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 31, 2013 1.410 1.410 1.350 1.370 425,707 +0.00(+0.00%)
Jan 30, 2013 1.410 1.410 1.370 1.370 380,610 -0.04(-2.84%)
Jan 29, 2013 1.410 1.420 1.360 1.410 1,034,188 +0.01(+0.71%)
Jan 28, 2013 1.460 1.460 1.400 1.400 824,341 -0.09(-6.04%)
Jan 25, 2013 1.510 1.520 1.460 1.490 523,067 -0.02(-1.32%)
Jan 24, 2013 1.490 1.520 1.480 1.510 1,317,420 +0.02(+1.34%)
Jan 23, 2013 1.520 1.530 1.480 1.490 418,939 -0.03(-1.97%)
Jan 22, 2013 1.450 1.530 1.450 1.520 1,964,096 +0.07(+4.83%)
Jan 21, 2013 1.510 1.510 1.440 1.450 1,263,625 -0.06(-3.97%)
Jan 18, 2013 1.600 1.600 1.500 1.510 1,137,519 -0.06(-3.82%)
Jan 17, 2013 1.500 1.590 1.490 1.570 2,609,231 +0.09(+6.08%)
Jan 16, 2013 1.430 1.500 1.430 1.480 1,925,203 +0.02(+1.37%)
Jan 15, 2013 1.430 1.490 1.420 1.460 1,350,507 +0.03(+2.10%)
Jan 14, 2013 1.430 1.520 1.420 1.430 3,459,472 +0.05(+3.62%)
Jan 11, 2013 1.410 1.440 1.370 1.380 760,636 -0.01(-0.72%)
Jan 10, 2013 1.340 1.410 1.340 1.390 2,865,248 +0.05(+3.73%)
Jan 09, 2013 1.340 1.360 1.300 1.340 4,811,947 +0.06(+4.69%)
Jan 08, 2013 1.220 1.290 1.220 1.280 1,559,988 +0.04(+3.23%)
Jan 07, 2013 1.190 1.240 1.190 1.240 567,920 +0.01(+0.81%)
Jan 04, 2013 1.220 1.230 1.190 1.230 419,800 +0.00(+0.00%)
Jan 03, 2013 1.230 1.240 1.210 1.230 482,840 -0.02(-1.60%)
Jan 02, 2013 1.260 1.250 1.210 1.250 1,100,412 +0.03(+2.46%)
Dec 31, 2012 1.220 1.220 1.220 0 +0.06(+5.17%)
Dec 28, 2012 1.190 1.200 1.150 1.160 480,193 -0.04(-3.33%)
Dec 27, 2012 1.210 1.220 1.180 1.200 753,395 -0.01(-0.83%)
Dec 24, 2012 1.210 1.210 1.210 0 -0.01(-0.82%)
Dec 21, 2012 1.240 1.250 1.200 1.220 13,012,952 -0.04(-3.17%)
Dec 20, 2012 1.220 1.270 1.220 1.260 1,674,248 +0.04(+3.28%)
Dec 19, 2012 1.220 1.250 1.210 1.220 651,890 +0.00(+0.00%)
Dec 18, 2012 1.240 1.250 1.200 1.220 1,854,991 +0.00(+0.00%)
Dec 17, 2012 1.230 1.280 1.210 1.220 1,381,471 +0.00(+0.00%)
Dec 14, 2012 1.180 1.220 1.180 1.220 486,501 +0.02(+1.67%)
Dec 13, 2012 1.200 1.220 1.180 1.200 173,333 -0.02(-1.64%)
Dec 12, 2012 1.200 1.240 1.190 1.220 417,180 +0.03(+2.52%)
Dec 11, 2012 1.230 1.270 1.180 1.190 782,319 -0.04(-3.25%)
Dec 10, 2012 1.130 1.230 1.130 1.230 856,012 +0.08(+6.96%)
Dec 07, 2012 1.160 1.160 1.120 1.150 357,202 -0.01(-0.86%)
Dec 06, 2012 1.080 1.160 1.070 1.160 2,085,304 +0.08(+7.41%)
Dec 05, 2012 1.060 1.090 1.060 1.080 445,654 +0.01(+0.93%)
Dec 04, 2012 1.080 1.080 1.050 1.070 1,010,403 -0.03(-2.73%)
Nov 30, 2012 1.110 1.120 1.090 1.100 1,405,853 -0.03(-2.65%)
