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

iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

218.26 -8.81 (-3.88%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Oct 30, 2015 89.17 89.86 89.01 89.54 501,834 +0.71(+0.80%)
Oct 29, 2015 89.53 89.77 88.57 88.83 650,171 -2.45(-2.68%)
Oct 28, 2015 90.59 91.52 90.21 91.28 1,102,579 +1.33(+1.48%)
Oct 27, 2015 89.93 90.58 89.70 89.95 1,056,285 -0.79(-0.87%)
Oct 26, 2015 91.98 91.98 90.29 90.74 1,034,439 -1.66(-1.80%)
Oct 23, 2015 92.10 92.65 91.17 92.40 1,066,541 +1.11(+1.22%)
Oct 22, 2015 89.67 91.44 89.50 91.29 799,705 +3.06(+3.47%)
Oct 21, 2015 88.97 89.90 88.20 88.23 526,607 +0.13(+0.15%)
Oct 20, 2015 88.15 88.39 87.60 88.10 332,321 -0.08(-0.09%)
Oct 19, 2015 87.93 88.78 87.52 88.18 462,955 -0.03(-0.03%)
Oct 16, 2015 88.06 88.32 87.49 88.21 475,504 +0.20(+0.23%)
Oct 15, 2015 87.83 88.68 87.26 88.01 747,789 +0.82(+0.94%)
Oct 14, 2015 84.55 87.95 84.34 87.19 1,138,622 +3.06(+3.64%)
Oct 13, 2015 84.58 85.05 84.05 84.13 479,370 -1.05(-1.23%)
Oct 12, 2015 85.10 85.36 84.73 85.18 660,769 +0.00(+0.00%)
Oct 09, 2015 85.87 85.98 84.67 85.18 463,618 -0.53(-0.62%)
Oct 08, 2015 85.10 85.86 84.37 85.71 613,470 +0.56(+0.66%)
Oct 07, 2015 84.75 85.68 83.73 85.15 664,685 +1.11(+1.32%)
Oct 06, 2015 83.59 84.26 82.54 84.04 1,035,263 +0.27(+0.32%)
Oct 05, 2015 82.97 84.17 82.71 83.77 836,142 +1.60(+1.95%)
Oct 02, 2015 79.42 82.22 79.38 82.17 681,872 +1.68(+2.09%)
Oct 01, 2015 81.42 81.42 79.09 80.49 701,684 -0.97(-1.19%)
Sep 30, 2015 79.80 81.54 79.68 81.46 462,170 +3.04(+3.88%)
Sep 29, 2015 78.11 79.16 77.58 78.42 426,604 +0.52(+0.67%)
Sep 28, 2015 79.61 80.05 77.89 77.90 1,901,478 -2.22(-2.77%)
Sep 25, 2015 80.77 81.30 79.35 80.12 588,305 -0.01(-0.01%)
Sep 24, 2015 79.53 80.63 78.01 80.13 1,384,548 -0.16(-0.20%)
Sep 23, 2015 80.95 81.35 80.19 80.29 479,312 -0.60(-0.74%)
Sep 22, 2015 81.30 81.53 80.56 80.89 946,921 -1.82(-2.20%)
Sep 21, 2015 83.49 83.76 82.31 82.71 685,198 -0.25(-0.30%)
Sep 18, 2015 83.17 84.03 82.64 82.96 613,526 -1.47(-1.74%)
Sep 17, 2015 84.96 85.80 84.25 84.43 652,078 -0.68(-0.80%)
Sep 16, 2015 84.73 85.21 84.23 85.11 475,693 +0.18(+0.21%)
Sep 15, 2015 84.25 85.16 84.21 84.93 413,170 +1.07(+1.28%)
Sep 14, 2015 84.08 84.30 83.62 83.86 530,967 +0.19(+0.23%)
Sep 11, 2015 82.89 83.72 82.52 83.67 633,664 +0.05(+0.06%)
Sep 10, 2015 83.21 84.38 82.43 83.62 569,207 +0.37(+0.44%)
Sep 09, 2015 85.56 86.15 83.08 83.25 866,579 -1.56(-1.84%)
Sep 08, 2015 83.00 84.84 82.99 84.81 750,798 +3.60(+4.43%)
