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

New York Mtge Trust (NQ: NYMT )

6.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 8.270 8.384 8.141 8.141 605,814 -0.14(-1.73%)
Oct 29, 2015 8.384 8.456 8.270 8.284 415,817 -0.11(-1.37%)
Oct 28, 2015 8.299 8.549 8.227 8.399 754,715 +0.11(+1.38%)
Oct 27, 2015 8.628 8.671 8.270 8.284 708,106 -0.33(-3.83%)
Oct 26, 2015 8.599 8.671 8.542 8.614 716,019 +0.11(+1.35%)
Oct 23, 2015 8.499 8.542 8.427 8.499 360,258 +0.06(+0.68%)
Oct 22, 2015 8.470 8.513 8.413 8.442 457,369 +0.00(+0.00%)
Oct 21, 2015 8.384 8.513 8.370 8.442 677,628 +0.09(+1.03%)
Oct 20, 2015 8.184 8.370 8.127 8.356 616,491 +0.17(+2.10%)
Oct 19, 2015 8.112 8.213 8.112 8.184 562,801 +0.04(+0.53%)
Oct 16, 2015 8.155 8.184 8.055 8.141 352,051 +0.00(+0.00%)
Oct 15, 2015 8.055 8.155 7.883 8.141 508,712 +0.14(+1.79%)
Oct 14, 2015 8.041 8.170 7.976 7.998 579,805 -0.10(-1.24%)
Oct 13, 2015 8.299 8.342 8.098 8.098 520,969 -0.24(-2.92%)
Oct 12, 2015 8.356 8.427 8.313 8.341 466,270 -0.06(-0.68%)
Oct 09, 2015 8.384 8.442 8.313 8.399 462,736 -0.01(-0.17%)
Oct 08, 2015 8.327 8.442 8.299 8.413 599,716 +0.11(+1.38%)
Oct 07, 2015 8.213 8.356 8.184 8.299 505,016 +0.13(+1.58%)
Oct 06, 2015 8.141 8.277 8.119 8.170 559,704 +0.03(+0.35%)
Oct 05, 2015 7.783 8.155 7.783 8.141 856,256 +0.36(+4.60%)
Oct 02, 2015 7.668 7.826 7.668 7.783 946,540 +0.00(+0.00%)
Oct 01, 2015 7.883 7.998 7.697 7.783 2,021,639 -0.09(-1.09%)
Sep 30, 2015 7.869 7.912 7.611 7.869 2,022,765 -0.01(-0.18%)
Sep 29, 2015 8.341 8.384 7.869 7.883 2,198,040 -0.52(-6.14%)
Sep 28, 2015 8.958 8.972 8.327 8.399 1,955,822 -0.59(-6.54%)
Sep 25, 2015 9.087 9.115 8.943 8.986 2,054,657 -0.10(-1.10%)
Sep 24, 2015 9.173 9.216 8.972 9.087 1,411,110 -0.13(-1.40%)
Sep 23, 2015 9.119 9.271 9.091 9.216 1,196,238 +0.08(+0.91%)
Sep 22, 2015 8.995 9.161 8.939 9.133 1,150,482 +0.10(+1.07%)
Sep 21, 2015 9.036 9.091 8.912 9.036 1,999,043 -0.19(-2.10%)
Sep 18, 2015 9.119 9.243 9.078 9.230 1,144,999 +0.03(+0.30%)
Sep 17, 2015 9.036 9.299 8.981 9.202 587,315 +0.14(+1.52%)
Sep 16, 2015 9.078 9.167 9.022 9.064 590,699 +0.00(+0.00%)
Sep 15, 2015 9.050 9.091 8.898 9.064 936,217 +0.00(+0.00%)
Sep 14, 2015 9.202 9.257 8.995 9.064 598,647 +0.08(+0.92%)
Sep 11, 2015 8.774 8.981 8.760 8.981 686,356 +0.17(+1.88%)
Sep 10, 2015 8.857 8.870 8.732 8.815 613,782 -0.04(-0.47%)
Sep 09, 2015 9.036 9.050 8.843 8.857 507,456 -0.07(-0.77%)
Sep 08, 2015 8.829 8.953 8.829 8.926 476,137 +0.11(+1.25%)
Sep 04, 2015 8.857 8.815 8.815 8.815 350,009 -0.10(-1.09%)
