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

Covanta Holding Corp (NY: CVA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2009 9.229 9.383 9.186 9.361 2,176,178 +0.11(+1.19%)
Nov 27, 2009 9.081 9.323 9.054 9.251 606,246 -0.08(-0.82%)
Nov 25, 2009 9.284 9.339 9.186 9.328 1,017,409 +0.04(+0.41%)
Nov 24, 2009 9.268 9.306 9.196 9.290 938,939 -0.03(-0.35%)
Nov 23, 2009 9.334 9.482 9.273 9.323 1,038,976 +0.12(+1.31%)
Nov 20, 2009 9.284 9.328 9.202 9.202 1,520,277 -0.09(-0.94%)
Nov 19, 2009 9.421 9.465 9.246 9.290 3,078,462 -0.19(-1.97%)
Nov 18, 2009 9.526 9.526 9.388 9.476 1,236,819 -0.09(-0.92%)
Nov 17, 2009 9.569 9.608 9.504 9.564 2,392,846 -0.04(-0.46%)
Nov 16, 2009 9.504 9.619 9.504 9.608 1,171,869 +0.11(+1.15%)
Nov 13, 2009 9.542 9.586 9.427 9.498 1,824,287 -0.03(-0.29%)
Nov 12, 2009 9.646 9.667 9.515 9.526 1,279,079 -0.13(-1.36%)
Nov 11, 2009 9.690 9.750 9.542 9.657 620,435 -0.01(-0.11%)
Nov 10, 2009 9.696 9.734 9.591 9.668 2,101,239 -0.07(-0.68%)
Nov 09, 2009 9.657 9.761 9.608 9.734 983,143 +0.14(+1.43%)
Nov 06, 2009 9.498 9.608 9.435 9.597 4,170,275 +0.01(+0.06%)
Nov 05, 2009 9.476 9.679 9.394 9.591 1,146,141 +0.18(+1.92%)
Nov 04, 2009 9.432 9.608 9.383 9.410 1,799,471 -0.01(-0.06%)
Nov 03, 2009 9.175 9.443 9.158 9.416 1,391,211 +0.10(+1.12%)
Nov 02, 2009 9.493 9.597 9.216 9.312 2,094,751 -0.11(-1.16%)
Oct 30, 2009 9.624 9.745 9.334 9.421 2,442,369 -0.24(-2.50%)
Oct 29, 2009 9.586 9.663 9.471 9.663 1,192,779 +0.15(+1.56%)
Oct 28, 2009 9.767 9.838 9.487 9.515 1,854,363 -0.35(-3.50%)
Oct 27, 2009 9.874 9.915 9.728 9.860 2,636,345 +0.05(+0.50%)
Oct 26, 2009 9.975 10.00 9.720 9.811 2,504,212 -0.10(-1.05%)
Oct 23, 2009 9.959 10.01 9.866 9.915 2,455,447 -0.14(-1.36%)
Oct 22, 2009 9.876 10.13 9.696 10.05 5,461,012 +0.15(+1.55%)
Oct 21, 2009 9.931 10.17 9.855 9.898 2,840,406 +0.08(+0.84%)
Oct 20, 2009 9.844 9.931 9.761 9.816 2,719,594 -0.16(-1.65%)
Oct 19, 2009 9.964 10.06 9.887 9.981 1,135,914 -0.02(-0.16%)
Oct 16, 2009 9.674 9.997 9.597 9.997 3,449,213 -0.12(-1.19%)
Oct 15, 2009 10.07 10.12 9.937 10.12 2,151,747 +0.05(+0.55%)
Oct 14, 2009 9.898 10.11 9.809 10.06 5,322,003 +0.31(+3.21%)
Oct 13, 2009 9.602 10.04 9.602 9.750 2,503,111 +0.09(+0.97%)
