Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

2.880 -0.140 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.600 1.600 1.510 1.550 838,456 -0.02(-1.27%)
Jan 29, 2009 1.540 1.610 1.540 1.570 655,966 -0.01(-0.63%)
Jan 28, 2009 1.600 1.610 1.530 1.580 1,080,885 +0.00(+0.00%)
Jan 27, 2009 1.640 1.650 1.560 1.580 889,480 -0.08(-4.82%)
Jan 26, 2009 1.610 1.700 1.560 1.660 1,284,809 +0.06(+3.75%)
Jan 23, 2009 1.570 1.650 1.550 1.600 1,025,010 -0.01(-0.62%)
Jan 22, 2009 1.620 1.690 1.580 1.610 2,905,205 -0.02(-1.23%)
Jan 21, 2009 1.620 1.650 1.530 1.630 1,872,021 +0.03(+1.87%)
Jan 20, 2009 1.700 1.800 1.580 1.600 5,090,463 -0.07(-4.19%)
Jan 19, 2009 1.600 1.740 1.550 1.670 3,763,255 +0.13(+8.44%)
Jan 16, 2009 1.450 1.550 1.400 1.540 2,690,394 +0.16(+11.59%)
Jan 15, 2009 1.400 1.460 1.270 1.380 3,121,581 -0.04(-2.82%)
Jan 14, 2009 1.520 1.550 1.390 1.420 2,163,358 -0.16(-10.13%)
Jan 13, 2009 1.460 1.590 1.370 1.580 2,142,740 +0.12(+8.22%)
Jan 12, 2009 1.730 1.800 1.450 1.460 3,125,358 -0.20(-12.05%)
Jan 09, 2009 1.680 1.680 1.600 1.660 2,443,008 +0.01(+0.61%)
Jan 08, 2009 1.630 1.670 1.600 1.650 3,047,022 +0.05(+3.12%)
Jan 07, 2009 1.700 1.720 1.600 1.600 4,623,652 -0.06(-3.61%)
Jan 06, 2009 1.720 1.780 1.630 1.660 6,846,418 -0.19(-10.27%)
Jan 05, 2009 2.040 2.140 1.720 1.850 4,169,845 -0.25(-11.90%)
Jan 02, 2009 1.480 2.270 1.460 2.100 8,460,449 +0.64(+43.84%)
Dec 31, 2008 1.200 1.500 1.180 1.460 8,799,805 +0.29(+24.79%)
Dec 30, 2008 1.020 1.170 0.9900 1.170 2,096,243 +0.21(+21.87%)
Dec 29, 2008 0.8700 0.9600 0.8700 0.9600 1,067,842 +0.14(+17.07%)
Dec 24, 2008 0.8400 0.8400 0.8000 0.8200 702,058 -0.02(-2.38%)
Dec 23, 2008 0.8200 0.8800 0.8100 0.8400 1,683,152 -0.01(-1.18%)
Dec 22, 2008 0.8800 0.8800 0.7500 0.8500 2,002,331 +0.00(+0.00%)
Dec 19, 2008 0.8500 0.8700 0.7600 0.8500 6,291,138 +0.02(+2.41%)
Dec 18, 2008 0.9400 0.9500 0.8300 0.8300 2,064,702 -0.08(-8.79%)
Dec 17, 2008 0.9200 0.9200 0.9100 0.9100 67,070 +0.00(+0.00%)
Dec 16, 2008 0.8700 0.9300 0.8600 0.9100 1,324,710 +0.05(+5.81%)
Dec 15, 2008 0.9200 0.9300 0.8200 0.8600 1,660,646 -0.03(-3.37%)
Dec 12, 2008 0.8800 0.9400 0.8600 0.8900 719,609 -0.01(-1.11%)
Dec 11, 2008 0.8600 0.9500 0.8300 0.9000 1,900,151 +0.05(+5.88%)