Sep 04, 2015 81.50 81.21 81.21 81.21 332,700 -1.43(-1.73%)
Sep 03, 2015 82.62 83.73 82.37 82.64 317,475 +0.64(+0.78%)
Sep 02, 2015 81.44 82.00 80.55 82.00 482,372 +1.91(+2.38%)
Sep 01, 2015 80.53 82.16 79.70 80.09 680,011 -2.93(-3.53%)
Aug 31, 2015 82.61 83.86 82.20 83.02 548,007 -0.23(-0.28%)
Aug 28, 2015 82.47 83.42 82.47 83.25 685,399 +0.48(+0.58%)
Aug 27, 2015 81.19 82.88 81.10 82.77 1,304,109 +2.97(+3.72%)
Aug 26, 2015 78.38 79.89 76.88 79.80 1,131,614 +3.79(+4.99%)
Aug 25, 2015 79.79 79.96 76.01 76.01 916,484 -0.76(-0.99%)
Aug 24, 2015 73.98 80.18 72.86 76.77 1,790,894 -1.76(-2.24%)
Aug 21, 2015 79.70 80.93 78.53 78.53 1,379,888 -2.21(-2.74%)
Aug 20, 2015 82.98 83.02 80.71 80.74 892,456 -3.15(-3.75%)
Aug 19, 2015 84.83 84.85 83.34 83.89 487,024 -0.76(-0.90%)
Aug 18, 2015 86.15 86.16 84.52 84.65 407,197 -1.63(-1.89%)
Aug 17, 2015 85.19 86.44 84.76 86.28 264,775 +0.73(+0.85%)
Aug 14, 2015 85.94 85.94 85.03 85.55 410,506 -0.71(-0.82%)
Aug 13, 2015 86.95 87.30 86.07 86.26 301,107 -0.70(-0.80%)
Aug 12, 2015 85.41 87.38 84.73 86.96 855,161 +0.50(+0.58%)
Aug 11, 2015 87.57 87.58 86.11 86.46 722,024 -1.99(-2.25%)
Aug 10, 2015 87.07 88.60 87.07 88.45 479,709 +2.14(+2.48%)
Aug 07, 2015 85.47 86.40 85.39 86.31 315,637 +0.49(+0.57%)
Aug 06, 2015 87.54 87.54 85.16 85.82 979,991 -1.56(-1.79%)
Aug 05, 2015 86.79 87.99 86.75 87.38 477,055 +1.09(+1.26%)
Aug 04, 2015 86.98 87.15 85.75 86.29 926,738 -0.97(-1.11%)
Aug 03, 2015 87.45 87.62 86.78 87.26 367,341 -0.28(-0.32%)
Jul 31, 2015 88.70 88.70 87.38 87.54 563,582 -1.03(-1.16%)
Jul 30, 2015 87.76 88.86 87.52 88.57 1,134,871 +0.35(+0.40%)
Jul 29, 2015 88.04 88.39 87.26 88.22 467,849 +0.11(+0.12%)
Jul 28, 2015 86.75 88.64 86.07 88.11 717,155 +1.80(+2.09%)
Jul 27, 2015 86.42 86.91 85.40 86.31 523,038 -0.64(-0.74%)
Jul 24, 2015 88.99 89.17 86.86 86.95 707,620 -1.78(-2.01%)
Jul 23, 2015 87.92 89.78 87.92 88.73 379,850 +1.30(+1.49%)
Jul 22, 2015 87.31 87.67 86.46 87.43 1,164,548 -2.23(-2.49%)
Jul 21, 2015 89.68 90.45 89.53 89.66 226,226 +0.02(+0.02%)
Jul 20, 2015 90.59 90.74 89.59 89.64 365,584 -0.62(-0.69%)
Jul 17, 2015 90.40 90.40 89.55 90.26 514,036 -0.19(-0.21%)
Jul 16, 2015 90.95 90.95 89.62 90.45 552,513 +0.17(+0.19%)
Jul 15, 2015 91.02 91.02 89.87 90.28 358,337 -0.54(-0.59%)
Jul 14, 2015 90.32 91.04 90.21 90.82 336,923 +0.94(+1.05%)
Jul 13, 2015 89.91 90.06 89.24 89.88 367,896 +0.75(+0.84%)
Jul 10, 2015 88.55 89.44 88.46 89.13 497,426 +1.62(+1.85%)
Jul 09, 2015 90.25 90.46 87.48 87.51 1,260,153 -1.13(-1.27%)
