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

Brooks Automation (NQ: BRKS )

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, 2010 5.619 5.737 5.532 5.691 915,793 +0.00(+0.03%)
Nov 29, 2010 5.721 5.752 5.595 5.689 503,156 -0.09(-1.63%)
Nov 26, 2010 5.862 5.886 5.784 5.784 170,953 -0.13(-2.13%)
Nov 24, 2010 5.784 5.910 5.910 5.910 297,552 +0.21(+3.72%)
Nov 23, 2010 5.768 5.823 5.532 5.697 309,079 -0.15(-2.55%)
Nov 22, 2010 5.807 5.886 5.603 5.847 642,579 +0.03(+0.54%)
Nov 19, 2010 5.847 5.858 5.729 5.815 370,445 -0.03(-0.54%)
Nov 18, 2010 5.603 5.898 5.603 5.847 596,616 +0.32(+5.83%)
Nov 17, 2010 5.815 5.823 5.517 5.524 712,785 -0.28(-4.74%)
Nov 16, 2010 5.823 5.894 5.713 5.799 664,302 -0.08(-1.34%)
Nov 15, 2010 5.972 6.082 5.729 5.878 644,332 -0.08(-1.32%)
Nov 12, 2010 6.059 6.161 5.870 5.957 695,449 -0.16(-2.57%)
Nov 11, 2010 6.106 6.334 5.870 6.114 1,628,916 +0.29(+4.99%)
Nov 10, 2010 5.744 5.862 5.619 5.823 639,554 +0.11(+1.93%)
Nov 09, 2010 5.910 5.910 5.658 5.713 564,628 -0.18(-3.07%)
Nov 08, 2010 5.878 5.941 5.807 5.894 352,149 +0.02(+0.27%)
Nov 05, 2010 5.894 5.980 5.815 5.878 440,695 -0.02(-0.40%)
Nov 04, 2010 5.737 5.957 5.674 5.902 642,161 +0.27(+4.74%)
Nov 03, 2010 5.556 5.689 5.414 5.634 397,621 +0.07(+1.27%)
Nov 02, 2010 5.289 5.564 5.249 5.564 748,813 +0.35(+6.63%)
Nov 01, 2010 5.352 5.375 5.202 5.218 484,346 -0.13(-2.35%)
Oct 29, 2010 5.391 5.414 5.257 5.344 546,601 -0.06(-1.16%)
Oct 28, 2010 5.548 5.548 5.310 5.407 434,717 -0.09(-1.57%)
Oct 27, 2010 5.312 5.556 5.242 5.493 930,978 +0.00(+0.00%)
Oct 25, 2010 5.587 5.634 5.462 5.493 463,174 -0.02(-0.43%)
Oct 22, 2010 5.336 5.634 5.218 5.517 814,644 +0.21(+4.00%)
Oct 21, 2010 5.469 5.524 5.218 5.304 607,946 -0.13(-2.32%)
Oct 20, 2010 5.438 5.560 5.281 5.430 496,211 +0.02(+0.29%)
Oct 19, 2010 5.619 5.689 5.369 5.414 678,576 -0.31(-5.36%)
Oct 18, 2010 5.603 5.721 5.532 5.721 381,502 +0.12(+2.10%)
Oct 15, 2010 5.579 5.713 5.446 5.603 901,130 +0.11(+2.00%)
Oct 14, 2010 5.540 5.642 5.455 5.493 543,256 -0.07(-1.27%)
Oct 13, 2010 5.477 5.682 5.414 5.564 561,196 +0.12(+2.16%)
Oct 12, 2010 5.297 5.501 5.202 5.446 462,344 +0.12(+2.21%)
Oct 11, 2010 5.226 5.407 5.202 5.328 401,168 +0.20(+3.83%)
Oct 08, 2010 5.210 5.210 5.037 5.132 691,786 -0.09(-1.80%)
Oct 07, 2010 5.226 5.312 5.187 5.226 401,948 +0.02(+0.45%)