Dec 10, 2008 0.8700 0.9000 0.8400 0.8500 1,264,960 +0.03(+3.66%)
Dec 09, 2008 0.8100 0.8500 0.8000 0.8200 1,107,159 +0.02(+2.50%)
Dec 08, 2008 0.8000 0.8700 0.7400 0.8000 2,286,641 +0.08(+11.11%)
Dec 05, 2008 0.8200 0.8200 0.6900 0.7200 1,720,176 -0.08(-10.00%)
Dec 04, 2008 0.9400 0.9500 0.8000 0.8000 1,567,257 -0.14(-14.89%)
Dec 03, 2008 0.9600 1.000 0.9400 0.9400 707,153 -0.05(-5.05%)
Dec 02, 2008 0.9800 0.9900 0.9300 0.9900 858,848 +0.04(+4.21%)
Dec 01, 2008 1.010 1.010 0.9500 0.9500 967,996 -0.06(-5.94%)
Nov 28, 2008 1.020 1.030 0.9300 1.010 1,450,247 +0.00(+0.00%)
Nov 27, 2008 1.000 1.050 0.9500 1.010 1,550,276 +0.02(+2.02%)
Nov 26, 2008 1.050 1.060 0.8700 0.9900 3,154,094 -0.03(-2.94%)
Nov 25, 2008 1.250 1.300 0.9100 1.020 11,453,216 -0.33(-24.44%)
Nov 24, 2008 1.250 1.430 1.250 1.350 2,824,934 +0.12(+9.76%)
Nov 21, 2008 1.300 1.350 1.080 1.230 2,326,677 -0.03(-2.38%)
Nov 20, 2008 1.350 1.350 1.210 1.260 1,518,302 -0.03(-2.33%)
Nov 19, 2008 1.370 1.420 1.290 1.290 1,343,148 -0.07(-5.15%)
Nov 18, 2008 1.350 1.390 1.330 1.360 806,971 -0.01(-0.73%)
Nov 17, 2008 1.410 1.470 1.340 1.370 827,680 -0.04(-2.84%)
Nov 14, 2008 1.550 1.560 1.360 1.410 1,245,206 -0.07(-4.73%)
Nov 13, 2008 1.290 1.540 1.230 1.480 1,583,163 +0.16(+12.12%)
Nov 12, 2008 1.380 1.390 1.300 1.320 684,889 -0.08(-5.71%)
Nov 11, 2008 1.430 1.510 1.300 1.400 1,089,317 -0.05(-3.45%)
Nov 10, 2008 1.530 1.540 1.410 1.450 991,294 +0.03(+2.11%)
Nov 07, 2008 1.550 1.590 1.410 1.420 1,976,456 -0.08(-5.33%)
Nov 06, 2008 1.680 1.690 1.500 1.500 1,815,392 -0.20(-11.76%)
Nov 05, 2008 1.830 1.920 1.660 1.700 2,228,174 -0.13(-7.10%)
Nov 04, 2008 1.710 2.080 1.670 1.830 3,755,144 +0.22(+13.66%)
Nov 03, 2008 1.600 1.700 1.550 1.610 2,007,773 +0.08(+5.23%)
Oct 31, 2008 1.870 1.870 1.510 1.530 3,410,114 -0.51(-25.00%)
Oct 30, 2008 1.580 2.090 1.500 2.040 3,525,371 +0.61(+42.66%)
Oct 29, 2008 1.450 1.600 1.360 1.430 2,242,512 +0.09(+6.72%)
Oct 28, 2008 1.470 1.470 1.190 1.340 3,309,105 +0.03(+2.29%)
Oct 27, 2008 1.560 1.570 1.310 1.310 934,542 -0.25(-16.03%)
Oct 24, 2008 1.310 1.600 1.310 1.560 976,623 +0.02(+1.30%)
Oct 23, 2008 1.520 1.690 1.430 1.540 2,104,567 -0.05(-3.14%)
Oct 22, 2008 1.630 1.730 1.560 1.590 1,189,256 -0.10(-5.92%)
Oct 21, 2008 1.800 1.850 1.690 1.690 773,020 -0.15(-8.15%)