Nov 29, 2012 1.100 1.130 1.090 1.130 620,314 +0.02(+1.80%)
Nov 28, 2012 1.100 1.110 1.080 1.110 340,431 -0.02(-1.77%)
Nov 27, 2012 1.140 1.140 1.115 1.130 177,979 -0.01(-0.88%)
Nov 26, 2012 1.160 1.160 1.130 1.140 177,959 -0.02(-1.72%)
Nov 24, 2012 1.110 1.160 1.100 1.160 286,754 +0.00(+0.00%)
Nov 23, 2012 1.110 1.160 1.100 1.160 286,754 +0.06(+5.45%)
Nov 22, 2012 1.080 1.120 1.080 1.100 138,297 +0.00(+0.00%)
Nov 21, 2012 1.100 1.120 1.070 1.100 839,852 +0.00(+0.00%)
Nov 20, 2012 1.080 1.110 1.070 1.100 632,258 +0.03(+2.80%)
Nov 19, 2012 1.080 1.090 1.050 1.070 445,721 +0.00(+0.00%)
Nov 16, 2012 1.060 1.070 1.040 1.070 270,948 +0.01(+0.94%)
Nov 15, 2012 1.100 1.110 1.050 1.060 444,660 -0.05(-4.50%)
Nov 14, 2012 1.160 1.170 1.110 1.110 294,807 -0.06(-5.13%)
Nov 13, 2012 1.190 1.190 1.150 1.170 325,784 -0.03(-2.50%)
Nov 12, 2012 1.190 1.240 1.190 1.200 326,331 +0.01(+0.84%)
Nov 09, 2012 1.170 1.190 1.140 1.190 395,898 +0.01(+0.85%)
Nov 08, 2012 1.200 1.200 1.170 1.180 388,806 +0.02(+1.72%)
Nov 07, 2012 1.230 1.230 1.150 1.160 1,234,122 -0.08(-6.45%)
Nov 06, 2012 1.250 1.250 1.230 1.240 293,548 +0.01(+0.81%)
Nov 05, 2012 1.250 1.250 1.220 1.230 1,364,690 -0.03(-2.38%)
Nov 02, 2012 1.280 1.280 1.240 1.260 764,126 -0.01(-0.79%)
Nov 01, 2012 1.270 1.290 1.255 1.270 873,175 -0.02(-1.55%)
Oct 31, 2012 1.270 1.300 1.270 1.290 287,095 +0.02(+1.57%)
Oct 30, 2012 1.250 1.270 1.250 1.270 292,868 +0.00(+0.00%)
Oct 29, 2012 1.270 1.270 1.260 1.270 165,133 +0.00(+0.00%)
Oct 26, 2012 1.300 1.300 1.260 1.270 1,046,233 -0.01(-0.78%)
Oct 25, 2012 1.300 1.320 1.270 1.280 868,244 -0.01(-0.78%)
Oct 24, 2012 1.320 1.320 1.290 1.290 294,831 -0.02(-1.53%)
Oct 23, 2012 1.320 1.320 1.310 1.310 371,904 -0.01(-0.76%)
Oct 19, 2012 1.340 1.350 1.320 1.320 316,802 -0.03(-2.22%)
Oct 18, 2012 1.350 1.360 1.340 1.350 496,084 -0.01(-0.74%)
Oct 17, 2012 1.360 1.370 1.340 1.360 357,927 +0.00(+0.00%)
Oct 16, 2012 1.320 1.370 1.320 1.360 641,253 +0.05(+3.82%)
Oct 15, 2012 1.320 1.340 1.310 1.310 907,108 -0.05(-3.68%)
Oct 12, 2012 1.330 1.360 1.320 1.360 1,029,180 +0.04(+3.03%)
Oct 11, 2012 1.320 1.340 1.300 1.320 815,251 +0.00(+0.00%)
Oct 10, 2012 1.350 1.380 1.320 1.320 1,036,162 -0.03(-2.22%)
Oct 09, 2012 1.390 1.390 1.340 1.350 1,153,801 -0.04(-2.88%)
Oct 05, 2012 1.390 1.390 1.390 0 -0.03(-2.11%)
Oct 04, 2012 1.430 1.440 1.410 1.420 203,573 +0.00(+0.00%)
Oct 03, 2012 1.450 1.450 1.420 1.420 414,873 -0.01(-0.70%)
Oct 02, 2012 1.480 1.480 1.430 1.430 105,920 -0.05(-3.38%)
Oct 01, 2012 1.460 1.490 1.450 1.480 267,090 +0.02(+1.37%)