Oct 12, 2009 9.624 9.739 9.553 9.657 891,905 +0.04(+0.46%)
Oct 09, 2009 9.613 9.613 9.509 9.613 705,147 +0.00(+0.00%)
Oct 08, 2009 9.553 9.690 9.515 9.613 1,022,635 +0.08(+0.86%)
Oct 07, 2009 9.405 9.547 9.405 9.531 993,587 +0.08(+0.81%)
Oct 06, 2009 9.454 9.536 9.405 9.454 1,670,610 +0.03(+0.35%)
Oct 05, 2009 9.306 9.432 9.131 9.421 2,394,436 +0.19(+2.08%)
Oct 02, 2009 9.070 9.279 9.048 9.229 2,832,842 +0.09(+0.96%)
Oct 01, 2009 9.312 9.323 9.098 9.142 1,632,152 -0.18(-1.94%)
Sep 30, 2009 9.471 9.520 9.153 9.323 5,003,952 -0.10(-1.05%)
Sep 29, 2009 9.652 9.717 9.388 9.421 4,258,333 -0.28(-2.88%)
Sep 28, 2009 9.487 9.701 9.432 9.701 1,943,130 +0.27(+2.85%)
Sep 25, 2009 9.597 9.728 9.416 9.432 2,720,296 -0.25(-2.60%)
Sep 24, 2009 9.805 9.811 9.602 9.685 1,718,384 -0.14(-1.40%)
Sep 23, 2009 9.871 9.948 9.679 9.822 2,561,578 -0.08(-0.78%)
Sep 22, 2009 9.937 9.986 9.871 9.898 1,389,630 -0.03(-0.28%)
Sep 21, 2009 10.13 10.13 9.882 9.926 1,533,585 -0.23(-2.27%)
Sep 18, 2009 10.05 10.31 9.465 10.16 3,398,680 -0.19(-1.80%)
Sep 17, 2009 10.31 10.54 10.29 10.34 1,360,671 +0.18(+1.73%)
Sep 16, 2009 10.08 10.30 10.08 10.17 1,716,473 +0.09(+0.87%)
Sep 15, 2009 9.893 10.11 9.882 10.08 1,214,166 +0.12(+1.21%)
Sep 14, 2009 9.838 10.03 9.706 9.959 1,183,186 +0.13(+1.28%)
Sep 11, 2009 9.838 9.915 9.750 9.833 1,547,165 -0.05(-0.55%)
Sep 10, 2009 9.898 9.926 9.739 9.887 1,045,249 +0.06(+0.61%)
Sep 09, 2009 9.909 9.909 9.717 9.827 2,415,899 -0.09(-0.88%)
Sep 08, 2009 9.717 9.953 9.668 9.915 2,024,813 +0.24(+2.44%)
Sep 04, 2009 9.569 9.679 9.498 9.679 2,216,424 +0.13(+1.38%)
Sep 03, 2009 9.526 9.580 9.476 9.547 1,433,506 +0.01(+0.06%)
Sep 02, 2009 9.564 9.635 9.410 9.542 1,801,632 -0.05(-0.57%)
Sep 01, 2009 9.800 9.918 9.515 9.597 2,241,634 -0.22(-2.23%)
Aug 31, 2009 9.893 9.909 9.712 9.816 2,078,199 -0.16(-1.59%)
Aug 28, 2009 10.01 10.05 9.872 9.975 1,359,019 +0.03(+0.28%)
Aug 27, 2009 9.898 9.964 9.741 9.948 943,792 +0.05(+0.50%)
Aug 26, 2009 9.822 9.915 9.767 9.898 1,909,475 +0.11(+1.12%)
Aug 25, 2009 9.728 9.827 9.687 9.789 2,062,482 +0.09(+0.96%)
Aug 24, 2009 9.652 9.767 9.624 9.696 1,961,457 +0.10(+1.09%)
Aug 21, 2009 9.301 9.611 9.301 9.591 1,296,966 +0.25(+2.70%)