Oct 20, 2008 1.850 1.930 1.760 1.840 1,219,481 +0.12(+6.98%)
Oct 17, 2008 1.630 1.780 1.550 1.720 1,100,034 +0.15(+9.55%)
Oct 16, 2008 1.890 1.890 1.540 1.570 1,785,178 -0.19(-10.80%)
Oct 15, 2008 2.000 2.000 1.740 1.760 1,156,463 -0.26(-12.87%)
Oct 14, 2008 2.390 2.460 1.950 2.020 1,996,672 +0.35(+20.96%)
Oct 10, 2008 1.510 1.890 1.500 1.670 1,715,051 -0.06(-3.47%)
Oct 09, 2008 2.120 2.150 1.710 1.730 1,686,235 -0.24(-12.18%)
Oct 08, 2008 2.000 2.100 1.810 1.970 2,360,825 -0.16(-7.51%)
Oct 07, 2008 2.390 2.450 2.080 2.130 712,504 -0.15(-6.58%)
Oct 06, 2008 2.500 2.500 2.000 2.280 1,450,302 -0.38(-14.29%)
Oct 03, 2008 2.660 2.950 2.550 2.660 839,585 +0.04(+1.53%)
Oct 02, 2008 2.990 3.000 2.520 2.620 1,197,966 -0.38(-12.67%)
Oct 01, 2008 3.230 3.280 2.930 3.000 1,003,110 -0.14(-4.46%)
Sep 30, 2008 3.390 3.480 3.140 3.140 1,119,087 -0.20(-5.99%)
Sep 29, 2008 3.500 3.560 2.990 3.340 1,086,418 -0.22(-6.18%)
Sep 26, 2008 3.620 3.700 3.530 3.560 1,224,901 -0.19(-5.07%)
Sep 25, 2008 3.700 3.820 3.740 3.750 639,435 -0.01(-0.27%)
Sep 24, 2008 3.930 4.000 3.760 3.760 893,658 -0.08(-2.08%)
Sep 23, 2008 4.150 4.160 3.830 3.840 1,070,520 -0.32(-7.69%)
Sep 22, 2008 4.260 4.400 4.150 4.160 1,451,847 -0.02(-0.48%)
Sep 19, 2008 3.760 4.200 3.750 4.180 2,561,088 +0.68(+19.43%)
Sep 18, 2008 3.650 3.770 3.420 3.500 1,391,022 +0.01(+0.29%)
Sep 17, 2008 3.870 3.930 3.450 3.490 2,109,230 -0.40(-10.28%)
Sep 16, 2008 3.700 3.910 3.700 3.890 1,638,635 -0.07(-1.77%)
Sep 15, 2008 4.090 4.250 3.950 3.960 876,468 -0.51(-11.41%)
Sep 12, 2008 4.100 4.500 4.050 4.470 1,222,779 +0.44(+10.92%)
Sep 11, 2008 4.070 4.150 3.820 4.030 1,574,256 -0.18(-4.28%)
Sep 10, 2008 4.000 4.260 3.880 4.210 1,638,656 +0.27(+6.85%)
Sep 09, 2008 4.670 4.720 3.920 3.940 2,392,983 -0.83(-17.40%)
Sep 08, 2008 5.220 5.220 4.710 4.770 821,297 -0.22(-4.41%)
Sep 05, 2008 5.150 5.150 4.690 4.990 1,289,548 -0.20(-3.85%)
Sep 04, 2008 5.400 5.430 5.050 5.190 693,018 -0.21(-3.89%)
Sep 03, 2008 5.700 5.750 5.310 5.400 906,591 -0.33(-5.76%)
Sep 02, 2008 5.940 5.940 5.660 5.730 778,985 -0.28(-4.66%)
Aug 29, 2008 6.070 6.090 5.860 6.010 704,741 +0.01(+0.17%)
Aug 28, 2008 6.180 6.200 5.950 6.000 961,191 -0.18(-2.91%)
