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

Integral Ad Science Holding Corp (NQ: IAS )

9.260 -0.390 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 31, 2022 7.860 8.430 7.795 8.420 419,327 +0.52(+6.58%)
Oct 28, 2022 7.670 8.000 7.360 7.900 1,007,255 +0.25(+3.27%)
Oct 27, 2022 7.690 7.760 7.560 7.650 546,741 +0.01(+0.13%)
Oct 26, 2022 7.900 8.060 7.560 7.640 377,531 -0.41(-5.09%)
Oct 25, 2022 7.680 8.070 7.675 8.050 280,645 +0.47(+6.20%)
Oct 24, 2022 7.590 7.660 7.190 7.580 239,475 +0.04(+0.53%)
Oct 21, 2022 7.650 7.690 7.360 7.540 354,743 -0.18(-2.33%)
Oct 20, 2022 7.830 8.040 7.670 7.720 368,688 -0.07(-0.90%)
Oct 19, 2022 7.840 7.920 7.660 7.790 308,324 -0.08(-1.02%)
Oct 18, 2022 8.090 8.220 7.680 7.870 278,655 -0.09(-1.13%)
Oct 17, 2022 7.770 8.070 7.740 7.960 346,800 +0.45(+5.99%)
Oct 14, 2022 7.790 7.830 7.460 7.510 328,205 -0.10(-1.31%)
Oct 13, 2022 7.060 7.830 6.900 7.610 723,801 +0.33(+4.53%)
Oct 12, 2022 7.220 7.335 7.020 7.280 191,647 +0.00(+0.00%)
Oct 11, 2022 7.610 7.635 7.070 7.280 296,067 -0.33(-4.34%)
Oct 10, 2022 7.520 7.760 7.270 7.610 745,826 +0.07(+0.93%)
Oct 07, 2022 7.750 7.750 7.480 7.540 304,607 -0.35(-4.44%)
Oct 06, 2022 7.820 8.010 7.790 7.890 338,882 +0.13(+1.68%)
Oct 05, 2022 7.540 7.800 7.540 7.760 325,933 -0.03(-0.39%)
Oct 04, 2022 7.440 7.860 7.340 7.790 541,555 +0.43(+5.84%)
Oct 03, 2022 7.370 7.465 7.220 7.360 316,793 +0.12(+1.66%)
Sep 30, 2022 7.200 7.430 7.120 7.240 413,308 +0.03(+0.42%)
Sep 29, 2022 7.180 7.215 7.010 7.210 270,606 -0.11(-1.50%)
Sep 28, 2022 7.070 7.360 7.000 7.320 401,952 +0.25(+3.54%)
Sep 27, 2022 7.300 7.360 7.000 7.070 277,618 -0.12(-1.67%)
Sep 26, 2022 7.300 7.420 7.010 7.190 278,728 -0.15(-2.04%)
Sep 23, 2022 7.530 7.540 7.270 7.340 342,880 -0.17(-2.26%)
Sep 22, 2022 7.530 7.600 7.360 7.510 299,894 +0.01(+0.13%)
Sep 21, 2022 7.610 7.725 7.385 7.500 378,154 -0.15(-1.96%)
Sep 20, 2022 7.780 8.010 7.580 7.650 701,965 -0.10(-1.29%)
Sep 19, 2022 7.410 7.820 7.410 7.750 893,709 +0.15(+1.97%)
Sep 16, 2022 7.960 7.960 7.360 7.600 2,168,013 -0.49(-6.06%)
Sep 15, 2022 8.100 8.420 7.950 8.090 988,485 +0.00(+0.00%)
Sep 14, 2022 8.090 8.205 7.990 8.090 938,575 -0.03(-0.37%)
Sep 13, 2022 8.190 8.350 8.090 8.120 488,892 -0.48(-5.58%)
Sep 12, 2022 8.630 9.070 8.550 8.600 343,328 +0.01(+0.12%)
Sep 09, 2022 8.430 8.740 8.430 8.590 375,033 +0.31(+3.74%)
Sep 08, 2022 8.230 8.350 7.960 8.280 475,382 -0.10(-1.19%)
Sep 07, 2022 7.960 8.400 7.935 8.380 466,017 +0.38(+4.75%)
Sep 06, 2022 7.760 8.060 7.620 8.000 661,968 +0.32(+4.17%)