Jul 08, 2015 89.88 90.13 88.42 88.64 664,513 -2.46(-2.70%)
Jul 07, 2015 91.43 91.44 88.34 91.10 964,448 -0.29(-0.32%)
Jul 06, 2015 91.90 92.74 90.99 91.39 1,019,832 -1.35(-1.46%)
Jul 02, 2015 92.49 92.74 92.74 92.74 334,100 +0.43(+0.47%)
Jul 01, 2015 93.40 93.53 92.12 92.31 480,783 +0.22(+0.24%)
Jun 30, 2015 92.60 92.80 91.68 92.09 1,456,818 +0.33(+0.36%)
Jun 29, 2015 93.17 93.83 91.69 91.76 524,139 -2.65(-2.81%)
Jun 26, 2015 95.95 95.95 94.03 94.41 608,859 -2.41(-2.49%)
Jun 25, 2015 97.15 97.47 96.58 96.82 324,446 -0.07(-0.07%)
Jun 24, 2015 97.78 98.02 96.87 96.89 247,437 -1.29(-1.31%)
Jun 23, 2015 98.86 99.00 97.85 98.18 325,537 -0.49(-0.50%)
Jun 22, 2015 98.65 98.92 98.19 98.67 299,870 +0.83(+0.85%)
Jun 19, 2015 98.57 98.85 97.52 97.84 357,526 -0.49(-0.50%)
Jun 18, 2015 97.22 98.79 97.22 98.33 265,595 +1.37(+1.41%)
Jun 17, 2015 96.99 97.34 96.60 96.96 242,384 +0.08(+0.08%)
Jun 16, 2015 96.43 97.12 96.20 96.88 226,400 +0.27(+0.28%)
Jun 15, 2015 95.81 96.69 95.35 96.61 276,055 -0.20(-0.21%)
Jun 12, 2015 97.28 97.28 96.68 96.81 218,982 -0.88(-0.90%)
Jun 11, 2015 98.13 98.18 97.60 97.69 538,114 -0.03(-0.03%)
Jun 10, 2015 96.97 98.06 96.92 97.72 436,252 +1.20(+1.24%)
Jun 09, 2015 96.64 96.77 95.54 96.52 548,523 -0.06(-0.06%)
Jun 08, 2015 98.52 98.52 96.32 96.58 455,897 -1.85(-1.88%)
Jun 05, 2015 98.30 98.70 97.54 98.43 435,973 +0.01(+0.01%)
Jun 04, 2015 98.90 99.24 98.12 98.42 595,750 -0.90(-0.91%)
Jun 03, 2015 100.50 100.59 99.25 99.32 1,201,617 -0.68(-0.68%)
Jun 02, 2015 100.82 100.82 99.85 100.00 312,947 -1.13(-1.12%)
Jun 01, 2015 101.41 101.80 100.59 101.13 438,632 +0.06(+0.06%)
May 29, 2015 101.01 101.48 100.60 101.07 604,637 +0.38(+0.38%)
May 28, 2015 100.69 101.11 100.02 100.69 408,598 +0.10(+0.10%)
May 27, 2015 97.09 100.92 97.06 100.59 438,725 +3.80(+3.93%)
May 26, 2015 97.39 97.48 96.35 96.79 261,834 -0.75(-0.77%)
May 22, 2015 97.22 97.54 97.54 97.54 137,000 +0.20(+0.21%)
May 21, 2015 96.77 97.49 96.35 97.34 153,429 +0.49(+0.51%)
May 20, 2015 96.76 97.54 96.42 96.85 286,199 +0.21(+0.22%)
May 19, 2015 97.23 97.70 96.30 96.64 152,383 -0.35(-0.36%)
May 18, 2015 96.18 97.04 95.91 96.99 208,508 +0.94(+0.98%)
May 15, 2015 96.07 96.41 95.64 96.05 126,401 +0.16(+0.17%)
May 14, 2015 95.42 96.24 95.07 95.89 292,085 +1.13(+1.19%)
May 13, 2015 94.68 95.44 94.50 94.76 131,296 +0.58(+0.62%)
May 12, 2015 94.63 94.75 93.75 94.18 332,036 -0.86(-0.90%)
May 11, 2015 94.98 95.39 94.65 95.04 164,986 +0.06(+0.06%)
May 08, 2015 94.81 95.38 94.72 94.98 218,973 +0.94(+1.00%)
