04%)
Nov 22, 2019
3.950
3.980
3.779
3.960
270,600
+0.03(+0.76%)
Nov 21, 2019
4.110
4.110
3.895
3.930
308,365
-0.15(-3.68%)
Nov 20, 2019
4.170
4.190
4.060
4.080
463,279
-0.10(-2.39%)
Nov 19, 2019
4.200
4.230
4.150
4.180
447,538
+0.05(+1.21%)
Nov 18, 2019
4.100
4.230
4.100
4.130
493,485
+0.03(+0.73%)
Nov 15, 2019
4.140
4.180
4.060
4.100
246,800
-0.03(-0.73%)
Nov 14, 2019
3.970
4.140
3.930
4.130
361,337
+0.13(+3.25%)
Nov 13, 2019
4.300
4.310
3.980
4.000
361,739
-0.34(-7.83%)
Nov 12, 2019
4.340
4.450
4.200
4.340
752,560
+0.19(+4.58%)
Nov 11, 2019
3.960
4.240
3.950
4.150
551,791
+0.19(+4.80%)
Nov 08, 2019
4.130
4.130
3.940
3.960
418,000
-0.16(-3.88%)
Nov 07, 2019
4.140
4.180
4.110
4.120
300,726
+0.01(+0.24%)
Nov 06, 2019
4.160
4.260
4.100
4.110
353,423
-0.05(-1.20%)
Nov 05, 2019
4.150
4.220
4.130
4.160
385,565
+0.02(+0.48%)
Nov 04, 2019
4.090
4.200
4.090
4.140
190,577
+0.09(+2.22%)
Nov 01, 2019
3.990
4.120
3.940
4.050
259,300
+0.06(+1.50%)
Oct 31, 2019
4.110
4.117
3.950
3.990
137,921
-0.13(-3.16%)
Oct 30, 2019
4.050
4.140
4.045
4.120
156,702
+0.06(+1.48%)
Oct 29, 2019
4.120
4.130
3.995
4.060
176,306
-0.07(-1.69%)
Oct 28, 2019
4.150
4.200
4.120
4.130
331,375
-0.01(-0.24%)
Oct 25, 2019
4.140
4.220
4.120
4.140
125,000
-0.02(-0.48%)
Oct 24, 2019
4.250
4.260
4.135
4.160
104,964
-0.09(-2.12%)
Oct 23, 2019
4.170
4.290
4.140
4.250
336,302
+0.07(+1.67%)
Oct 22, 2019
4.300
4.300
4.160
4.180
216,833
-0.12(-2.79%)
Oct 21, 2019
4.300
4.420
4.240
4.300
294,945
+0.01(+0.23%)
Oct 18, 2019
4.120
4.390
4.100
4.290
458,300
+0.17(+4.13%)
Oct 17, 2019
4.090
4.240
4.070
4.120
439,507
+0.06(+1.48%)
Oct 16, 2019
4.080
4.110
3.995
4.060
466,417
-0.02(-0.49%)
Oct 15, 2019
3.900
4.150
3.900
4.080
1,236,785
+0.34(+9.09%)
Oct 14, 2019
3.900
3.920
3.670
3.740
337,228
-0.17(-4.35%)
Oct 11, 2019
3.910
4.020
3.900
3.910
527,600
-0.06(-1.51%)
Oct 10, 2019
4.020
4.040
3.940
3.970
193,869
-0.03(-0.75%)
Oct 09, 2019
4.120
4.120
3.950
4.000
527,347
-0.12(-2.91%)
Oct 08, 2019
4.110
4.190
4.070
4.120
605,085
-0.06(-1.44%)
Oct 07, 2019
4.190
4.260
4.070
4.180
241,681
+0.01(+0.24%)
Oct 04, 2019
4.260
4.310
4.110
4.170
263,400
-0.10(-2.34%)
Oct 03, 2019
4.400
4.400
4.190
4.270
192,839
-0.15(-3.39%)
Oct 02, 2019
4.420
4.490
4.370
4.420
257,988
-0.04(-0.90%)
Oct 01, 2019
4.310
4.520
4.310
4.460
885,046
+0.15(+3.48%)
Sep 30, 2019
4.220
4.443
4.170
4.310
913,512
+0.10(+2.38%)
Sep 27, 2019
4.030
4.295
4.030
4.210
1,029,100
+0.13(+3.19%)
Sep 26, 2019
3.970
4.145
3.890
4.080
746,997
+0.08(+2.00%)
Sep 25, 2019
3.930
4.010
3.890
4.000
237,491
+0.10(+2.56%)
Sep 24, 2019
3.970
3.980
3.860
3.900
240,624
-0.07(-1.76%)
Sep 23, 2019
3.910
3.990
3.865
3.970
293,927
+0.05(+1.28%)
Sep 20, 2019
4.020
4.070
3.860
3.920
561,900
-0.12(-2.97%)
Sep 19, 2019
4.110
4.270
4.030
4.040
370,331
-0.03(-0.74%)
Sep 18, 2019
4.200
4.200
3.945
4.070
447,436
-0.12(-2.86%)
Sep 17, 2019