Sep 02, 2022 7.990 7.990 7.640 7.680 3,344,154 -0.18(-2.29%)
Sep 01, 2022 8.110 8.120 7.610 7.860 317,407 -0.27(-3.32%)
Aug 31, 2022 8.220 8.350 8.110 8.130 399,073 -0.06(-0.73%)
Aug 30, 2022 8.340 8.515 8.110 8.190 346,344 -0.09(-1.09%)
Aug 29, 2022 8.260 8.470 7.660 8.280 695,129 -0.09(-1.08%)
Aug 26, 2022 8.770 8.770 8.210 8.370 431,946 -0.33(-3.79%)
Aug 25, 2022 8.730 8.835 8.590 8.700 347,011 +0.08(+0.93%)
Aug 24, 2022 8.780 8.890 8.530 8.620 380,937 -0.05(-0.58%)
Aug 23, 2022 8.580 8.930 8.520 8.670 688,711 +0.03(+0.35%)
Aug 22, 2022 8.700 8.850 8.613 8.640 347,993 -0.21(-2.37%)
Aug 19, 2022 9.110 9.310 8.760 8.850 586,332 -0.40(-4.32%)
Aug 18, 2022 9.500 9.620 9.121 9.250 636,892 -0.36(-3.75%)
Aug 17, 2022 9.960 9.960 9.590 9.610 396,600 -0.53(-5.23%)
Aug 16, 2022 10.24 10.34 10.05 10.14 360,202 -0.19(-1.84%)
Aug 15, 2022 10.23 10.52 10.14 10.33 272,287 -0.12(-1.15%)
Aug 12, 2022 10.79 10.90 10.33 10.45 762,485 -0.31(-2.88%)
Aug 11, 2022 10.14 10.81 9.890 10.76 2,387,131 +0.72(+7.17%)
Aug 10, 2022 9.950 10.34 9.850 10.04 1,302,231 +0.34(+3.51%)
Aug 09, 2022 9.400 10.03 9.190 9.700 790,024 +0.20(+2.11%)
Aug 08, 2022 9.080 9.780 8.930 9.500 1,010,555 +0.48(+5.32%)
Aug 05, 2022 9.480 9.570 8.520 9.020 1,156,956 -0.83(-8.43%)
Aug 04, 2022 9.800 10.28 9.530 9.850 1,274,873 +0.10(+1.03%)
Aug 03, 2022 9.310 9.900 9.310 9.750 488,787 +0.38(+4.06%)
Aug 02, 2022 9.260 9.540 9.100 9.370 500,174 +0.04(+0.43%)
Aug 01, 2022 9.320 9.500 9.020 9.330 314,711 -0.14(-1.48%)
Jul 29, 2022 9.880 9.900 8.940 9.470 519,554 -0.52(-5.21%)
Jul 28, 2022 9.980 10.17 9.750 9.990 337,394 -0.03(-0.30%)
Jul 27, 2022 9.710 10.25 9.700 10.02 824,623 +0.44(+4.59%)
Jul 26, 2022 9.370 9.590 9.220 9.580 377,738 +0.16(+1.70%)
Jul 25, 2022 9.030 9.470 8.715 9.420 546,343 +0.44(+4.90%)
Jul 22, 2022 9.840 9.840 8.805 8.980 545,230 -1.07(-10.65%)
Jul 21, 2022 10.13 10.44 10.00 10.05 397,538 -0.10(-0.99%)
Jul 20, 2022 9.930 10.18 9.800 10.15 1,233,019 +0.34(+3.47%)
Jul 19, 2022 9.930 9.990 9.640 9.810 276,332 +0.07(+0.72%)
Jul 18, 2022 9.960 10.04 9.665 9.740 401,640 -0.04(-0.41%)
Jul 15, 2022 9.620 9.895 9.510 9.780 217,667 +0.39(+4.15%)
Jul 14, 2022 9.750 9.750 9.350 9.390 168,412 -0.45(-4.57%)
Jul 13, 2022 9.680 10.10 9.580 9.840 231,189 -0.02(-0.20%)
Jul 12, 2022 9.940 10.16 9.750 9.860 259,749 -0.01(-0.10%)
Jul 11, 2022 10.21 10.26 9.720 9.870 268,114 -0.45(-4.36%)
Jul 08, 2022 9.850 10.35 9.835 10.32 342,547 +0.25(+2.48%)
Jul 07, 2022 9.570 10.11 9.570 10.07 402,843 +0.39(+4.03%)