Sep 03, 2015 8.939 8.981 8.870 8.912 426,746 +0.01(+0.16%)
Sep 02, 2015 8.898 8.967 8.843 8.898 822,164 +0.01(+0.16%)
Sep 01, 2015 8.981 9.022 8.843 8.884 624,572 -0.15(-1.68%)
Aug 31, 2015 9.050 9.105 9.009 9.036 555,330 -0.06(-0.61%)
Aug 28, 2015 9.161 9.174 9.022 9.091 591,970 -0.03(-0.30%)
Aug 27, 2015 9.105 9.174 8.981 9.119 905,637 +0.11(+1.23%)
Aug 26, 2015 8.981 9.050 8.746 9.009 1,542,674 +0.17(+1.88%)
Aug 25, 2015 8.898 9.009 8.774 8.843 1,213,871 +0.04(+0.47%)
Aug 24, 2015 8.649 8.974 7.461 8.801 1,894,374 -0.35(-3.78%)
Aug 21, 2015 9.326 9.444 9.147 9.147 1,056,774 -0.23(-2.50%)
Aug 20, 2015 9.230 9.534 9.216 9.382 1,806,863 +0.17(+1.80%)
Aug 19, 2015 9.202 9.271 9.161 9.216 500,527 +0.01(+0.15%)
Aug 18, 2015 9.271 9.285 9.188 9.202 415,731 -0.06(-0.60%)
Aug 17, 2015 9.147 9.340 9.091 9.257 625,944 +0.10(+1.06%)
Aug 14, 2015 9.050 9.161 9.012 9.161 534,600 +0.10(+1.07%)
Aug 13, 2015 9.050 9.119 8.988 9.064 615,475 -0.03(-0.30%)
Aug 12, 2015 8.995 9.105 8.884 9.091 1,499,921 -0.07(-0.75%)
Aug 11, 2015 9.022 9.299 8.829 9.161 2,128,478 +0.08(+0.91%)
Aug 10, 2015 9.755 9.768 8.995 9.078 3,190,733 -0.69(-7.07%)
Aug 07, 2015 9.699 9.795 9.658 9.768 1,473,629 -0.04(-0.42%)
Aug 06, 2015 9.879 9.893 9.603 9.810 2,011,484 -0.08(-0.84%)
Aug 05, 2015 9.865 10.04 9.506 9.893 4,515,844 -0.47(-4.53%)
Aug 04, 2015 10.40 10.45 10.33 10.36 948,202 -0.03(-0.27%)
Aug 03, 2015 10.36 10.49 10.32 10.39 830,039 +0.06(+0.54%)
Jul 31, 2015 10.47 10.58 10.31 10.33 1,393,431 -0.14(-1.32%)
Jul 30, 2015 10.47 10.55 10.43 10.47 515,288 +0.00(+0.00%)
Jul 29, 2015 10.46 10.56 10.39 10.47 587,250 +0.01(+0.13%)
Jul 28, 2015 10.24 10.56 10.22 10.46 787,244 +0.19(+1.88%)
Jul 27, 2015 10.40 10.47 10.20 10.27 1,773,492 -0.15(-1.46%)
Jul 24, 2015 10.40 10.49 10.39 10.42 635,549 +0.01(+0.13%)
Jul 23, 2015 10.63 10.63 10.40 10.40 750,493 -0.17(-1.57%)
Jul 22, 2015 10.58 10.64 10.54 10.57 445,215 -0.01(-0.13%)
Jul 21, 2015 10.57 10.63 10.53 10.58 437,782 +0.00(+0.00%)
Jul 20, 2015 10.61 10.63 10.51 10.58 490,884 -0.04(-0.39%)
Jul 17, 2015 10.68 10.71 10.57 10.63 412,076 -0.01(-0.13%)
Jul 16, 2015 10.64 10.72 10.58 10.64 372,203 +0.00(+0.00%)
Jul 15, 2015 10.75 10.75 10.61 10.64 642,820 -0.14(-1.28%)
Jul 14, 2015 10.76 10.85 10.74 10.78 486,621 +0.00(+0.00%)
Jul 13, 2015 10.71 10.78 10.65 10.78 621,988 +0.08(+0.78%)
Jul 10, 2015 10.64 10.71 10.53 10.69 594,419 +0.11(+1.05%)
Jul 09, 2015 10.72 10.76 10.53 10.58 639,190 -0.07(-0.65%)
Jul 08, 2015 10.69 10.80 10.57 10.65 1,183,447 -0.10(-0.90%)