Aug 20, 2009 9.224 9.339 9.175 9.339 866,316 +0.12(+1.25%)
Aug 19, 2009 9.048 9.273 9.026 9.224 1,659,505 +0.10(+1.08%)
Aug 18, 2009 9.032 9.218 9.032 9.125 1,759,979 -0.07(-0.78%)
Aug 17, 2009 9.268 9.284 9.043 9.196 4,062,634 -0.24(-2.56%)
Aug 14, 2009 9.328 9.443 9.147 9.438 1,920,555 +0.13(+1.41%)
Aug 13, 2009 9.377 9.454 9.202 9.306 928,649 -0.01(-0.06%)
Aug 12, 2009 9.323 9.432 9.240 9.312 1,523,260 -0.02(-0.24%)
Aug 11, 2009 9.416 9.460 9.240 9.334 1,287,705 -0.10(-1.10%)
Aug 10, 2009 9.366 9.476 9.312 9.438 713,893 +0.03(+0.29%)
Aug 07, 2009 9.421 9.465 9.251 9.410 958,447 +0.07(+0.76%)
Aug 06, 2009 9.504 9.547 9.284 9.339 1,379,913 -0.09(-0.99%)
Aug 05, 2009 9.443 9.696 9.388 9.432 1,625,129 +0.07(+0.70%)
Aug 04, 2009 9.290 9.443 9.251 9.366 3,205,021 +0.08(+0.92%)
Aug 03, 2009 9.295 9.405 9.240 9.281 2,101,904 +0.02(+0.21%)
Jul 31, 2009 9.536 9.564 9.251 9.262 3,203,382 -0.25(-2.65%)
Jul 30, 2009 9.652 9.696 9.482 9.515 2,485,971 -0.04(-0.40%)
Jul 29, 2009 9.630 9.690 9.465 9.553 2,316,949 -0.11(-1.14%)
Jul 28, 2009 9.794 9.794 9.586 9.663 1,782,676 -0.16(-1.67%)
Jul 27, 2009 9.778 9.866 9.696 9.827 2,778,895 +0.13(+1.30%)
Jul 24, 2009 9.547 9.706 9.366 9.701 1,597 +0.17(+1.78%)
Jul 23, 2009 9.822 9.931 9.498 9.531 4,175,707 -0.29(-2.96%)
Jul 22, 2009 9.800 9.871 9.646 9.822 2,949,334 +0.02(+0.22%)
Jul 21, 2009 9.915 9.986 9.619 9.800 3,038,145 -0.01(-0.11%)
Jul 20, 2009 9.553 9.849 9.553 9.811 2,678,574 +0.30(+3.11%)
Jul 17, 2009 9.674 9.706 9.509 9.515 2,293,657 -0.17(-1.76%)
Jul 16, 2009 9.652 9.712 9.432 9.685 1,126,472 +0.03(+0.34%)
Jul 15, 2009 9.471 9.657 9.432 9.652 2,072,411 +0.24(+2.50%)
Jul 14, 2009 9.262 9.421 9.229 9.416 2,487,753 +0.19(+2.02%)
Jul 13, 2009 9.032 9.235 8.994 9.229 2,550,353 +0.21(+2.37%)
Jul 10, 2009 8.955 9.043 8.884 9.016 906,583 +0.03(+0.37%)
Jul 09, 2009 9.070 9.114 8.922 8.983 1,284,430 +0.01(+0.12%)
Jul 08, 2009 9.158 9.240 8.840 8.972 4,490,196 -0.15(-1.68%)
Jul 07, 2009 9.218 9.394 9.037 9.125 2,556,385 -0.02(-0.24%)
Jul 06, 2009 9.065 9.301 8.950 9.147 4,207,972 +0.01(+0.06%)
Jul 02, 2009 9.213 9.301 9.142 9.142 1,158,626 -0.20(-2.17%)
Jul 01, 2009 9.323 9.485 9.219 9.345 1,741,436 +0.04(+0.47%)