May 07, 2015 93.38 94.18 93.38 94.04 309,500 +1.02(+1.10%)
May 06, 2015 93.48 93.91 92.34 93.02 465,822 -0.11(-0.12%)
May 05, 2015 94.52 94.76 93.04 93.13 249,350 -2.07(-2.17%)
May 04, 2015 95.61 95.81 94.95 95.20 220,780 -0.19(-0.20%)
May 01, 2015 93.67 95.61 93.64 95.39 507,933 +2.58(+2.78%)
Apr 30, 2015 93.45 93.80 92.23 92.81 774,705 -0.81(-0.87%)
Apr 29, 2015 93.43 93.90 92.65 93.62 261,464 -0.52(-0.55%)
Apr 28, 2015 94.10 94.34 92.83 94.14 400,861 +0.09(+0.10%)
Apr 27, 2015 93.94 95.03 93.82 94.05 198,359 +0.24(+0.26%)
Apr 24, 2015 95.20 95.26 93.22 93.81 210,226 -1.57(-1.65%)
Apr 23, 2015 95.16 95.71 94.64 95.38 196,346 -1.50(-1.55%)
Apr 22, 2015 96.12 96.90 95.37 96.88 150,254 +1.35(+1.41%)
Apr 21, 2015 94.88 96.20 95.20 95.53 151,499 +0.65(+0.69%)
Apr 20, 2015 94.56 95.26 94.54 94.88 132,741 +0.80(+0.85%)
Apr 17, 2015 94.67 94.67 93.63 94.08 165,900 -1.36(-1.42%)
Apr 16, 2015 94.93 95.58 94.93 95.44 174,391 -0.41(-0.43%)
Apr 15, 2015 95.00 96.13 94.88 95.85 148,080 +1.57(+1.67%)
Apr 14, 2015 95.26 95.26 93.99 94.28 221,385 -0.97(-1.02%)
Apr 13, 2015 95.95 96.30 95.12 95.25 145,536 -0.56(-0.59%)
Apr 10, 2015 95.50 95.81 95.36 95.81 88,295 +0.38(+0.40%)
Apr 09, 2015 93.74 95.55 93.74 95.43 199,205 +1.23(+1.31%)
Apr 08, 2015 93.46 94.51 93.41 94.20 292,084 +0.55(+0.59%)
Apr 07, 2015 93.63 94.45 93.47 93.65 347,869 +0.04(+0.04%)
Apr 06, 2015 92.32 93.82 91.82 93.61 353,579 +0.41(+0.44%)
Apr 02, 2015 93.79 93.20 93.20 93.20 214,600 -0.21(-0.22%)
Apr 01, 2015 93.76 93.82 92.68 93.41 208,450 -0.61(-0.65%)
Mar 31, 2015 94.68 94.87 93.87 94.02 136,337 -1.07(-1.13%)
Mar 30, 2015 94.50 95.34 93.95 95.09 425,076 +1.20(+1.28%)
Mar 27, 2015 91.34 94.24 91.13 93.89 388,515 +2.59(+2.84%)
Mar 26, 2015 90.42 91.89 89.28 91.30 473,522 -1.27(-1.37%)
Mar 25, 2015 97.01 97.12 92.46 92.57 386,420 -4.77(-4.90%)
Mar 24, 2015 98.25 98.25 97.28 97.34 193,383 -0.84(-0.86%)
Mar 23, 2015 99.03 99.14 98.14 98.18 133,742 -0.82(-0.83%)
Mar 20, 2015 98.33 99.31 98.20 99.00 154,149 +1.38(+1.41%)
Mar 19, 2015 97.30 97.86 97.16 97.62 94,383 +0.22(+0.23%)
Mar 18, 2015 96.65 97.87 95.42 97.40 155,461 +0.72(+0.74%)
Mar 17, 2015 96.68 96.85 96.14 96.68 146,580 -0.71(-0.73%)
Mar 16, 2015 96.45 97.41 96.32 97.39 219,189 +1.46(+1.52%)
Mar 13, 2015 95.52 96.10 94.90 95.93 179,727 +0.64(+0.67%)
Mar 12, 2015 94.32 95.32 94.25 95.29 391,079 -0.03(-0.03%)
Mar 11, 2015 95.59 96.30 95.29 95.32 118,676 +0.21(+0.22%)
Mar 10, 2015 96.27 96.50 95.09 95.11 383,511 -1.79(-1.85%)
Mar 09, 2015 96.52 97.13 96.42 96.90 173,347 +0.30(+0.31%)