Jul 06, 2022 9.960 10.17 9.660 9.680 315,107 -0.31(-3.10%)
Jul 05, 2022 9.750 10.03 9.410 9.990 389,571 +0.16(+1.63%)
Jul 01, 2022 10.06 10.09 9.710 9.830 266,887 -0.10(-1.01%)
Jun 30, 2022 9.910 10.14 9.610 9.930 233,211 -0.16(-1.59%)
Jun 29, 2022 10.07 10.31 9.770 10.09 166,988 -0.04(-0.39%)
Jun 28, 2022 10.73 10.93 10.08 10.13 818,608 -0.69(-6.38%)
Jun 27, 2022 10.79 10.86 10.37 10.82 280,012 +0.14(+1.31%)
Jun 24, 2022 10.62 11.16 10.00 10.68 1,136,698 +0.07(+0.66%)
Jun 23, 2022 10.20 10.85 10.16 10.61 297,782 +0.44(+4.33%)
Jun 22, 2022 10.10 10.45 10.00 10.17 367,980 -0.16(-1.55%)
Jun 21, 2022 10.47 10.85 10.18 10.33 390,550 -0.01(-0.10%)
Jun 17, 2022 10.18 10.58 10.18 10.34 550,780 +0.28(+2.78%)
Jun 16, 2022 10.17 10.40 9.895 10.06 370,818 -0.56(-5.27%)
Jun 15, 2022 9.830 10.74 9.830 10.62 447,036 +0.84(+8.59%)
Jun 14, 2022 9.980 9.980 9.380 9.780 301,793 +0.09(+0.93%)
Jun 13, 2022 10.07 10.31 9.650 9.690 204,998 -0.85(-8.06%)
Jun 10, 2022 10.66 10.86 10.32 10.54 204,741 -0.44(-4.01%)
Jun 09, 2022 11.67 11.67 10.90 10.98 198,994 -0.78(-6.63%)
Jun 08, 2022 11.61 12.05 11.36 11.76 248,147 +0.15(+1.29%)
Jun 07, 2022 11.66 11.94 11.28 11.61 246,563 -0.21(-1.78%)
Jun 06, 2022 12.11 12.29 11.64 11.82 238,862 +0.00(+0.00%)
Jun 03, 2022 12.26 12.46 11.70 11.82 182,947 -0.67(-5.36%)
Jun 02, 2022 12.21 12.69 12.21 12.49 196,940 +0.31(+2.55%)
Jun 01, 2022 12.33 12.52 12.10 12.18 160,855 +0.00(+0.00%)
May 31, 2022 12.41 12.80 11.90 12.18 268,202 -0.31(-2.48%)
May 27, 2022 11.94 12.83 11.94 12.49 285,837 +0.88(+7.58%)
May 26, 2022 11.47 11.90 11.47 11.61 470,522 +0.16(+1.40%)
May 25, 2022 10.98 11.50 10.98 11.45 174,173 +0.47(+4.28%)
May 24, 2022 11.56 11.63 10.80 10.98 487,495 -1.00(-8.35%)
May 23, 2022 11.97 12.04 11.62 11.98 262,349 +0.14(+1.18%)
May 20, 2022 12.13 12.25 11.41 11.84 209,020 -0.14(-1.17%)
May 19, 2022 11.15 12.18 11.15 11.98 294,382 +0.73(+6.49%)
May 18, 2022 11.08 11.54 10.99 11.25 144,804 +0.04(+0.36%)
May 17, 2022 11.00 11.24 10.50 11.21 335,090 +0.47(+4.38%)
May 16, 2022 11.25 11.42 10.62 10.74 209,882 -0.55(-4.87%)
May 13, 2022 11.20 11.78 10.93 11.29 561,430 -0.03(-0.27%)
May 12, 2022 10.05 11.60 10.00 11.32 550,216 +0.89(+8.53%)
May 11, 2022 10.55 11.25 10.30 10.43 959,441 -0.27(-2.52%)
May 10, 2022 11.82 11.82 10.35 10.70 419,350 -0.22(-2.01%)
May 09, 2022 11.30 11.50 10.85 10.92 417,131 -0.59(-5.13%)
May 06, 2022 11.70 11.90 11.07 11.51 269,047 -0.33(-2.79%)
May 05, 2022 12.46 12.56 11.53 11.84 268,919 -0.90(-7.06%)