Aug 27, 2008 5.960 6.200 5.890 6.180 617,393 +0.29(+4.92%)
Aug 26, 2008 5.940 6.000 5.820 5.890 529,385 -0.05(-0.84%)
Aug 25, 2008 6.080 6.080 5.900 5.940 316,833 -0.08(-1.33%)
Aug 22, 2008 6.150 6.150 5.880 6.020 594,777 -0.18(-2.90%)
Aug 21, 2008 5.890 6.320 5.800 6.200 1,323,260 +0.45(+7.83%)
Aug 20, 2008 5.780 5.850 5.710 5.750 783,087 +0.05(+0.88%)
Aug 19, 2008 5.540 5.800 5.480 5.700 873,335 +0.12(+2.15%)
Aug 18, 2008 5.790 5.790 5.510 5.580 523,618 -0.09(-1.59%)
Aug 15, 2008 5.850 5.850 5.510 5.670 950,877 -0.18(-3.08%)
Aug 14, 2008 6.040 6.040 5.810 5.850 2,266,174 -0.31(-5.03%)
Aug 13, 2008 5.500 6.670 5.500 6.160 3,611,656 +0.86(+16.23%)
Aug 12, 2008 5.380 5.420 5.230 5.300 940,211 -0.01(-0.19%)
Aug 11, 2008 5.620 5.620 5.260 5.310 1,092,142 -0.20(-3.63%)
Aug 08, 2008 5.550 5.620 5.400 5.510 955,794 -0.22(-3.84%)
Aug 07, 2008 5.850 5.860 5.500 5.730 1,962,541 -0.09(-1.55%)
Aug 06, 2008 5.810 6.000 5.700 5.820 1,626,474 +0.01(+0.17%)
Aug 05, 2008 6.310 6.480 5.740 5.810 2,467,457 -0.75(-11.43%)
Aug 04, 2008 6.650 6.700 6.420 6.560 1,284,110 +0.00(+0.00%)
Aug 01, 2008 6.650 6.700 6.420 6.560 1,284,110 -0.44(-6.29%)
Jul 31, 2008 7.090 7.090 6.860 7.000 985,678 +0.01(+0.14%)
Jul 30, 2008 6.700 7.040 6.630 6.990 854,608 +0.24(+3.56%)
Jul 29, 2008 6.870 6.880 6.700 6.750 423,195 -0.10(-1.46%)
Jul 28, 2008 6.700 6.990 6.660 6.850 469,404 +0.19(+2.85%)
Jul 25, 2008 6.620 6.940 6.510 6.660 1,220,025 +0.10(+1.52%)
Jul 24, 2008 7.160 7.160 6.550 6.560 1,330,640 -0.51(-7.21%)
Jul 23, 2008 7.300 7.330 6.940 7.070 1,189,293 -0.27(-3.68%)
Jul 22, 2008 7.550 7.600 7.100 7.340 918,057 -0.25(-3.29%)
Jul 21, 2008 7.550 7.770 7.500 7.590 989,286 +0.10(+1.34%)
Jul 18, 2008 7.700 7.720 7.360 7.490 1,076,510 -0.14(-1.83%)
Jul 17, 2008 8.050 8.150 7.500 7.630 1,273,887 -0.36(-4.51%)
Jul 16, 2008 8.700 8.880 7.770 7.990 2,754,315 -0.71(-8.16%)
Jul 15, 2008 8.500 8.740 8.180 8.700 1,452,789 +0.14(+1.64%)
Jul 14, 2008 7.960 8.660 7.950 8.560 1,034,804 +0.61(+7.67%)
Jul 11, 2008 8.100 8.160 7.770 7.950 894,923 -0.05(-0.62%)
Jul 10, 2008 8.000 8.180 7.910 8.000 296,680 +0.07(+0.88%)
Jul 09, 2008 8.030 8.230 7.850 7.930 636,744 -0.01(-0.13%)
Jul 08, 2008 8.120 8.190 7.800 7.940 649,164 -0.35(-4.22%)
Jul 07, 2008 8.440 8.640 8.110 8.290 829,283 -0.03(-0.36%)