4.190
4.240
4.030
4.190
231,062
+0.00(+0.00%)
Sep 16, 2019
4.330
4.350
4.150
4.190
204,418
-0.19(-4.34%)
Sep 13, 2019
4.580
4.599
4.380
4.380
246,900
-0.22(-4.78%)
Sep 12, 2019
4.660
4.700
4.580
4.600
199,778
-0.06(-1.29%)
Sep 11, 2019
4.780
4.810
4.610
4.660
361,549
-0.13(-2.71%)
Sep 10, 2019
4.660
4.810
4.650
4.790
154,417
+0.10(+2.13%)
Sep 09, 2019
4.540
4.700
4.500
4.690
205,481
+0.14(+3.08%)
Sep 06, 2019
4.370
4.630
4.330
4.550
199,900
+0.19(+4.36%)
Sep 05, 2019
4.350
4.410
4.300
4.360
228,329
+0.05(+1.16%)
Sep 04, 2019
4.380
4.410
4.300
4.310
180,636
+0.00(+0.00%)
Sep 03, 2019
4.660
4.680
4.300
4.310
252,585
-0.40(-8.49%)
Aug 30, 2019
4.800
4.839
4.600
4.710
390,000
-0.09(-1.87%)
Aug 29, 2019
4.800
4.990
4.760
4.800
130,162
-0.01(-0.21%)
Aug 28, 2019
4.900
4.900
4.740
4.810
176,980
-0.09(-1.84%)
Aug 27, 2019
5.150
5.170
4.890
4.900
181,974
-0.26(-5.04%)
Aug 26, 2019
5.150
5.200
5.090
5.160
354,732
+0.06(+1.18%)
Aug 23, 2019
5.080
5.130
5.040
5.100
421,800
-0.02(-0.39%)
Aug 22, 2019
5.110
5.150
5.075
5.120
195,952
+0.02(+0.39%)
Aug 21, 2019
5.100
5.120
5.050
5.100
217,226
+0.00(+0.00%)
Aug 20, 2019
5.070
5.130
5.040
5.100
112,367
+0.00(+0.00%)
Aug 19, 2019
5.080
5.140
5.021
5.100
367,524
+0.08(+1.59%)
Aug 16, 2019
5.000
5.050
4.960
5.020
122,100
+0.06(+1.21%)
Aug 15, 2019
4.950
4.980
4.900
4.960
111,525
+0.01(+0.20%)
Aug 14, 2019
4.970
5.050
4.820
4.950
295,234
-0.15(-2.94%)
Aug 13, 2019
4.940
5.130
4.940
5.100
232,175
+0.15(+3.03%)
Aug 12, 2019
4.890
5.020
4.880
4.950
137,797
+0.01(+0.20%)
Aug 09, 2019
4.790
4.960
4.790
4.940
198,400
+0.12(+2.49%)
Aug 08, 2019
4.720
4.900
4.680
4.820
498,557
+0.16(+3.43%)
Aug 07, 2019
4.700
4.780
4.550
4.660
292,487
-0.12(-2.51%)
Aug 06, 2019
4.650
4.947
4.600
4.780
601,005
+0.03(+0.63%)
Aug 05, 2019
4.940
4.950
4.730
4.750
353,342
-0.29(-5.75%)
Aug 02, 2019
5.090
5.125
4.990
5.040
205,100
-0.10(-1.95%)
Aug 01, 2019
5.210
5.220
5.110
5.140
223,319
-0.08(-1.53%)
Jul 31, 2019
5.110
5.310
5.070
5.220
438,049
+0.11(+2.15%)
Jul 30, 2019
5.130
5.180
5.030
5.110
260,692
-0.07(-1.35%)
Jul 29, 2019
5.120
5.220
5.050
5.180
280,441
+0.04(+0.78%)
Jul 26, 2019
5.040
5.180
4.980
5.140
248,800
+0.09(+1.78%)
Jul 25, 2019
5.000
5.090
4.950
5.050
238,451
+0.05(+1.00%)
Jul 24, 2019
4.850
5.020
4.803
5.000
233,311
+0.14(+2.88%)
Jul 23, 2019
4.740
4.880
4.676
4.860
339,901
+0.16(+3.40%)
Jul 22, 2019
4.740
4.740
4.640
4.700
101,654
-0.05(-1.05%)
Jul 19, 2019
4.820
4.890
4.740
4.750
75,600
-0.09(-1.86%)
Jul 18, 2019
4.770
4.860
4.700
4.840
140,694
+0.07(+1.47%)
Jul 17, 2019
4.930
4.930
4.770
4.770
211,540
-0.16(-3.25%)
Jul 16, 2019
4.790
4.970
4.790
4.930
111,779
+0.12(+2.49%)
Jul 15, 2019
4.820
4.820
4.700
4.810
209,931
-0.02(-0.41%)
Jul 12, 2019
4.750
4.840
4.740
4.830
169,000
+0.08(+1.68%)
Jul 11, 2019
4.740
4.800
4.690
4.750
318,266
+0.05(+1.06%)
Jul 10, 2019
4.730
4.780
4.680