May 04, 2022 12.45 12.78 11.83 12.74 221,105 +0.44(+3.58%)
May 03, 2022 12.40 12.59 12.01 12.30 241,648 -0.11(-0.89%)
May 02, 2022 11.85 12.43 11.59 12.41 490,969 +0.60(+5.08%)
Apr 29, 2022 11.96 12.31 11.77 11.81 325,510 -0.29(-2.40%)
Apr 28, 2022 11.98 12.37 11.59 12.10 283,622 +0.28(+2.37%)
Apr 27, 2022 11.96 12.29 11.52 11.82 417,752 -0.38(-3.11%)
Apr 26, 2022 12.88 12.88 12.11 12.20 326,304 -0.61(-4.76%)
Apr 25, 2022 12.26 12.85 12.25 12.81 306,014 +0.41(+3.31%)
Apr 22, 2022 12.80 12.96 12.30 12.40 305,104 -0.23(-1.82%)
Apr 21, 2022 13.57 14.65 12.46 12.63 355,314 -0.72(-5.39%)
Apr 20, 2022 13.71 13.71 13.04 13.35 243,011 -0.28(-2.05%)
Apr 19, 2022 13.38 13.91 13.05 13.63 272,283 +0.19(+1.41%)
Apr 18, 2022 13.78 13.80 12.90 13.44 438,351 -0.50(-3.59%)
Apr 14, 2022 14.47 14.91 13.84 13.94 351,695 -0.83(-5.62%)
Apr 13, 2022 14.15 14.82 13.96 14.77 223,692 +0.62(+4.38%)
Apr 12, 2022 14.37 14.59 13.32 14.15 499,261 +0.12(+0.86%)
Apr 11, 2022 13.66 14.35 13.62 14.03 404,765 +0.17(+1.23%)
Apr 08, 2022 14.19 14.21 13.57 13.86 299,493 -0.37(-2.60%)
Apr 07, 2022 14.85 14.85 13.97 14.23 427,759 -0.44(-3.00%)
Apr 06, 2022 14.68 14.75 14.07 14.67 344,016 -0.34(-2.27%)
Apr 05, 2022 14.87 15.14 14.65 15.01 456,718 +0.10(+0.67%)
Apr 04, 2022 14.23 15.23 13.98 14.91 878,531 +0.51(+3.54%)
Apr 01, 2022 13.76 14.46 13.63 14.40 446,477 +0.60(+4.35%)
Mar 31, 2022 14.15 14.18 13.57 13.80 408,586 -0.41(-2.89%)
Mar 30, 2022 15.05 15.22 14.15 14.21 332,133 -0.99(-6.51%)
Mar 29, 2022 14.69 15.30 14.69 15.20 539,224 +0.63(+4.32%)
Mar 28, 2022 14.61 14.74 14.24 14.57 392,361 +0.11(+0.76%)
Mar 25, 2022 15.70 15.71 14.42 14.46 491,560 -0.98(-6.35%)
Mar 24, 2022 15.18 15.53 14.78 15.44 696,451 +0.27(+1.78%)
Mar 23, 2022 15.31 15.92 15.09 15.17 384,202 -0.30(-1.94%)
Mar 22, 2022 15.65 16.38 15.41 15.47 542,236 -0.26(-1.65%)
Mar 21, 2022 15.57 16.25 15.11 15.73 1,552,949 +1.17(+8.04%)
Mar 18, 2022 14.25 15.22 14.19 14.56 3,300,889 +0.23(+1.61%)
Mar 17, 2022 13.71 14.68 13.61 14.33 1,695,684 +0.32(+2.28%)
Mar 16, 2022 13.12 14.22 13.12 14.01 1,328,361 +1.19(+9.28%)
Mar 15, 2022 12.57 12.98 12.16 12.82 1,067,298 +0.38(+3.05%)
Mar 14, 2022 13.21 13.50 12.43 12.44 786,581 -0.92(-6.89%)
Mar 11, 2022 14.55 14.55 13.31 13.36 662,276 -1.09(-7.54%)
Mar 10, 2022 15.70 15.70 14.41 14.45 666,653 -1.47(-9.23%)
Mar 09, 2022 15.84 16.64 15.67 15.92 722,014 +0.44(+2.84%)
Mar 08, 2022 17.00 17.10 15.18 15.48 1,786,245 -1.98(-11.34%)
Mar 07, 2022 17.82 18.69 16.73 17.46 411,010 -0.27(-1.52%)