Jul 07, 2015 10.60 10.76 10.57 10.75 846,925 +0.11(+1.04%)
Jul 06, 2015 10.36 10.64 10.33 10.64 923,718 +0.22(+2.12%)
Jul 02, 2015 10.54 10.42 10.42 10.42 522,553 -0.12(-1.12%)
Jul 01, 2015 10.42 10.54 10.33 10.54 1,074,504 +0.20(+1.94%)
Jun 30, 2015 10.45 10.51 10.32 10.33 1,492,062 -0.03(-0.27%)
Jun 29, 2015 10.57 10.61 10.27 10.36 1,723,400 -0.25(-2.34%)
Jun 26, 2015 10.67 10.71 10.57 10.61 1,066,522 -0.04(-0.39%)
Jun 25, 2015 10.72 10.80 10.60 10.65 1,248,149 +0.00(+0.00%)
Jun 24, 2015 10.73 10.73 10.64 10.65 1,048,983 -0.07(-0.62%)
Jun 23, 2015 10.68 10.73 10.57 10.72 1,155,796 +0.05(+0.50%)
Jun 22, 2015 10.73 10.75 10.61 10.67 983,382 -0.07(-0.62%)
Jun 19, 2015 10.55 10.73 10.51 10.73 2,420,154 +0.23(+2.16%)
Jun 18, 2015 10.48 10.60 10.47 10.51 1,365,120 +0.05(+0.51%)
Jun 17, 2015 10.43 10.52 10.35 10.45 1,097,417 +0.01(+0.13%)
Jun 16, 2015 10.39 10.47 10.35 10.44 558,455 +0.07(+0.64%)
Jun 15, 2015 10.35 10.40 10.33 10.37 483,424 +0.03(+0.26%)
Jun 12, 2015 10.39 10.41 10.31 10.35 715,482 -0.04(-0.39%)
Jun 11, 2015 10.28 10.39 10.24 10.39 605,184 +0.11(+1.04%)
Jun 10, 2015 10.25 10.31 10.20 10.28 834,160 +0.05(+0.52%)
Jun 09, 2015 10.25 10.29 10.13 10.23 974,482 -0.03(-0.26%)
Jun 08, 2015 10.39 10.40 10.24 10.25 768,874 -0.13(-1.29%)
Jun 05, 2015 10.48 10.53 10.36 10.39 1,243,621 -0.12(-1.14%)
Jun 04, 2015 10.52 10.56 10.48 10.51 610,852 +0.00(+0.00%)
Jun 03, 2015 10.60 10.60 10.51 10.51 638,379 -0.05(-0.51%)
Jun 02, 2015 10.57 10.60 10.53 10.56 1,020,437 -0.03(-0.25%)
Jun 01, 2015 10.61 10.61 10.56 10.59 607,132 +0.01(+0.13%)
May 29, 2015 10.59 10.61 10.48 10.57 1,213,312 -0.03(-0.25%)
May 28, 2015 10.59 10.61 10.55 10.60 369,698 +0.01(+0.13%)
May 27, 2015 10.48 10.59 10.48 10.59 376,649 +0.11(+1.02%)
May 26, 2015 10.53 10.55 10.47 10.48 450,508 -0.08(-0.76%)
May 22, 2015 10.57 10.56 10.56 10.56 436,128 -0.04(-0.38%)
May 21, 2015 10.64 10.65 10.57 10.60 491,862 -0.03(-0.25%)
May 20, 2015 10.56 10.65 10.56 10.63 387,011 +0.03(+0.25%)
May 19, 2015 10.60 10.61 10.56 10.60 463,544 +0.00(+0.00%)
May 18, 2015 10.59 10.60 10.49 10.60 638,831 +0.04(+0.38%)
May 15, 2015 10.51 10.59 10.47 10.56 992,691 +0.07(+0.64%)
May 14, 2015 10.48 10.53 10.45 10.49 669,085 +0.04(+0.38%)
May 13, 2015 10.45 10.49 10.42 10.45 347,546 +0.01(+0.13%)
May 12, 2015 10.37 10.44 10.32 10.44 593,164 +0.05(+0.51%)
May 11, 2015 10.35 10.41 10.35 10.39 578,341 +0.01(+0.13%)
May 08, 2015 10.33 10.41 10.28 10.37 895,907 +0.09(+0.91%)
May 07, 2015 10.17 10.33 10.05 10.28 1,451,256 +0.08(+0.79%)