Jun 30, 2009 9.098 9.317 9.098 9.301 2,127,273 +0.14(+1.50%)
Jun 29, 2009 9.284 9.345 9.131 9.164 2,344,883 -0.04(-0.48%)
Jun 26, 2009 9.065 9.287 9.048 9.207 6,866,694 +0.06(+0.66%)
Jun 25, 2009 9.081 9.273 9.065 9.147 4,175,275 +0.21(+2.39%)
Jun 24, 2009 8.807 8.972 8.665 8.933 3,351,669 +0.22(+2.52%)
Jun 23, 2009 8.785 8.955 8.555 8.714 3,215,744 -0.09(-1.06%)
Jun 22, 2009 8.988 9.147 8.752 8.807 3,137,526 -0.26(-2.90%)
Jun 19, 2009 9.016 9.169 8.950 9.070 2,244,524 +0.15(+1.66%)
Jun 18, 2009 8.736 8.972 8.681 8.922 2,826,235 +0.19(+2.13%)
Jun 17, 2009 8.922 8.950 8.577 8.736 7,004,439 -0.07(-0.75%)
Jun 16, 2009 9.076 9.207 8.730 8.802 5,843,830 -0.41(-4.44%)
Jun 15, 2009 9.175 9.323 8.950 9.210 3,031,513 -0.16(-1.67%)
Jun 12, 2009 9.262 9.366 9.131 9.366 3,515,225 -0.04(-0.47%)
Jun 11, 2009 9.131 9.668 8.939 9.410 9,351,056 +0.28(+3.06%)
Jun 10, 2009 8.939 9.202 8.791 9.131 5,246,190 +0.26(+2.97%)
Jun 09, 2009 8.922 8.983 8.818 8.867 5,038,795 -0.02(-0.19%)
Jun 08, 2009 8.824 8.999 8.791 8.884 2,976,864 -0.02(-0.25%)
Jun 05, 2009 8.796 9.164 8.752 8.906 6,101,416 +0.24(+2.78%)
Jun 04, 2009 8.527 8.692 8.434 8.665 3,410,018 +0.29(+3.40%)
Jun 03, 2009 8.385 8.423 8.253 8.379 1,858,322 -0.10(-1.16%)
Jun 02, 2009 8.686 8.703 8.451 8.478 2,751,383 -0.16(-1.84%)
Jun 01, 2009 8.445 8.708 8.445 8.637 3,526,093 +0.35(+4.24%)
May 29, 2009 8.401 8.489 8.226 8.286 4,692,266 -0.11(-1.31%)
May 28, 2009 8.116 8.407 8.023 8.396 4,596,115 +0.31(+3.80%)
May 27, 2009 8.187 8.259 8.061 8.089 3,424,258 -0.10(-1.27%)
May 26, 2009 7.815 8.308 7.793 8.193 3,675,857 +0.18(+2.26%)
May 22, 2009 8.133 8.226 7.924 8.012 3,446,671 -0.08(-0.95%)
May 21, 2009 8.226 8.226 7.908 8.089 7,801,270 -0.14(-1.67%)
May 20, 2009 8.385 8.451 8.166 8.226 7,834,135 -0.06(-0.73%)
May 19, 2009 8.144 8.346 8.072 8.286 25,652,610 -0.02(-0.20%)
May 18, 2009 8.253 8.495 7.738 8.303 7,836,550 -0.34(-3.93%)
May 15, 2009 8.708 8.796 8.599 8.643 2,205,998 -0.10(-1.13%)
May 14, 2009 8.555 8.769 8.467 8.741 1,991,204 +0.14(+1.66%)
May 13, 2009 8.791 8.862 8.473 8.599 2,662,076 -0.27(-3.09%)
May 12, 2009 8.900 8.933 8.785 8.873 2,113,106 -0.06(-0.68%)
May 11, 2009 8.961 9.120 8.813 8.933 2,286,478 -0.08(-0.85%)