4.700
112,444
-0.04(-0.84%)
Jul 09, 2019
4.810
4.810
4.670
4.740
60,666
-0.08(-1.66%)
Jul 08, 2019
4.780
4.870
4.736
4.820
92,230
+0.01(+0.21%)
Jul 05, 2019
4.700
4.840
4.670
4.810
78,100
+0.10(+2.12%)
Jul 03, 2019
4.680
4.860
4.669
4.710
79,200
+0.06(+1.29%)
Jul 02, 2019
4.630
4.695
4.575
4.650
144,526
+0.03(+0.65%)
Jul 01, 2019
4.700
4.720
4.560
4.620
172,149
-0.07(-1.49%)
Jun 28, 2019
4.640
4.780
4.630
4.690
475,300
+0.03(+0.64%)
Jun 27, 2019
4.530
4.660
4.490
4.660
152,407
+0.14(+3.10%)
Jun 26, 2019
4.500
4.590
4.435
4.520
128,910
+0.03(+0.67%)
Jun 25, 2019
4.610
4.610
4.420
4.490
174,525
-0.13(-2.81%)
Jun 24, 2019
4.730
4.730
4.560
4.620
148,035
-0.10(-2.12%)
Jun 21, 2019
4.830
4.830
4.630
4.720
215,500
-0.16(-3.28%)
Jun 20, 2019
4.850
4.980
4.810
4.880
176,202
+0.07(+1.46%)
Jun 19, 2019
4.850
4.850
4.720
4.810
66,772
-0.05(-1.03%)
Jun 18, 2019
4.810
4.930
4.740
4.860
101,124
+0.08(+1.67%)
Jun 17, 2019
4.770
4.800
4.700
4.780
55,380
+0.02(+0.42%)
Jun 14, 2019
4.880
4.880
4.730
4.760
83,100
-0.13(-2.66%)
Jun 13, 2019
4.720
4.950
4.690
4.890
151,337
+0.21(+4.49%)
Jun 12, 2019
4.600
4.680
4.586
4.680
101,463
+0.08(+1.74%)
Jun 11, 2019
4.750
4.790
4.500
4.600
129,268
-0.12(-2.54%)
Jun 10, 2019
4.590
4.780
4.590
4.720
162,634
+0.12(+2.61%)
Jun 07, 2019
4.480
4.620
4.440
4.600
157,200
+0.12(+2.68%)
Jun 06, 2019
4.500
4.550
4.280
4.480
190,432
+0.01(+0.22%)
Jun 05, 2019
4.650
4.650
4.450
4.470
169,372
-0.18(-3.87%)
Jun 04, 2019
4.560
4.650
4.500
4.650
169,023
+0.15(+3.33%)
Jun 03, 2019
4.550
4.595
4.480
4.500
186,072
-0.05(-1.10%)
May 31, 2019
4.590
4.600
4.520
4.550
227,000
-0.08(-1.73%)
May 30, 2019
4.730
4.730
4.560
4.630
230,317
-0.10(-2.11%)
May 29, 2019
4.700
4.760
4.670
4.730
198,586
+0.00(+0.00%)
May 28, 2019
4.900
4.910
4.700
4.730
252,931
-0.14(-2.87%)
May 24, 2019
4.900
4.970
4.840
4.870
169,600
+0.02(+0.41%)
May 23, 2019
4.910
4.930
4.830
4.850
274,779
-0.12(-2.41%)
May 22, 2019
4.990
5.030
4.930
4.970
131,011
-0.03(-0.60%)
May 21, 2019
4.920
5.050
4.920
5.000
136,571
+0.10(+2.04%)
May 20, 2019
4.800
4.950
4.800
4.900
260,482
+0.05(+1.03%)
May 17, 2019
4.940
5.000
4.820
4.850
221,000
-0.15(-3.00%)
May 16, 2019
5.090
5.090
4.900
5.000
225,004
-0.07(-1.38%)
May 15, 2019
4.940
5.125
4.940
5.070
258,378
+0.05(+1.00%)
May 14, 2019
5.110
5.130
4.840
5.020
380,379
-0.02(-0.40%)
May 13, 2019
5.130
5.190
4.940
5.040
456,408
-0.19(-3.63%)
May 10, 2019
5.230
5.390
5.090
5.230
367,300
-0.13(-2.43%)
May 09, 2019
5.260
5.420
5.198
5.360
370,772
+0.05(+0.94%)
May 08, 2019
5.160
5.340
5.100
5.310
146,362
+0.13(+2.51%)
May 07, 2019
5.230
5.260
5.110
5.180
187,717
-0.05(-0.96%)
May 06, 2019
5.150
5.250
5.102
5.230
209,987
-0.04(-0.76%)
May 03, 2019
5.160
5.290
5.160
5.270
232,800
+0.14(+2.73%)
May 02, 2019
5.220
5.350
5.100
5.130
202,606
-0.11(-2.10%)
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.