Oct 06, 2010 5.265 5.265 5.077 5.202 1,069,138 -0.05(-0.90%)
Oct 05, 2010 5.139 5.265 5.084 5.249 611,307 +0.17(+3.25%)
Oct 04, 2010 5.226 5.281 5.006 5.084 642,336 -0.18(-3.43%)
Oct 01, 2010 5.320 5.367 5.202 5.265 485,021 -0.01(-0.15%)
Sep 30, 2010 5.438 5.462 5.100 5.273 863,123 -0.13(-2.33%)
Sep 29, 2010 5.328 5.524 5.289 5.399 584,104 +0.07(+1.33%)
Sep 28, 2010 5.242 5.352 5.100 5.328 692,395 +0.12(+2.26%)
Sep 27, 2010 5.234 5.336 5.116 5.210 741,963 -0.01(-0.15%)
Sep 24, 2010 4.919 5.226 4.911 5.218 980,178 +0.39(+8.14%)
Sep 23, 2010 4.778 5.029 4.754 4.825 859,888 +0.02(+0.33%)
Sep 22, 2010 5.077 5.108 4.770 4.809 1,182,383 -0.31(-5.99%)
Sep 21, 2010 5.053 5.124 4.921 5.116 1,540,986 +0.16(+3.17%)
Sep 20, 2010 4.809 4.959 4.723 4.959 1,430,726 +0.18(+3.78%)
Sep 17, 2010 4.558 4.801 4.487 4.778 1,423,644 +0.30(+6.67%)
Sep 15, 2010 4.621 4.636 4.416 4.479 4,581,735 -0.17(-3.72%)
Sep 14, 2010 4.621 4.739 4.503 4.652 2,181,728 -0.01(-0.17%)
Sep 13, 2010 4.299 4.691 4.291 4.660 1,904,978 +0.31(+7.23%)
Sep 10, 2010 4.409 4.432 4.299 4.346 1,339,606 -0.02(-0.54%)
Sep 09, 2010 4.526 4.597 4.354 4.369 977,892 -0.06(-1.42%)
Sep 08, 2010 4.644 4.676 4.393 4.432 1,866,711 -0.13(-2.93%)
Sep 07, 2010 5.116 5.147 4.550 4.566 2,642,459 -0.69(-13.15%)
Sep 03, 2010 5.289 5.430 5.202 5.257 811,302 +0.06(+1.21%)
Sep 02, 2010 5.414 5.414 5.100 5.194 1,184,598 -0.17(-3.08%)
Sep 01, 2010 5.462 5.592 5.304 5.359 796,710 +0.04(+0.74%)
Aug 31, 2010 5.399 5.501 5.273 5.320 872,461 -0.10(-1.88%)
Aug 30, 2010 5.540 5.650 5.422 5.422 453,323 -0.14(-2.54%)
Aug 27, 2010 5.438 5.579 5.203 5.564 519,840 +0.22(+4.12%)
Aug 26, 2010 5.556 5.674 5.289 5.344 462,103 -0.17(-3.13%)
Aug 25, 2010 5.375 5.532 5.289 5.517 322,824 +0.10(+1.81%)
Aug 24, 2010 5.375 5.477 5.265 5.418 472,307 -0.07(-1.36%)
Aug 23, 2010 5.689 5.727 5.493 5.493 306,000 -0.16(-2.78%)
Aug 20, 2010 5.697 5.776 5.579 5.650 315,731 -0.06(-1.10%)
Aug 19, 2010 5.815 5.954 5.689 5.713 606,381 -0.14(-2.42%)
Aug 18, 2010 5.941 5.949 5.815 5.854 417,433 -0.11(-1.84%)
Aug 17, 2010 5.894 5.996 5.787 5.965 426,211 +0.18(+3.13%)
Aug 16, 2010 5.611 5.839 5.587 5.784 511,950 +0.11(+1.94%)
Aug 13, 2010 5.689 5.799 5.642 5.674 493,230 -0.03(-0.55%)
Aug 12, 2010 5.870 5.941 5.587 5.705 811,596 -0.21(-3.59%)
Aug 11, 2010 6.130 6.255 5.894 5.917 627,384 -0.38(-5.99%)