Mar 06, 2015 97.29 97.45 96.33 96.60 214,243 -1.01(-1.03%)
Mar 05, 2015 97.89 98.17 97.20 97.61 244,459 +0.06(+0.06%)
Mar 04, 2015 97.41 97.58 96.45 97.55 189,920 -0.13(-0.13%)
Mar 03, 2015 99.17 99.17 97.55 97.68 397,401 -1.84(-1.85%)
Mar 02, 2015 97.68 99.57 97.67 99.52 288,589 +2.66(+2.75%)
Feb 27, 2015 97.13 97.34 96.56 96.86 116,730 -0.29(-0.30%)
Feb 26, 2015 96.95 97.36 96.64 97.15 98,549 +0.66(+0.68%)
Feb 25, 2015 96.78 97.01 96.20 96.49 129,321 -0.50(-0.52%)
Feb 24, 2015 95.71 97.03 95.06 96.99 280,799 +1.28(+1.34%)
Feb 23, 2015 96.20 96.20 95.37 95.71 224,352 -0.60(-0.62%)
Feb 20, 2015 95.48 96.38 95.25 96.31 634,277 +0.57(+0.60%)
Feb 19, 2015 95.34 96.02 95.20 95.74 217,212 +0.26(+0.27%)
Feb 18, 2015 95.62 95.76 95.10 95.48 152,855 -0.25(-0.26%)
Feb 17, 2015 95.39 95.84 95.10 95.73 797,777 +0.30(+0.31%)
Feb 13, 2015 95.19 95.43 95.43 95.43 245,700 +0.67(+0.71%)
Feb 12, 2015 93.55 94.79 93.55 94.76 311,837 +1.49(+1.60%)
Feb 11, 2015 92.98 93.60 92.67 93.27 321,863 +0.30(+0.32%)
Feb 10, 2015 91.04 93.00 90.79 92.97 419,727 +3.04(+3.38%)
Feb 09, 2015 90.76 90.76 89.70 89.93 507,825 -0.96(-1.06%)
Feb 06, 2015 91.52 92.28 90.66 90.89 335,386 -0.50(-0.55%)
Feb 05, 2015 90.88 91.43 90.39 91.39 233,029 +0.88(+0.97%)
Feb 04, 2015 89.93 91.15 89.90 90.51 336,026 +0.34(+0.38%)
Feb 03, 2015 88.98 90.21 88.85 90.17 210,356 +1.57(+1.77%)
Feb 02, 2015 88.53 88.88 86.75 88.60 309,148 +0.23(+0.26%)
Jan 30, 2015 89.12 89.92 88.24 88.37 485,416 -1.77(-1.96%)
Jan 29, 2015 89.78 90.42 88.46 90.14 219,384 +0.06(+0.07%)
Jan 28, 2015 91.76 92.49 90.02 90.08 315,286 -0.43(-0.48%)
Jan 27, 2015 90.97 91.36 90.48 90.51 353,621 -1.64(-1.78%)
Jan 26, 2015 91.78 92.36 91.10 92.15 117,919 +0.17(+0.18%)
Jan 23, 2015 91.81 92.40 91.53 91.98 188,238 -0.24(-0.26%)
Jan 22, 2015 91.59 92.30 89.89 92.22 455,996 +0.55(+0.60%)
Jan 21, 2015 90.47 92.07 90.08 91.67 144,544 +1.03(+1.14%)
Jan 20, 2015 90.17 90.97 89.48 90.64 131,798 +0.93(+1.04%)
Jan 16, 2015 88.43 89.83 88.05 89.71 292,273 +0.97(+1.09%)
Jan 15, 2015 90.15 90.64 88.67 88.74 221,009 -0.71(-0.79%)
Jan 14, 2015 89.09 90.34 88.53 89.45 413,855 -0.51(-0.57%)
Jan 13, 2015 91.51 92.63 89.50 89.96 173,577 -0.89(-0.98%)
Jan 12, 2015 92.23 92.23 90.41 90.85 190,787 -1.78(-1.92%)
Jan 09, 2015 92.95 93.00 91.52 92.63 140,312 +0.05(+0.05%)
Jan 08, 2015 90.82 92.73 90.82 92.58 211,000 +2.67(+2.97%)
Jan 07, 2015 89.54 90.31 89.01 89.91 240,418 +0.88(+0.99%)
Jan 06, 2015 91.12 91.21 88.77 89.03 374,621 -2.03(-2.23%)