Jul 04, 2008 8.190 8.350 8.060 8.320 159,487 +0.16(+1.96%)
Jul 03, 2008 8.390 8.490 7.780 8.160 1,076,056 -0.47(-5.45%)
Jul 02, 2008 9.100 9.100 8.240 8.630 2,215,690 -0.28(-3.14%)
Jul 01, 2008 8.500 8.990 8.500 8.910 1,191,091 +0.00(+0.00%)
Jun 30, 2008 8.500 8.990 8.500 8.910 1,191,091 +0.39(+4.58%)
Jun 27, 2008 8.250 8.670 8.170 8.520 1,025,795 +0.22(+2.65%)
Jun 26, 2008 8.260 8.470 8.030 8.300 1,319,672 +0.04(+0.48%)
Jun 25, 2008 8.100 8.280 7.710 8.260 1,134,724 +0.15(+1.85%)
Jun 24, 2008 7.500 8.150 7.500 8.110 1,621,143 +0.67(+9.01%)
Jun 23, 2008 7.070 7.500 6.960 7.440 833,448 +0.47(+6.74%)
Jun 20, 2008 7.400 7.400 6.800 6.970 1,883,800 -0.44(-5.94%)
Jun 19, 2008 7.500 7.510 7.270 7.410 334,793 -0.03(-0.40%)
Jun 18, 2008 7.590 7.680 7.340 7.440 624,749 -0.17(-2.23%)
Jun 17, 2008 7.720 7.890 7.520 7.610 473,480 -0.16(-2.06%)
Jun 16, 2008 7.600 7.800 7.570 7.770 317,996 +0.19(+2.51%)
Jun 13, 2008 7.600 7.660 7.440 7.580 527,375 -0.02(-0.26%)
Jun 12, 2008 7.700 7.800 7.600 7.600 579,272 -0.04(-0.52%)
Jun 11, 2008 7.700 7.800 7.600 7.640 512,855 +0.02(+0.26%)
Jun 10, 2008 7.800 7.860 7.600 7.620 1,288,638 -0.29(-3.67%)
Jun 09, 2008 8.080 8.200 7.770 7.910 708,669 -0.38(-4.58%)
Jun 06, 2008 8.040 8.290 8.020 8.290 616,527 +0.40(+5.07%)
Jun 05, 2008 7.710 7.950 7.650 7.890 806,620 +0.19(+2.47%)
Jun 04, 2008 7.950 8.000 7.610 7.700 766,709 -0.33(-4.11%)
Jun 03, 2008 8.050 8.180 7.950 8.030 876,194 -0.06(-0.74%)
Jun 02, 2008 8.300 8.340 8.010 8.090 670,280 -0.16(-1.94%)
May 30, 2008 8.200 8.380 8.020 8.250 1,147,632 +0.18(+2.23%)
May 29, 2008 8.210 8.360 8.060 8.070 792,325 -0.25(-3.00%)
May 28, 2008 8.200 8.380 8.100 8.320 1,043,205 +0.03(+0.36%)
May 27, 2008 8.400 8.400 8.050 8.290 1,097,613 -0.11(-1.31%)
May 26, 2008 8.250 8.440 8.250 8.400 222,836 +0.22(+2.69%)
May 23, 2008 8.400 8.400 8.170 8.180 2,243,391 -0.34(-3.99%)
May 22, 2008 8.750 8.940 8.480 8.520 2,549,291 -0.23(-2.63%)
May 21, 2008 8.560 9.000 8.500 8.750 3,546,760 +0.16(+1.86%)
May 20, 2008 8.100 8.670 8.100 8.590 4,017,735 +0.64(+8.05%)
May 19, 2008 7.380 7.950 7.300 7.950 1,898,332 +0.00(+0.00%)
May 16, 2008 7.380 7.950 7.300 7.950 1,898,332 +0.65(+8.90%)
May 15, 2008 7.000 7.350 6.990 7.300 1,492,458 +0.22(+3.11%)