Aug 10, 2010 6.467 6.467 6.247 6.295 1,124,877 -0.30(-4.53%)
Aug 09, 2010 6.467 6.629 6.420 6.593 452,671 +0.22(+3.45%)
Aug 06, 2010 6.310 6.475 6.153 6.373 712,806 -0.04(-0.61%)
Aug 05, 2010 6.263 6.452 6.075 6.412 782,996 +0.05(+0.74%)
Aug 04, 2010 6.224 6.420 6.177 6.365 618,251 +0.17(+2.79%)
Aug 03, 2010 6.035 6.208 5.870 6.192 647,067 +0.13(+2.07%)
Aug 02, 2010 6.145 6.200 5.917 6.067 1,277,102 +0.07(+1.18%)
Jul 30, 2010 5.886 6.098 5.854 5.996 356,345 +0.00(+0.00%)
Jul 29, 2010 6.247 6.326 5.870 5.996 802,865 -0.18(-2.93%)
Jul 28, 2010 6.405 6.444 6.154 6.177 657,867 -0.28(-4.26%)
Jul 27, 2010 6.420 6.530 6.357 6.452 591,062 +0.11(+1.73%)
Jul 26, 2010 6.491 6.491 6.287 6.342 1,097,299 -0.18(-2.77%)
Jul 23, 2010 6.491 6.625 6.389 6.522 808,882 -0.02(-0.24%)
Jul 22, 2010 6.342 6.570 6.302 6.538 494,065 +0.32(+5.18%)
Jul 21, 2010 6.562 6.562 6.208 6.216 513,849 -0.30(-4.58%)
Jul 20, 2010 6.318 6.546 6.192 6.515 865,955 +0.09(+1.47%)
Jul 19, 2010 6.389 6.562 6.192 6.420 645,076 +0.05(+0.74%)
Jul 16, 2010 6.719 6.853 6.326 6.373 753,106 -0.41(-6.03%)
Jul 15, 2010 7.025 7.080 6.711 6.782 568,332 -0.24(-3.47%)
Jul 14, 2010 7.041 7.206 6.884 7.025 433,495 -0.07(-1.00%)
Jul 13, 2010 6.680 7.190 6.680 7.096 1,420,849 +0.79(+12.59%)
Jul 12, 2010 6.405 6.491 6.185 6.302 315,534 -0.12(-1.84%)
Jul 09, 2010 6.342 6.428 6.271 6.420 479,615 +0.06(+0.86%)
Jul 08, 2010 6.601 6.601 6.232 6.365 502,939 -0.14(-2.17%)
Jul 07, 2010 6.334 6.515 6.169 6.507 429,355 +0.22(+3.50%)
Jul 06, 2010 6.263 6.357 6.145 6.287 1,016,133 +0.19(+3.09%)
Jul 02, 2010 6.365 6.365 6.043 6.098 340,757 -0.19(-3.00%)
Jul 01, 2010 6.090 6.365 5.902 6.287 958,056 +0.21(+3.49%)
Jun 30, 2010 5.988 6.106 5.870 6.075 805,875 +0.10(+1.71%)
Jun 29, 2010 6.122 6.236 5.910 5.972 786,203 -0.35(-5.47%)
Jun 25, 2010 6.350 6.499 6.208 6.318 2,799,830 +0.02(+0.37%)
Jun 24, 2010 6.318 6.420 6.240 6.295 775,940 -0.10(-1.60%)
Jun 23, 2010 6.334 6.483 6.247 6.397 511,352 +0.06(+0.99%)
Jun 22, 2010 6.365 6.585 6.302 6.334 753,188 -0.09(-1.47%)
Jun 21, 2010 6.444 6.546 6.350 6.428 957,159 +0.09(+1.49%)
Jun 18, 2010 6.192 6.530 6.130 6.334 846,652 +0.20(+3.20%)
Jun 17, 2010 6.043 6.177 5.854 6.137 389,873 +0.15(+2.49%)
Jun 16, 2010 6.051 6.302 5.587 5.988 310,604 -0.11(-1.80%)
Jun 15, 2010 5.886 6.153 5.831 6.098 445,057 +0.25(+4.30%)