May 08, 2009 8.884 9.295 8.862 9.010 3,319,453 +0.23(+2.62%)
May 07, 2009 8.961 9.169 8.719 8.780 2,953,156 -0.13(-1.48%)
May 06, 2009 8.736 8.961 8.725 8.911 3,928,658 +0.25(+2.85%)
May 05, 2009 8.089 8.692 8.039 8.665 5,080,724 +0.63(+7.78%)
May 04, 2009 8.001 8.091 7.946 8.039 5,805,182 +0.34(+4.42%)
May 01, 2009 7.705 7.804 7.557 7.699 2,237,414 -0.04(-0.50%)
Apr 30, 2009 7.376 7.831 7.370 7.738 5,175,857 +0.44(+6.09%)
Apr 29, 2009 7.326 7.480 7.247 7.294 3,214,145 +0.00(+0.00%)
Apr 28, 2009 7.414 7.507 7.244 7.294 3,835,574 -0.26(-3.48%)
Apr 27, 2009 7.403 7.661 7.343 7.557 3,249,504 +0.10(+1.32%)
Apr 24, 2009 7.842 7.847 7.447 7.458 5,079,099 -0.26(-3.34%)
Apr 23, 2009 7.716 8.566 7.628 7.716 5,428,652 +0.21(+2.78%)
Apr 22, 2009 7.963 8.028 7.458 7.507 6,343,711 -0.58(-7.12%)
Apr 21, 2009 8.248 8.374 7.941 8.083 3,238,994 -0.20(-2.38%)
Apr 20, 2009 8.593 8.593 8.050 8.281 3,322,899 -0.63(-7.08%)
Apr 17, 2009 8.961 9.005 8.813 8.911 1,780,725 -0.07(-0.73%)
Apr 16, 2009 8.697 9.037 8.566 8.977 3,103,690 +0.34(+3.94%)
Apr 15, 2009 8.193 8.774 8.160 8.637 3,402,443 +0.43(+5.21%)
Apr 14, 2009 8.045 8.336 7.952 8.209 1,726,335 +0.15(+1.91%)
Apr 13, 2009 8.067 8.133 7.908 8.056 1,142,454 -0.07(-0.81%)
Apr 09, 2009 8.226 8.314 8.006 8.122 1,617,892 +0.00(+0.00%)
Apr 08, 2009 8.061 8.160 7.880 8.122 1,072,625 +0.09(+1.16%)
Apr 07, 2009 8.039 8.138 7.869 8.028 1,615,908 -0.13(-1.61%)
Apr 06, 2009 7.886 8.176 7.875 8.160 1,934,370 +0.08(+1.02%)
Apr 03, 2009 7.990 8.187 7.787 8.078 2,274,618 +0.16(+2.08%)
Apr 02, 2009 7.272 8.072 7.272 7.913 3,745,313 +0.73(+10.15%)
Apr 01, 2009 7.074 7.200 6.915 7.184 2,394,863 +0.01(+0.08%)
Mar 31, 2009 7.321 7.431 7.151 7.178 2,257,010 -0.01(-0.08%)
Mar 30, 2009 7.540 7.540 6.976 7.184 3,271,438 -0.68(-8.65%)
Mar 26, 2009 7.529 7.880 7.453 7.864 5,246,898 +0.41(+5.44%)
Mar 25, 2009 7.617 7.749 7.228 7.458 2,796,248 -0.07(-0.95%)
Mar 24, 2009 7.677 7.804 7.513 7.529 2,392,884 -0.23(-2.97%)
Mar 23, 2009 7.650 7.776 7.639 7.760 3,580,753 +0.13(+1.65%)
Mar 20, 2009 7.891 7.990 7.623 7.634 1,778,508 -0.35(-4.33%)
Mar 19, 2009 7.864 8.050 7.710 7.979 2,184,944 +0.25(+3.19%)
Mar 18, 2009 7.683 7.820 7.420 7.732 3,318,620 -0.01(-0.07%)