May 14, 2008 7.320 7.430 7.050 7.080 1,296,703 -0.31(-4.19%)
May 13, 2008 7.400 7.450 7.190 7.390 1,207,340 +0.03(+0.41%)
May 12, 2008 7.690 7.700 7.360 7.360 1,159,873 -0.30(-3.92%)
May 09, 2008 7.700 7.840 7.470 7.660 2,534,562 +0.01(+0.13%)
May 08, 2008 7.100 7.670 7.100 7.650 2,831,581 +0.60(+8.51%)
May 07, 2008 6.960 7.180 6.950 7.050 2,286,477 +0.06(+0.86%)
May 06, 2008 6.820 7.090 6.750 6.990 1,944,184 +0.23(+3.40%)
May 05, 2008 6.700 6.880 6.690 6.760 510,407 +0.11(+1.65%)
May 02, 2008 6.700 6.740 6.610 6.650 1,320,126 +0.07(+1.06%)
May 01, 2008 6.700 6.770 6.580 6.580 781,302 -0.22(-3.24%)
Apr 30, 2008 6.620 6.880 6.560 6.800 1,592,215 +0.21(+3.19%)
Apr 29, 2008 6.740 6.790 6.380 6.590 1,833,141 -0.14(-2.08%)
Apr 28, 2008 7.020 7.030 6.730 6.730 546,265 -0.24(-3.44%)
Apr 25, 2008 6.920 7.060 6.850 6.970 492,915 +0.12(+1.75%)
Apr 24, 2008 7.300 7.300 6.800 6.850 1,140,088 -0.41(-5.65%)
Apr 23, 2008 7.280 7.450 7.250 7.260 588,618 -0.02(-0.27%)
Apr 22, 2008 7.640 7.640 7.250 7.280 742,762 -0.29(-3.83%)
Apr 21, 2008 7.500 7.650 7.400 7.570 883,491 +0.04(+0.53%)
Apr 18, 2008 7.850 7.860 7.510 7.530 802,743 -0.23(-2.96%)
Apr 17, 2008 7.500 7.880 7.460 7.760 3,414,070 +0.30(+4.02%)
Apr 16, 2008 7.400 7.500 7.360 7.460 1,010,037 +0.16(+2.19%)
Apr 15, 2008 7.150 7.380 7.120 7.300 5,835,762 +0.14(+1.96%)
Apr 14, 2008 7.480 7.480 7.120 7.160 2,064,400 -0.27(-3.63%)
Apr 11, 2008 7.550 7.660 7.380 7.430 1,715,347 -0.23(-3.00%)
Apr 10, 2008 7.270 7.740 7.150 7.660 2,551,566 +0.51(+7.13%)
Apr 09, 2008 6.760 7.180 6.760 7.150 2,183,495 +0.43(+6.40%)
Apr 08, 2008 6.800 6.990 6.660 6.720 1,087,736 -0.13(-1.90%)
Apr 07, 2008 7.060 7.270 6.830 6.850 1,324,481 +0.01(+0.15%)
Apr 04, 2008 6.690 6.970 6.690 6.840 1,599,597 +0.13(+1.94%)
Apr 03, 2008 6.600 6.760 6.460 6.710 1,598,117 +0.11(+1.67%)
Apr 02, 2008 6.710 6.790 6.430 6.600 1,640,143 +0.00(+0.00%)
Apr 01, 2008 6.360 6.670 6.330 6.600 1,029,791 +0.12(+1.85%)
Mar 31, 2008 6.700 6.840 6.300 6.480 1,858,859 -0.19(-2.85%)
Mar 28, 2008 7.020 7.050 6.640 6.670 1,541,195 -0.38(-5.39%)
Mar 27, 2008 7.250 7.250 6.900 7.050 1,199,077 -0.24(-3.29%)
Mar 26, 2008 7.250 7.300 7.090 7.290 1,042,842 +0.01(+0.14%)
Mar 25, 2008 7.500 7.500 7.230 7.280 2,852,299 -0.01(-0.14%)