Sep 28, 2012 1.420 1.460 1.420 1.460 259,117 +0.05(+3.55%)
Sep 27, 2012 1.420 1.480 1.410 1.410 921,647 +0.00(+0.00%)
Sep 26, 2012 1.430 1.470 1.390 1.410 848,654 -0.04(-2.76%)
Sep 25, 2012 1.500 1.500 1.430 1.450 1,328,687 -0.04(-2.68%)
Sep 24, 2012 1.520 1.560 1.490 1.490 507,665 -0.04(-2.61%)
Sep 21, 2012 1.560 1.580 1.530 1.530 1,594,072 -0.04(-2.55%)
Sep 20, 2012 1.590 1.600 1.510 1.570 575,604 -0.03(-1.88%)
Sep 19, 2012 1.630 1.650 1.550 1.600 1,228,446 -0.08(-4.76%)
Sep 18, 2012 1.400 1.680 1.400 1.680 7,162,642 +0.27(+19.15%)
Sep 17, 2012 1.410 1.430 1.400 1.410 161,664 -0.01(-0.70%)
Sep 14, 2012 1.400 1.440 1.400 1.420 949,630 +0.03(+2.16%)
Sep 13, 2012 1.390 1.400 1.390 1.390 298,743 +0.00(+0.00%)
Sep 12, 2012 1.400 1.400 1.390 1.390 225,823 +0.00(+0.00%)
Sep 11, 2012 1.390 1.400 1.380 1.390 141,798 -0.01(-0.71%)
Sep 10, 2012 1.410 1.420 1.390 1.400 136,753 -0.02(-1.41%)
Sep 07, 2012 1.390 1.430 1.390 1.420 419,490 +0.03(+2.16%)
Sep 06, 2012 1.400 1.410 1.380 1.390 206,320 -0.01(-0.71%)
Sep 05, 2012 1.380 1.400 1.380 1.400 1,088,462 +0.00(+0.00%)
Sep 04, 2012 1.370 1.420 1.360 1.400 323,535 +0.02(+1.45%)
Aug 31, 2012 1.380 1.380 1.380 0 +0.01(+0.73%)
Aug 30, 2012 1.400 1.400 1.370 1.370 159,543 -0.03(-2.14%)
Aug 29, 2012 1.390 1.400 1.380 1.400 439,689 -0.01(-0.71%)
Aug 27, 2012 1.370 1.420 1.340 1.410 695,265 -0.01(-0.70%)
Aug 24, 2012 1.420 1.430 1.410 1.420 196,671 +0.00(+0.00%)
Aug 23, 2012 1.460 1.460 1.410 1.420 319,873 -0.02(-1.39%)
Aug 22, 2012 1.400 1.450 1.400 1.440 389,995 +0.03(+2.13%)
Aug 21, 2012 1.410 1.440 1.400 1.410 372,463 +0.00(+0.00%)
Aug 20, 2012 1.440 1.440 1.400 1.410 259,143 -0.03(-2.08%)
Aug 17, 2012 1.450 1.490 1.430 1.440 433,200 +0.03(+2.13%)
Aug 16, 2012 1.370 1.420 1.370 1.410 828,235 +0.04(+2.92%)
Aug 15, 2012 1.330 1.380 1.330 1.370 576,567 +0.04(+3.01%)
Aug 14, 2012 1.310 1.340 1.310 1.330 316,496 +0.02(+1.53%)
Aug 13, 2012 1.320 1.320 1.310 1.310 126,463 -0.01(-0.76%)
Aug 11, 2012 1.310 1.320 1.300 1.320 645,624 +0.00(+0.00%)
Aug 10, 2012 1.310 1.320 1.300 1.320 645,624 +0.01(+0.76%)
Aug 09, 2012 1.310 1.330 1.310 1.310 409,886 +0.00(+0.00%)
Aug 08, 2012 1.340 1.340 1.310 1.310 466,597 -0.03(-2.24%)
Aug 07, 2012 1.330 1.360 1.320 1.340 573,322 +0.02(+1.52%)
Aug 03, 2012 1.320 1.320 1.320 0 +0.01(+0.76%)
Aug 02, 2012 1.320 1.320 1.300 1.310 361,173 +0.00(+0.00%)
Aug 01, 2012 1.360 1.360 1.310 1.310 251,837 -0.04(-2.96%)
Jul 31, 2012 1.390 1.400 1.350 1.350 219,685 -0.04(-2.88%)