May 06, 2015 10.37 10.39 10.15 10.20 3,423,641 -0.27(-2.55%)
May 05, 2015 10.51 10.53 10.41 10.47 921,564 -0.07(-0.63%)
May 04, 2015 10.51 10.57 10.47 10.53 976,902 +0.04(+0.38%)
May 01, 2015 10.43 10.51 10.40 10.49 638,778 +0.07(+0.64%)
Apr 30, 2015 10.51 10.55 10.39 10.43 1,005,791 -0.08(-0.76%)
Apr 29, 2015 10.55 10.57 10.48 10.51 565,785 -0.08(-0.76%)
Apr 28, 2015 10.61 10.65 10.55 10.59 820,037 -0.03(-0.25%)
Apr 27, 2015 10.63 10.65 10.57 10.61 668,426 +0.08(+0.76%)
Apr 24, 2015 10.51 10.57 10.50 10.53 319,711 +0.05(+0.51%)
Apr 23, 2015 10.51 10.53 10.48 10.48 299,211 -0.03(-0.25%)
Apr 22, 2015 10.48 10.55 10.45 10.51 798,281 +0.07(+0.64%)
Apr 21, 2015 10.53 10.55 10.44 10.44 356,004 -0.08(-0.76%)
Apr 20, 2015 10.52 10.54 10.48 10.52 389,902 +0.03(+0.25%)
Apr 17, 2015 10.49 10.55 10.45 10.49 548,817 -0.03(-0.25%)
Apr 16, 2015 10.51 10.55 10.45 10.52 452,105 +0.03(+0.25%)
Apr 15, 2015 10.45 10.57 10.44 10.49 462,328 +0.05(+0.51%)
Apr 14, 2015 10.41 10.47 10.40 10.44 494,108 +0.04(+0.38%)
Apr 13, 2015 10.39 10.43 10.37 10.40 393,921 +0.00(+0.00%)
Apr 10, 2015 10.35 10.43 10.35 10.40 497,990 +0.05(+0.52%)
Apr 09, 2015 10.41 10.43 10.35 10.35 445,962 -0.07(-0.64%)
Apr 08, 2015 10.41 10.44 10.36 10.41 446,732 +0.00(+0.00%)
Apr 07, 2015 10.41 10.47 10.40 10.41 599,409 -0.04(-0.38%)
Apr 06, 2015 10.35 10.47 10.35 10.45 1,183,325 +0.08(+0.77%)
Apr 02, 2015 10.35 10.37 10.37 10.37 853,379 +0.04(+0.39%)
Apr 01, 2015 10.37 10.41 10.29 10.33 595,370 -0.03(-0.26%)
Mar 31, 2015 10.39 10.43 10.35 10.36 527,702 -0.07(-0.64%)
Mar 30, 2015 10.44 10.51 10.39 10.43 633,486 +0.03(+0.26%)
Mar 27, 2015 10.35 10.41 10.32 10.40 793,914 +0.05(+0.52%)
Mar 26, 2015 10.39 10.44 10.31 10.35 2,437,465 +0.05(+0.52%)
Mar 25, 2015 10.38 10.41 10.28 10.29 1,605,695 -0.06(-0.62%)
Mar 24, 2015 10.38 10.42 10.33 10.36 1,593,886 -0.04(-0.37%)
Mar 23, 2015 10.45 10.47 10.33 10.40 2,042,605 -0.06(-0.62%)
Mar 20, 2015 10.32 10.46 10.32 10.46 2,098,523 +0.13(+1.25%)
Mar 19, 2015 10.32 10.37 10.27 10.33 1,183,674 +0.00(+0.00%)
Mar 18, 2015 10.18 10.34 10.16 10.33 1,408,163 +0.15(+1.52%)
Mar 17, 2015 10.19 10.19 10.12 10.18 980,050 -0.01(-0.13%)
Mar 16, 2015 10.21 10.23 10.16 10.19 924,752 +0.03(+0.25%)
Mar 13, 2015 10.21 10.24 10.12 10.16 851,820 -0.03(-0.25%)
Mar 12, 2015 10.11 10.20 10.06 10.19 659,392 +0.13(+1.28%)
Mar 11, 2015 10.11 10.11 10.06 10.06 412,137 -0.04(-0.38%)
Mar 10, 2015 10.10 10.12 10.06 10.10 561,786 -0.01(-0.06%)
Mar 09, 2015 10.12 10.18 10.06 10.11 744,671 +0.05(+0.45%)
Mar 06, 2015 10.16 10.19 10.06 10.06 970,267 -0.15(-1.52%)