Mar 17, 2009 7.546 7.749 7.348 7.738 2,873,780 +0.26(+3.45%)
Mar 16, 2009 7.650 7.694 7.458 7.480 1,754,815 -0.16(-2.08%)
Mar 13, 2009 7.464 7.656 7.376 7.639 0 +0.17(+2.28%)
Mar 12, 2009 7.151 7.480 6.937 7.469 2,372,453 +0.33(+4.61%)
Mar 11, 2009 7.305 7.332 6.838 7.140 3,252,273 -0.15(-2.11%)
Mar 10, 2009 7.118 7.348 7.085 7.294 2,724,720 +0.21(+2.94%)
Mar 09, 2009 7.239 7.513 7.036 7.085 2,385,725 -0.27(-3.73%)
Mar 06, 2009 7.464 7.562 7.178 7.359 0 -0.04(-0.50%)
Mar 05, 2009 7.524 7.666 7.310 7.396 3,624,800 -0.32(-4.14%)
Mar 04, 2009 7.974 8.259 7.617 7.716 5,852,299 -0.50(-6.07%)
Mar 02, 2009 8.209 8.527 8.072 8.215 3,538,856 -0.14(-1.64%)
Feb 27, 2009 8.544 8.593 7.836 8.352 0 -0.79(-8.64%)
Feb 26, 2009 9.580 9.674 9.043 9.142 3,538,274 -0.40(-4.20%)
Feb 25, 2009 9.580 9.722 9.383 9.542 2,827,415 -0.02(-0.17%)
Feb 24, 2009 9.822 9.997 9.430 9.558 4,154,043 -0.26(-2.63%)
Feb 23, 2009 9.827 9.926 9.608 9.816 5,536,769 +0.01(+0.06%)
Feb 20, 2009 10.01 10.01 9.482 9.811 3,009,645 -0.26(-2.61%)
Feb 19, 2009 10.13 10.42 10.03 10.07 1,387,787 -0.13(-1.24%)
Feb 18, 2009 10.10 10.53 10.09 10.20 2,802,544 +0.16(+1.64%)
Feb 17, 2009 10.10 10.18 9.937 10.04 2,216,925 -0.38(-3.63%)
Feb 13, 2009 10.50 10.68 10.36 10.41 858,615 -0.16(-1.50%)
Feb 12, 2009 10.22 10.57 10.12 10.57 1,586,768 +0.16(+1.53%)
Feb 11, 2009 10.42 10.63 10.28 10.41 1,430,798 -0.01(-0.05%)
Feb 10, 2009 10.69 10.85 10.34 10.42 2,772,930 -0.36(-3.31%)
Feb 09, 2009 10.42 10.81 10.34 10.78 2,195,282 +0.42(+4.02%)
Feb 06, 2009 10.22 10.47 10.19 10.36 1,831,295 +0.14(+1.40%)
Feb 05, 2009 9.975 10.33 9.844 10.22 1,848,033 +0.11(+1.09%)
Feb 04, 2009 10.10 10.32 10.08 10.11 2,081,406 -0.09(-0.86%)
Feb 03, 2009 10.21 10.32 10.05 10.19 2,174,592 +0.08(+0.76%)
Feb 02, 2009 9.728 10.26 9.674 10.12 4,474,092 +0.64(+6.71%)
Jan 30, 2009 9.690 9.849 9.377 9.482 0 -0.29(-2.92%)
Jan 29, 2009 9.646 9.893 9.602 9.767 2,239,137 -0.01(-0.11%)
Jan 28, 2009 9.992 10.06 9.613 9.778 3,171,611 +0.00(+0.00%)
Jan 27, 2009 9.937 10.01 9.608 9.778 2,481,538 -0.16(-1.60%)
Jan 26, 2009 10.14 10.33 9.844 9.937 2,445,095 -0.13(-1.31%)
Jan 23, 2009 10.03 10.17 9.800 10.07 2,294,844 -0.10(-0.97%)
Jan 22, 2009 10.35 10.36 10.03 10.17 2,960,029 -0.37(-3.54%)