Jul 30, 2012 1.390 1.400 1.390 1.390 118,804 -0.01(-0.71%)
Jul 27, 2012 1.390 1.400 1.370 1.400 259,204 +0.02(+1.45%)
Jul 26, 2012 1.370 1.410 1.350 1.380 640,868 +0.02(+1.47%)
Jul 25, 2012 1.360 1.360 1.330 1.360 379,668 +0.04(+3.03%)
Jul 24, 2012 1.350 1.350 1.310 1.320 229,529 -0.01(-0.75%)
Jul 23, 2012 1.350 1.360 1.310 1.330 304,651 -0.04(-2.92%)
Jul 20, 2012 1.360 1.380 1.350 1.370 303,204 -0.03(-2.14%)
Jul 19, 2012 1.350 1.410 1.350 1.400 535,883 +0.07(+5.26%)
Jul 18, 2012 1.380 1.380 1.330 1.330 170,855 -0.05(-3.62%)
Jul 17, 2012 1.370 1.380 1.310 1.380 334,798 +0.02(+1.47%)
Jul 16, 2012 1.350 1.380 1.350 1.360 64,927 -0.01(-0.73%)
Jul 13, 2012 1.360 1.450 1.340 1.370 272,122 +0.03(+2.24%)
Jul 12, 2012 1.360 1.370 1.330 1.340 304,476 -0.04(-2.90%)
Jul 11, 2012 1.390 1.400 1.360 1.380 393,633 +0.01(+0.73%)
Jul 10, 2012 1.400 1.460 1.370 1.370 424,699 -0.06(-4.20%)
Jul 09, 2012 1.500 1.500 1.430 1.430 307,382 -0.09(-5.92%)
Jul 06, 2012 1.420 1.520 1.400 1.520 900,543 +0.07(+4.83%)
Jul 05, 2012 1.410 1.490 1.370 1.450 844,425 +0.01(+0.69%)
Jul 04, 2012 1.240 1.440 1.240 1.440 957,726 +0.22(+18.03%)
Jul 03, 2012 1.280 1.320 1.210 1.220 3,212,553 -0.14(-10.29%)
Jun 29, 2012 1.360 1.360 1.360 0 +0.04(+3.03%)
Jun 28, 2012 1.330 1.340 1.310 1.320 698,529 -0.03(-2.22%)
Jun 27, 2012 1.340 1.380 1.330 1.350 886,024 -0.01(-0.74%)
Jun 26, 2012 1.360 1.370 1.320 1.360 529,926 +0.00(+0.00%)
Jun 25, 2012 1.390 1.390 1.330 1.360 822,390 -0.05(-3.55%)
Jun 22, 2012 1.430 1.450 1.380 1.410 1,737,609 -0.03(-2.08%)
Jun 21, 2012 1.510 1.520 1.410 1.440 854,341 -0.07(-4.64%)
Jun 20, 2012 1.520 1.540 1.500 1.510 567,974 +0.00(+0.00%)
Jun 19, 2012 1.520 1.530 1.500 1.510 1,062,526 -0.02(-1.31%)
Jun 18, 2012 1.430 1.540 1.430 1.530 694,622 +0.09(+6.25%)
Jun 15, 2012 1.450 1.490 1.440 1.440 532,258 +0.00(+0.00%)
Jun 14, 2012 1.490 1.490 1.430 1.440 1,032,925 -0.06(-4.00%)
Jun 13, 2012 1.520 1.530 1.480 1.500 368,452 -0.04(-2.60%)
Jun 12, 2012 1.530 1.540 1.510 1.540 322,182 +0.02(+1.32%)
Jun 11, 2012 1.580 1.590 1.510 1.520 602,947 -0.01(-0.65%)
Jun 08, 2012 1.540 1.570 1.530 1.530 224,116 -0.04(-2.55%)
Jun 07, 2012 1.610 1.620 1.510 1.570 1,042,575 +0.00(+0.00%)
Jun 06, 2012 1.560 1.620 1.520 1.570 984,159 +0.01(+0.64%)
Jun 05, 2012 1.490 1.560 1.480 1.560 1,349,069 +0.07(+4.70%)
Jun 04, 2012 1.480 1.500 1.480 1.490 269,482 +0.00(+0.00%)
Jun 02, 2012 1.500 1.500 1.450 1.490 477,077 +0.00(+0.00%)
Jun 01, 2012 1.500 1.500 1.450 1.490 477,077 -0.06(-3.87%)