Jan 05, 2015 92.42 92.59 91.03 91.06 206,479 -1.75(-1.89%)
Jan 02, 2015 93.30 93.83 91.94 92.81 221,018 -0.08(-0.09%)
Dec 31, 2014 93.51 92.89 92.89 92.89 96,700 -0.48(-0.51%)
Dec 30, 2014 93.32 93.81 93.32 93.37 120,931 -0.59(-0.63%)
Dec 29, 2014 94.18 94.20 93.64 93.96 68,203 -0.27(-0.29%)
Dec 26, 2014 94.35 94.63 94.12 94.23 67,002 +0.12(+0.13%)
Dec 24, 2014 94.30 94.11 94.11 94.11 67,800 -0.62(-0.65%)
Dec 23, 2014 95.35 95.72 94.70 94.73 327,460 -0.21(-0.22%)
Dec 22, 2014 94.01 95.05 93.89 94.94 125,910 +1.15(+1.23%)
Dec 19, 2014 94.30 94.30 93.11 93.79 192,485 +0.01(+0.01%)
Dec 18, 2014 93.55 93.78 92.91 93.78 208,879 +1.75(+1.90%)
Dec 17, 2014 90.25 92.26 89.63 92.03 270,727 +1.94(+2.15%)
Dec 16, 2014 90.32 92.01 89.96 90.09 285,341 -0.62(-0.68%)
Dec 15, 2014 92.00 92.91 90.41 90.71 365,576 -0.85(-0.93%)
Dec 12, 2014 92.28 92.89 91.47 91.56 396,233 -1.54(-1.65%)
Dec 11, 2014 93.07 94.22 92.89 93.10 614,306 +0.44(+0.47%)
Dec 10, 2014 93.97 94.47 92.49 92.66 222,486 -1.80(-1.91%)
Dec 09, 2014 93.13 94.66 92.87 94.46 215,291 -0.01(-0.01%)
Dec 08, 2014 95.65 96.03 93.89 94.47 402,838 -1.35(-1.41%)
Dec 05, 2014 95.17 95.84 94.99 95.82 120,686 +0.95(+1.00%)
Dec 04, 2014 95.07 95.47 94.34 94.87 247,019 +0.08(+0.08%)
Dec 03, 2014 93.29 94.88 93.25 94.79 353,171 +1.95(+2.10%)
Dec 02, 2014 92.05 92.87 91.67 92.84 179,556 +0.58(+0.63%)
Dec 01, 2014 93.03 93.52 91.92 92.26 308,611 -1.18(-1.26%)
Nov 28, 2014 93.37 93.70 92.87 93.44 111,294 +0.26(+0.28%)
Nov 26, 2014 91.29 93.18 93.18 93.18 184,100 +1.93(+2.12%)
Nov 25, 2014 91.50 91.53 91.05 91.25 203,452 +0.02(+0.02%)
Nov 24, 2014 90.54 91.28 90.39 91.23 177,683 +0.87(+0.96%)
Nov 21, 2014 90.33 90.63 89.65 90.36 363,853 +0.98(+1.10%)
Nov 20, 2014 88.17 89.48 87.79 89.38 217,125 +0.81(+0.91%)
Nov 19, 2014 89.33 89.33 88.16 88.57 241,918 -0.61(-0.68%)
Nov 18, 2014 87.62 89.42 87.62 89.18 152,280 +1.71(+1.95%)
Nov 17, 2014 87.46 87.72 86.76 87.47 288,270 -0.40(-0.46%)
Nov 14, 2014 86.96 87.93 86.49 87.87 92,532 +0.76(+0.87%)
Nov 13, 2014 87.38 87.98 86.80 87.11 62,169 +0.01(+0.01%)
Nov 12, 2014 86.89 87.17 86.63 87.10 84,933 -0.13(-0.15%)
Nov 11, 2014 87.54 87.54 86.86 87.23 177,864 -0.17(-0.19%)
Nov 10, 2014 87.00 87.54 86.63 87.40 108,719 +0.64(+0.74%)
Nov 07, 2014 87.45 87.73 86.06 86.76 148,405 -0.79(-0.90%)
Nov 06, 2014 87.79 88.10 87.00 87.55 326,041 -0.76(-0.86%)
Nov 05, 2014 88.09 88.42 87.33 88.31 254,256 +0.88(+1.01%)
Nov 04, 2014 87.42 87.95 86.78 87.43 179,852 -0.32(-0.36%)
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.