Jan 21, 2009 10.69 10.87 10.28 10.54 2,914,583 -0.14(-1.33%)
Jan 20, 2009 11.47 11.54 10.59 10.68 2,617,393 -0.80(-6.93%)
Jan 16, 2009 11.38 11.55 11.07 11.48 1,762,474 +0.27(+2.45%)
Jan 15, 2009 10.64 11.38 10.58 11.20 1,940,005 +0.43(+4.02%)
Jan 14, 2009 10.80 10.94 10.42 10.77 3,180,327 -0.01(-0.05%)
Jan 13, 2009 11.03 11.03 10.59 10.78 2,299,737 -0.32(-2.92%)
Jan 12, 2009 11.22 11.45 10.92 11.10 1,277,754 -0.28(-2.46%)
Jan 09, 2009 11.56 11.86 11.13 11.38 1,319,795 -0.03(-0.29%)
Jan 08, 2009 11.56 11.65 11.20 11.41 2,978,917 -0.28(-2.39%)
Jan 07, 2009 12.25 12.34 11.64 11.69 2,132,445 -0.65(-5.24%)
Jan 06, 2009 12.53 12.57 12.20 12.34 1,930,528 -0.10(-0.79%)
Jan 05, 2009 11.95 12.55 11.78 12.44 1,788,982 +0.53(+4.47%)
Jan 02, 2009 11.93 12.50 11.77 11.91 0 -0.14(-1.14%)
Jan 01, 2009 12.49 12.72 11.77 12.04 0 +0.00(+0.00%)
Dec 31, 2008 12.49 12.72 11.77 12.04 2,797,243 -0.42(-3.39%)
Dec 30, 2008 12.33 12.54 12.11 12.46 1,429,309 +0.18(+1.43%)
Dec 29, 2008 12.42 12.43 12.04 12.29 1,090,722 -0.09(-0.75%)
Dec 26, 2008 12.08 12.45 12.06 12.38 718,395 +0.18(+1.48%)
Dec 24, 2008 12.24 12.34 12.16 12.20 554,854 +0.03(+0.23%)
Dec 23, 2008 12.36 12.60 11.98 12.17 1,549,027 -0.15(-1.25%)
Dec 22, 2008 12.61 12.78 12.08 12.33 1,722,414 -0.35(-2.77%)
Dec 19, 2008 12.09 12.68 12.02 12.68 2,694,604 +0.57(+4.71%)
Dec 18, 2008 12.28 12.37 11.83 12.11 1,929,169 -0.14(-1.16%)
Dec 17, 2008 12.10 12.52 11.98 12.25 1,974,743 +0.07(+0.54%)
Dec 16, 2008 11.54 12.32 11.26 12.19 2,316,276 +0.75(+6.57%)
Dec 15, 2008 11.60 11.71 11.19 11.43 1,280,914 -0.16(-1.42%)
Dec 12, 2008 11.30 11.78 11.27 11.60 1,633,634 -0.07(-0.61%)
Dec 11, 2008 11.75 12.17 11.52 11.67 1,926,879 -0.16(-1.39%)
Dec 10, 2008 11.74 12.03 11.48 11.83 1,967,244 +0.24(+2.03%)
Dec 09, 2008 11.40 12.01 11.00 11.60 2,456,789 +0.29(+2.52%)
Dec 08, 2008 11.23 11.49 10.86 11.31 2,250,016 +0.43(+3.93%)
Dec 05, 2008 10.40 10.92 9.942 10.89 2,331,907 +0.41(+3.93%)
Dec 04, 2008 10.83 11.09 10.28 10.47 1,467,300 -0.42(-3.88%)
Dec 03, 2008 10.63 10.91 10.17 10.90 1,895,782 +0.39(+3.76%)
Dec 02, 2008 10.07 10.56 10.05 10.50 2,246,145 +0.53(+5.28%)
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.