Mar 05, 2015 10.31 10.31 10.15 10.21 669,057 +0.00(+0.00%)
Mar 04, 2015 10.15 10.21 10.12 10.21 739,240 +0.09(+0.89%)
Mar 03, 2015 10.16 10.21 10.09 10.12 1,455,783 -0.01(-0.13%)
Mar 02, 2015 10.21 10.21 10.12 10.14 688,518 -0.05(-0.51%)
Feb 27, 2015 10.15 10.21 10.06 10.19 1,163,188 +0.04(+0.38%)
Feb 26, 2015 10.18 10.18 10.11 10.15 787,260 +0.01(+0.13%)
Feb 25, 2015 10.09 10.20 10.03 10.14 1,688,485 +0.22(+2.21%)
Feb 24, 2015 10.10 10.10 9.892 9.918 1,279,084 -0.19(-1.91%)
Feb 23, 2015 10.06 10.11 9.996 10.11 567,148 +0.06(+0.64%)
Feb 20, 2015 10.05 10.06 9.970 10.05 554,092 +0.00(+0.00%)
Feb 19, 2015 10.05 10.09 9.970 10.05 401,122 +0.00(+0.00%)
Feb 18, 2015 10.05 10.08 9.944 10.05 455,600 +0.01(+0.13%)
Feb 17, 2015 10.05 10.12 9.996 10.03 773,757 +0.04(+0.39%)
Feb 13, 2015 9.970 9.996 9.996 9.996 580,495 +0.06(+0.65%)
Feb 12, 2015 9.854 9.983 9.815 9.931 1,014,092 +0.13(+1.32%)
Feb 11, 2015 9.686 9.854 9.686 9.802 1,291,484 +0.15(+1.60%)
Feb 10, 2015 9.673 9.673 9.583 9.647 902,508 -0.01(-0.13%)
Feb 09, 2015 9.699 9.739 9.635 9.660 815,665 -0.04(-0.40%)
Feb 06, 2015 9.828 9.828 9.667 9.699 809,834 -0.12(-1.18%)
Feb 05, 2015 9.699 9.828 9.673 9.815 770,774 +0.15(+1.60%)
Feb 04, 2015 9.841 9.867 9.609 9.660 1,251,586 -0.15(-1.58%)
Feb 03, 2015 9.751 9.828 9.673 9.815 1,920,343 +0.04(+0.40%)
Feb 02, 2015 9.931 9.944 9.699 9.776 2,808,892 -0.21(-2.07%)
Jan 30, 2015 10.11 10.12 9.970 9.983 785,500 -0.14(-1.40%)
Jan 29, 2015 10.12 10.16 10.01 10.12 971,060 -0.01(-0.13%)
Jan 28, 2015 10.25 10.25 10.11 10.14 644,385 -0.06(-0.63%)
Jan 27, 2015 10.14 10.25 10.14 10.20 877,088 +0.04(+0.38%)
Jan 26, 2015 10.18 10.18 10.06 10.16 857,286 +0.09(+0.90%)
Jan 23, 2015 10.16 10.18 10.06 10.07 532,216 -0.08(-0.76%)
Jan 22, 2015 10.09 10.16 10.03 10.15 854,160 +0.12(+1.16%)
Jan 21, 2015 9.996 10.09 9.944 10.03 703,189 +0.06(+0.65%)
Jan 20, 2015 10.05 10.05 9.944 9.970 541,381 -0.03(-0.26%)
Jan 16, 2015 9.867 9.996 9.841 9.996 567,170 +0.12(+1.17%)
Jan 15, 2015 9.918 9.996 9.880 9.880 677,508 -0.06(-0.65%)
Jan 14, 2015 9.944 10.02 9.841 9.944 846,568 -0.01(-0.13%)
Jan 13, 2015 10.05 10.10 9.931 9.957 859,826 -0.12(-1.22%)
Jan 12, 2015 10.07 10.12 10.02 10.08 511,124 -0.03(-0.32%)
Jan 09, 2015 10.06 10.15 10.03 10.11 559,707 +0.01(+0.13%)
Jan 08, 2015 10.16 10.16 10.05 10.10 863,796 -0.04(-0.38%)
Jan 07, 2015 10.14 10.16 10.02 10.14 760,264 -0.01(-0.06%)
Jan 06, 2015 10.18 10.25 10.10 10.14 984,447 -0.02(-0.19%)
Jan 05, 2015 10.12 10.19 10.03 10.16 997,609 +0.04(+0.38%)