May 31, 2012 1.580 1.590 1.510 1.550 1,103,998 -0.03(-1.90%)
May 30, 2012 1.650 1.650 1.580 1.580 447,150 -0.12(-7.06%)
May 29, 2012 1.720 1.750 1.670 1.700 600,632 +0.02(+1.19%)
May 28, 2012 1.640 1.700 1.640 1.680 499,054 +0.05(+3.07%)
May 25, 2012 1.670 1.670 1.600 1.630 531,073 -0.01(-0.61%)
May 24, 2012 1.520 1.640 1.520 1.640 737,795 +0.09(+5.81%)
May 23, 2012 1.400 1.550 1.390 1.550 544,443 +0.13(+9.15%)
May 22, 2012 1.480 1.530 1.400 1.420 1,323,598 -0.02(-1.39%)
May 18, 2012 1.440 1.440 1.440 0 +0.07(+5.11%)
May 17, 2012 1.380 1.400 1.350 1.370 437,276 +0.01(+0.74%)
May 16, 2012 1.420 1.430 1.360 1.360 1,182,807 -0.05(-3.55%)
May 15, 2012 1.520 1.520 1.410 1.410 1,147,509 -0.11(-7.24%)
May 14, 2012 1.510 1.550 1.480 1.520 2,843,231 -0.06(-3.80%)
May 11, 2012 1.650 1.670 1.570 1.580 473,878 -0.09(-5.39%)
May 10, 2012 1.610 1.670 1.600 1.670 443,251 +0.10(+6.37%)
May 09, 2012 1.570 1.600 1.560 1.570 361,449 -0.04(-2.48%)
May 08, 2012 1.660 1.670 1.570 1.610 1,183,537 -0.11(-6.40%)
May 07, 2012 1.750 1.750 1.690 1.720 531,803 -0.07(-3.91%)
May 04, 2012 1.810 1.860 1.760 1.790 402,222 -0.07(-3.76%)
May 03, 2012 1.920 1.940 1.830 1.860 522,150 -0.09(-4.62%)
May 02, 2012 1.860 1.950 1.840 1.950 923,161 +0.07(+3.72%)
May 01, 2012 1.790 1.890 1.790 1.880 874,003 +0.07(+3.87%)
Apr 30, 2012 1.840 1.840 1.760 1.810 1,203,558 -0.03(-1.63%)
Apr 27, 2012 1.890 1.890 1.810 1.840 492,979 -0.05(-2.65%)
Apr 26, 2012 1.810 1.890 1.780 1.890 1,120,049 +0.08(+4.42%)
Apr 25, 2012 1.770 1.810 1.760 1.810 459,113 +0.03(+1.69%)
Apr 24, 2012 1.770 1.810 1.750 1.780 555,363 +0.01(+0.56%)
Apr 23, 2012 1.730 1.800 1.730 1.770 1,235,489 -0.05(-2.75%)
Apr 20, 2012 1.830 1.880 1.800 1.820 1,712,903 +0.03(+1.68%)
Apr 19, 2012 1.750 1.860 1.670 1.790 2,665,761 +0.04(+2.29%)
Apr 18, 2012 1.640 1.760 1.620 1.750 4,154,812 +0.10(+6.06%)
Apr 17, 2012 1.460 1.760 1.450 1.650 7,335,998 +0.24(+17.02%)
Apr 16, 2012 1.450 1.490 1.410 1.410 287,357 -0.02(-1.40%)
Apr 13, 2012 1.500 1.500 1.420 1.430 515,808 -0.06(-4.03%)
Apr 12, 2012 1.380 1.530 1.370 1.490 869,600 +0.14(+10.37%)
Apr 11, 2012 1.440 1.440 1.310 1.350 1,483,863 -0.05(-3.57%)
Apr 10, 2012 1.410 1.440 1.380 1.400 602,043 -0.01(-0.71%)
Apr 09, 2012 1.450 1.450 1.410 1.410 156,681 -0.05(-3.42%)
Apr 05, 2012 1.450 1.490 1.430 1.460 286,370 -0.01(-0.68%)
Apr 04, 2012 1.500 1.510 1.460 1.470 903,057 -0.07(-4.55%)
Apr 03, 2012 1.510 1.570 1.510 1.540 1,883,155 +0.04(+2.67%)
Apr 02, 2012 1.520 1.520 1.490 1.500 547,802 -0.05(-3.23%)