Mar 04, 2022 16.15 18.66 15.20 17.73 1,004,006 +0.43(+2.49%)
Mar 03, 2022 18.19 18.19 16.99 17.30 387,160 -0.70(-3.89%)
Mar 02, 2022 18.54 19.17 17.93 18.00 467,019 -0.40(-2.17%)
Mar 01, 2022 18.69 19.26 18.12 18.40 499,699 -0.31(-1.66%)
Feb 28, 2022 18.20 18.83 17.99 18.71 474,150 +0.42(+2.30%)
Feb 25, 2022 19.00 18.77 17.81 18.29 456,240 -0.60(-3.18%)
Feb 24, 2022 16.77 18.94 16.77 18.89 360,894 +1.34(+7.64%)
Feb 23, 2022 18.68 18.71 17.37 17.55 449,344 -0.96(-5.19%)
Feb 22, 2022 18.25 18.93 17.88 18.51 587,143 +0.13(+0.71%)
Feb 18, 2022 18.38 0 +0.01(+0.05%)
Feb 17, 2022 18.81 19.13 18.11 18.37 279,999 -0.63(-3.32%)
Feb 16, 2022 19.19 20.39 18.88 19.00 453,650 -0.55(-2.81%)
Feb 15, 2022 19.25 19.99 19.06 19.55 809,116 +0.51(+2.68%)
Feb 14, 2022 18.83 19.25 18.38 19.04 413,350 +0.19(+1.01%)
Feb 11, 2022 19.10 19.44 17.74 18.85 271,897 -0.25(-1.31%)
Feb 10, 2022 18.96 19.93 18.43 19.10 393,947 -0.30(-1.55%)
Feb 09, 2022 19.25 19.76 18.97 19.40 327,960 +0.38(+2.00%)
Feb 08, 2022 18.25 19.23 18.25 19.02 322,815 +0.60(+3.26%)
Feb 07, 2022 17.94 19.13 17.82 18.42 295,456 +0.27(+1.49%)
Feb 04, 2022 17.13 18.48 17.02 18.15 298,849 +1.00(+5.83%)
Feb 03, 2022 17.06 16.69 17.15 356,977 -0.60(-3.38%)
Feb 02, 2022 17.89 18.16 17.28 17.75 399,331 -0.04(-0.22%)
Feb 01, 2022 17.03 17.85 16.90 17.79 522,692 +1.05(+6.27%)
Jan 31, 2022 15.11 16.74 427,374 +1.80(+12.05%)
Jan 28, 2022 14.88 14.96 13.93 14.94 773,367 +0.12(+0.81%)
Jan 27, 2022 15.41 16.03 14.48 14.82 428,229 -0.35(-2.31%)
Jan 26, 2022 15.73 16.50 15.02 15.17 548,079 -0.12(-0.78%)
Jan 25, 2022 15.75 15.84 15.04 15.29 316,843 -0.58(-3.65%)
Jan 24, 2022 15.49 15.93 14.97 15.87 810,111 +0.02(+0.13%)
Jan 21, 2022 16.48 16.80 15.84 15.85 599,649 -0.89(-5.32%)
Jan 20, 2022 17.12 17.82 16.66 16.74 518,000 -0.24(-1.41%)
Jan 19, 2022 17.51 17.51 16.81 16.98 964,223 -0.22(-1.28%)
Jan 18, 2022 17.20 17.20 16.85 17.20 671,692 -0.34(-1.94%)
Jan 14, 2022 17.54 0 +0.03(+0.17%)
Jan 13, 2022 19.19 19.38 17.23 17.51 530,275 -1.43(-7.55%)
Jan 12, 2022 20.02 20.14 18.93 18.94 444,279 -1.03(-5.16%)
Jan 11, 2022 19.91 20.50 19.62 19.97 485,845 +0.15(+0.76%)
Jan 10, 2022 19.44 20.66 18.90 19.82 620,286 +0.44(+2.27%)
Jan 07, 2022 19.46 20.10 19.00 19.38 401,573 -0.18(-0.92%)
Jan 06, 2022 19.03 19.79 18.29 19.56 1,271,770 +0.47(+2.46%)
Jan 05, 2022 19.82 20.78 19.07 19.09 952,802 -0.91(-4.55%)
Jan 04, 2022 22.00 22.18 18.59 20.00 1,623,817 -2.39(-10.67%)
Jan 03, 2022 22.36 23.00 21.64 22.39 407,130 +0.18(+0.81%)
Dec 31, 2021 22.55 23.12 22.19 22.21 468,664 -0.48(-2.12%)