Jan 02, 2015 9.996 10.12 9.931 10.12 585,824 +0.18(+1.82%)
Dec 31, 2014 10.12 9.944 9.944 9.944 663,611 -0.14(-1.41%)
Dec 30, 2014 10.09 10.16 10.05 10.09 460,715 -0.04(-0.38%)
Dec 29, 2014 10.06 10.16 10.05 10.12 572,100 +0.08(+0.77%)
Dec 26, 2014 9.931 10.06 9.931 10.05 431,503 +0.10(+1.04%)
Dec 24, 2014 9.996 9.944 9.944 9.944 622,906 -0.08(-0.77%)
Dec 23, 2014 10.07 10.14 9.970 10.02 1,242,969 -0.13(-1.27%)
Dec 22, 2014 10.15 10.20 10.07 10.15 955,858 -0.08(-0.76%)
Dec 19, 2014 10.03 10.28 9.938 10.23 3,341,581 +0.19(+1.93%)
Dec 18, 2014 10.11 10.13 9.918 10.03 1,829,614 +0.06(+0.65%)
Dec 17, 2014 9.870 10.01 9.795 9.970 2,228,096 +0.14(+1.39%)
Dec 16, 2014 9.820 9.895 9.721 9.833 1,666,052 +0.02(+0.25%)
Dec 15, 2014 9.845 9.895 9.758 9.808 1,437,190 +0.06(+0.64%)
Dec 12, 2014 9.845 9.858 9.733 9.746 616,778 -0.10(-1.01%)
Dec 11, 2014 9.820 9.858 9.731 9.845 708,986 +0.10(+1.02%)
Dec 10, 2014 9.820 9.870 9.733 9.746 698,105 -0.12(-1.26%)
Dec 09, 2014 9.596 9.870 9.446 9.870 1,415,164 +0.21(+2.19%)
Dec 08, 2014 9.833 9.870 9.596 9.658 1,389,030 -0.11(-1.15%)
Dec 05, 2014 9.932 9.957 9.683 9.770 1,519,131 -0.17(-1.69%)
Dec 04, 2014 9.982 10.03 9.920 9.939 770,606 -0.09(-0.93%)
Dec 03, 2014 10.03 10.06 9.995 10.03 746,095 +0.01(+0.12%)
Dec 02, 2014 9.970 10.03 9.895 10.02 1,990,471 +0.07(+0.75%)
Dec 01, 2014 10.07 10.07 9.908 9.945 1,277,811 -0.07(-0.75%)
Nov 28, 2014 10.02 10.08 9.970 10.02 1,067,531 +0.01(+0.12%)
Nov 26, 2014 10.03 10.01 10.01 10.01 1,356,570 -0.03(-0.25%)
Nov 25, 2014 9.957 10.03 9.908 10.03 1,587,615 +0.12(+1.26%)
Nov 24, 2014 9.795 9.945 9.758 9.908 2,528,567 +0.11(+1.15%)
Nov 21, 2014 9.621 9.808 9.596 9.795 16,637,094 -0.40(-3.91%)
Nov 20, 2014 10.16 10.22 10.13 10.19 578,923 +0.05(+0.49%)
Nov 19, 2014 10.22 10.22 10.13 10.14 531,687 -0.07(-0.73%)
Nov 18, 2014 10.16 10.22 10.12 10.22 680,108 +0.07(+0.74%)
Nov 17, 2014 10.13 10.14 10.09 10.14 500,763 +0.04(+0.37%)
Nov 14, 2014 10.09 10.16 10.09 10.11 559,967 +0.00(+0.00%)
Nov 13, 2014 10.12 10.16 10.09 10.11 565,513 -0.01(-0.12%)
Nov 12, 2014 10.08 10.12 10.04 10.12 582,166 +0.04(+0.37%)
Nov 11, 2014 10.02 10.12 9.995 10.08 766,733 +0.06(+0.62%)
Nov 10, 2014 9.932 10.02 9.883 10.02 873,035 +0.09(+0.88%)
Nov 07, 2014 9.808 9.970 9.783 9.932 947,919 +0.06(+0.63%)
Nov 06, 2014 9.795 9.870 9.733 9.870 756,509 +0.11(+1.15%)
Nov 05, 2014 9.795 9.895 9.721 9.758 1,338,734 +0.07(+0.77%)
Nov 04, 2014 9.808 9.808 9.658 9.683 462,662 -0.10(-1.02%)
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.