Mar 30, 2012 1.530 1.550 1.500 1.550 320,625 +0.04(+2.65%)
Mar 29, 2012 1.520 1.530 1.500 1.510 443,167 -0.03(-1.95%)
Mar 28, 2012 1.550 1.580 1.540 1.540 412,235 -0.06(-3.75%)
Mar 27, 2012 1.580 1.600 1.550 1.600 284,212 +0.02(+1.27%)
Mar 26, 2012 1.620 1.620 1.580 1.580 299,354 -0.03(-1.86%)
Mar 23, 2012 1.580 1.620 1.580 1.610 835,735 +0.03(+1.90%)
Mar 22, 2012 1.590 1.610 1.570 1.580 591,051 -0.04(-2.47%)
Mar 21, 2012 1.580 1.640 1.580 1.620 1,228,474 +0.05(+3.18%)
Mar 20, 2012 1.550 1.600 1.530 1.570 1,115,876 +0.00(+0.00%)
Mar 19, 2012 1.510 1.590 1.510 1.570 1,803,078 +0.05(+3.29%)
Mar 16, 2012 1.570 1.590 1.520 1.520 1,206,598 -0.04(-2.56%)
Mar 15, 2012 1.620 1.620 1.560 1.560 1,372,103 -0.04(-2.50%)
Mar 14, 2012 1.680 1.680 1.580 1.600 6,699,784 -0.06(-3.61%)
Mar 13, 2012 1.550 1.670 1.530 1.660 3,640,073 +0.16(+10.67%)
Mar 12, 2012 1.510 1.560 1.480 1.500 1,506,134 -0.02(-1.32%)
Mar 09, 2012 1.640 1.640 1.510 1.520 6,613,072 -0.23(-13.14%)
Mar 08, 2012 1.690 1.750 1.670 1.750 1,070,375 +0.10(+6.06%)
Mar 07, 2012 1.650 1.690 1.600 1.650 1,575,014 +0.02(+1.23%)
Mar 06, 2012 1.610 1.640 1.570 1.630 2,743,237 -0.08(-4.68%)
Mar 05, 2012 1.840 1.840 1.690 1.710 3,327,975 -0.13(-7.07%)
Mar 02, 2012 1.910 1.920 1.800 1.840 1,907,844 -0.06(-3.16%)
Mar 01, 2012 1.950 1.980 1.900 1.900 1,021,238 -0.04(-2.06%)
Feb 29, 2012 1.950 2.020 1.900 1.940 3,484,563 +0.01(+0.52%)
Feb 28, 2012 1.900 1.980 1.900 1.930 1,469,754 +0.04(+2.12%)
Feb 27, 2012 1.900 1.930 1.870 1.890 1,015,762 -0.03(-1.56%)
Feb 24, 2012 1.980 2.010 1.920 1.920 1,912,631 -0.04(-2.04%)
Feb 23, 2012 1.960 2.060 1.920 1.960 4,995,432 +0.02(+1.03%)
Feb 22, 2012 1.890 2.030 1.860 1.940 5,788,626 +0.07(+3.74%)
Feb 21, 2012 1.900 1.940 1.870 1.870 3,256,571 +0.01(+0.54%)
Feb 17, 2012 1.860 1.860 1.860 0 +0.07(+3.91%)
Feb 16, 2012 1.710 1.800 1.680 1.790 1,428,099 +0.07(+4.07%)
Feb 15, 2012 1.750 1.760 1.700 1.720 678,283 -0.03(-1.71%)
Feb 14, 2012 1.780 1.800 1.720 1.750 599,304 -0.03(-1.69%)
Feb 13, 2012 1.840 1.860 1.770 1.780 885,574 -0.03(-1.66%)
Feb 10, 2012 1.810 1.940 1.780 1.810 3,023,734 -0.03(-1.63%)
Feb 09, 2012 1.760 1.850 1.730 1.840 1,814,471 +0.11(+6.36%)
Feb 08, 2012 1.760 1.770 1.720 1.730 432,348 -0.03(-1.70%)
Feb 07, 2012 1.800 1.800 1.740 1.760 961,213 -0.05(-2.76%)
Feb 06, 2012 1.760 1.820 1.750 1.810 1,322,789 +0.04(+2.26%)
Feb 03, 2012 1.800 1.840 1.760 1.770 858,785 +0.00(+0.00%)
Feb 02, 2012 1.760 1.800 1.750 1.770 1,091,728 +0.02(+1.14%)
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.