Dec 30, 2021 22.40 23.29 22.40 22.69 1,401,216 +0.36(+1.61%)
Dec 29, 2021 22.66 23.18 22.13 22.33 637,862 -0.54(-2.36%)
Dec 28, 2021 22.70 23.88 22.66 22.87 702,602 +0.22(+0.97%)
Dec 27, 2021 22.02 23.31 22.01 22.65 492,040 +0.78(+3.57%)
Dec 23, 2021 21.67 22.32 21.25 21.87 341,715 +0.25(+1.16%)
Dec 22, 2021 21.69 22.02 20.86 21.62 635,280 -0.06(-0.28%)
Dec 21, 2021 20.61 22.67 20.18 21.68 534,657 +1.15(+5.60%)
Dec 20, 2021 20.57 20.78 19.07 20.53 464,818 -0.43(-2.05%)
Dec 17, 2021 20.37 21.60 19.66 20.96 385,106 +0.52(+2.54%)
Dec 16, 2021 21.58 21.79 20.06 20.44 379,636 -0.58(-2.76%)
Dec 15, 2021 20.31 21.06 19.35 21.02 290,119 +0.71(+3.50%)
Dec 14, 2021 20.81 21.11 19.72 20.31 467,733 -0.72(-3.42%)
Dec 13, 2021 21.02 21.39 20.36 21.03 313,331 -0.10(-0.47%)
Dec 10, 2021 21.53 22.34 20.40 21.13 414,817 -0.25(-1.17%)
Dec 09, 2021 21.88 22.00 21.03 21.38 372,976 -0.57(-2.60%)
Dec 08, 2021 22.06 22.35 21.35 21.95 459,858 +0.02(+0.09%)
Dec 07, 2021 21.69 22.44 21.23 21.93 395,656 +0.57(+2.67%)
Dec 06, 2021 20.60 21.56 19.40 21.36 477,187 +0.79(+3.84%)
Dec 03, 2021 21.40 21.40 20.02 20.57 401,364 -0.67(-3.15%)
Dec 02, 2021 20.58 21.64 19.73 21.24 569,249 +0.62(+3.01%)
Dec 01, 2021 22.58 23.07 20.53 20.62 614,367 -1.82(-8.11%)
Nov 30, 2021 23.38 23.91 21.95 22.44 1,370,008 -1.10(-4.67%)
Nov 29, 2021 23.85 23.85 22.93 23.54 427,905 +0.01(+0.04%)
Nov 26, 2021 23.30 23.70 22.86 23.53 362,929 -0.34(-1.42%)
Nov 24, 2021 23.17 23.96 22.42 23.87 299,014 +0.42(+1.79%)
Nov 23, 2021 23.84 24.39 22.02 23.45 441,046 -0.76(-3.14%)
Nov 22, 2021 25.57 25.62 23.60 24.21 398,834 -1.29(-5.06%)
Nov 19, 2021 24.17 25.62 23.92 25.50 689,064 +1.27(+5.24%)
Nov 18, 2021 24.25 24.37 23.88 24.23 456,851 -0.09(-0.37%)
Nov 17, 2021 25.01 25.12 23.36 24.32 855,710 -0.75(-2.99%)
Nov 16, 2021 25.12 25.34 23.65 25.07 403,779 -0.05(-0.20%)
Nov 15, 2021 27.20 27.52 24.96 25.12 1,101,218 -0.93(-3.57%)
Nov 12, 2021 26.56 26.59 25.41 26.05 602,480 -0.35(-1.33%)
Nov 11, 2021 28.52 29.68 26.09 26.40 1,323,486 +2.72(+11.49%)
Nov 10, 2021 24.28 23.60 23.68 168,880 -0.79(-3.23%)
Nov 09, 2021 24.42 24.92 23.84 24.47 161,872 -0.03(-0.12%)
Nov 08, 2021 24.25 25.24 24.23 24.50 110,965 +0.06(+0.25%)
Nov 05, 2021 24.79 25.29 24.20 24.44 209,745 -0.04(-0.16%)
Nov 04, 2021 24.54 24.91 23.93 24.48 262,813 +0.23(+0.95%)
Nov 03, 2021 22.66 24.30 22.66 24.25 159,942 +1.45(+6.36%)
Nov 02, 2021 23.03 23.03 21.82 22.80 156,973 -0.27(-1.17%)
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.