Mar 24, 2008 7.250 7.400 7.170 7.290 1,891,509 +0.05(+0.69%)
Mar 21, 2008 7.420 7.470 7.020 7.240 1,945,275 +0.00(+0.00%)
Mar 20, 2008 7.420 7.470 7.020 7.240 1,945,275 -0.59(-7.54%)
Mar 19, 2008 8.240 8.240 7.750 7.830 1,716,392 -0.58(-6.90%)
Mar 18, 2008 8.550 8.600 8.270 8.410 764,515 -0.10(-1.18%)
Mar 17, 2008 8.390 8.610 8.170 8.510 966,073 -0.23(-2.63%)
Mar 14, 2008 9.050 9.210 8.630 8.740 1,463,566 -0.22(-2.46%)
Mar 13, 2008 8.500 8.960 8.400 8.960 1,186,631 +0.21(+2.40%)
Mar 12, 2008 8.300 9.100 8.280 8.750 1,852,481 +0.49(+5.93%)
Mar 11, 2008 8.190 8.340 8.030 8.260 1,301,691 +0.23(+2.86%)
Mar 10, 2008 8.550 8.610 7.960 8.030 1,413,495 -0.58(-6.74%)
Mar 07, 2008 8.750 8.870 8.500 8.610 642,642 -0.20(-2.27%)
Mar 06, 2008 9.090 9.090 8.770 8.810 841,525 -0.28(-3.08%)
Mar 05, 2008 8.850 9.120 8.810 9.090 1,053,343 +0.23(+2.60%)
Mar 04, 2008 9.290 9.370 8.610 8.860 1,066,388 -0.38(-4.11%)
Mar 03, 2008 9.000 9.240 8.360 9.240 1,244,201 +0.19(+2.10%)
Feb 29, 2008 9.590 9.600 8.970 9.050 2,863,810 -0.45(-4.74%)
Feb 28, 2008 8.990 9.520 8.820 9.500 4,416,208 +0.62(+6.98%)
Feb 27, 2008 8.670 8.980 8.650 8.880 2,314,303 +0.04(+0.45%)
Feb 26, 2008 8.500 8.890 8.210 8.840 3,582,620 +0.22(+2.55%)
Feb 25, 2008 8.060 8.690 8.050 8.620 5,212,512 +0.69(+8.70%)
Feb 22, 2008 7.700 7.930 7.450 7.930 3,385,720 +0.44(+5.87%)
Feb 21, 2008 7.200 7.840 7.090 7.490 4,354,796 +0.49(+7.00%)
Feb 20, 2008 6.750 7.040 6.680 7.000 1,905,463 +0.14(+2.04%)
Feb 19, 2008 6.920 7.240 6.850 6.860 2,729,231 +0.03(+0.44%)
Feb 18, 2008 6.830 6.830 6.830 6.830 0 +0.00(+0.00%)
Feb 15, 2008 6.900 6.910 6.660 6.830 1,123,729 -0.11(-1.59%)
Feb 14, 2008 6.950 7.090 6.870 6.940 2,162,640 +0.14(+2.06%)
Feb 13, 2008 6.690 6.810 6.530 6.800 3,064,224 +0.26(+3.98%)
Feb 12, 2008 6.500 6.690 6.430 6.540 2,956,090 +0.13(+2.03%)
Feb 11, 2008 6.250 6.510 6.110 6.410 1,878,846 +0.22(+3.55%)
Feb 08, 2008 6.160 6.240 6.120 6.190 1,281,831 +0.00(+0.00%)
Feb 07, 2008 6.500 6.560 6.160 6.190 1,287,180 -0.33(-5.06%)
Feb 06, 2008 6.700 6.850 6.500 6.520 1,278,346 -0.08(-1.21%)
Feb 05, 2008 6.960 6.960 6.580 6.600 906,520 -0.43(-6.12%)
Feb 04, 2008 6.990 7.210 6.770 7.030 1,995,295 +0.17(+2.48%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.