Jun 14, 2010 5.744 5.957 5.682 5.847 722,701 +0.20(+3.48%)
Jun 11, 2010 5.485 5.760 5.469 5.650 519,186 +0.07(+1.20%)
Jun 10, 2010 5.399 5.603 5.367 5.583 429,686 +0.29(+5.57%)
Jun 09, 2010 5.407 5.721 5.273 5.289 476,200 -0.03(-0.59%)
Jun 08, 2010 5.579 5.595 5.210 5.320 905,888 -0.25(-4.51%)
Jun 07, 2010 6.122 6.255 5.564 5.572 889,723 -0.53(-8.63%)
Jun 04, 2010 6.287 6.428 6.075 6.098 645,959 -0.42(-6.39%)
Jun 03, 2010 6.467 6.609 6.350 6.515 976,178 +0.09(+1.47%)
Jun 02, 2010 6.350 6.797 6.224 6.420 704,737 +0.16(+2.51%)
Jun 01, 2010 6.452 6.601 6.255 6.263 611,187 -0.28(-4.21%)
May 28, 2010 6.672 6.687 6.381 6.538 394,235 -0.13(-2.00%)
May 27, 2010 6.507 6.680 6.436 6.672 741,837 +0.38(+5.99%)
May 26, 2010 6.452 6.758 6.240 6.295 1,143,746 -0.11(-1.72%)
May 25, 2010 6.318 6.436 6.082 6.405 503,115 +0.06(+0.87%)
May 24, 2010 6.538 6.617 6.342 6.350 480,152 -0.23(-3.46%)
May 21, 2010 6.405 6.758 6.381 6.577 670,874 +0.03(+0.48%)
May 20, 2010 6.554 6.853 6.522 6.546 456,341 -0.47(-6.72%)
May 19, 2010 6.978 7.151 6.742 7.018 410,219 -0.01(-0.14%)
May 18, 2010 7.630 7.662 6.994 7.027 391,526 -0.46(-6.16%)
May 17, 2010 7.198 7.560 7.128 7.489 681,659 +0.34(+4.73%)
May 14, 2010 7.340 7.379 6.900 7.151 512,345 -0.24(-3.19%)
May 13, 2010 7.544 7.615 7.277 7.387 465,119 -0.20(-2.69%)
May 12, 2010 7.324 7.623 7.316 7.591 556,644 +0.31(+4.21%)
May 11, 2010 7.591 7.693 7.190 7.285 548,926 -0.06(-0.86%)
May 10, 2010 7.230 7.458 7.018 7.348 858,434 +0.44(+6.37%)
May 07, 2010 6.915 7.293 6.287 6.908 1,196,718 +0.01(+0.11%)
May 06, 2010 7.348 7.536 6.287 6.900 593,851 -0.52(-6.99%)
May 05, 2010 7.465 7.591 7.135 7.418 640,950 +0.01(+0.11%)
May 04, 2010 7.772 7.772 7.348 7.410 494,626 -0.50(-6.36%)
May 03, 2010 7.678 8.039 7.646 7.913 309,985 +0.28(+3.60%)
Apr 30, 2010 7.882 7.921 7.583 7.638 606,136 -0.24(-3.09%)
Apr 29, 2010 7.717 7.890 7.630 7.882 479,330 +0.21(+2.77%)
Apr 28, 2010 7.748 7.921 7.489 7.670 312,718 -0.03(-0.41%)
Apr 27, 2010 7.803 8.000 7.662 7.701 465,320 -0.16(-2.00%)
Apr 26, 2010 7.843 7.984 7.780 7.858 516,964 +0.02(+0.30%)
Apr 23, 2010 7.756 7.851 7.591 7.835 229,038 +0.06(+0.81%)
Apr 22, 2010 7.528 7.835 7.473 7.772 734,466 +0.13(+1.75%)
Apr 21, 2010 7.591 7.654 7.465 7.638 449,853 +0.04(+0.52%)
Apr 20, 2010 7.568 7.638 7.481 7.599 256,844 +0.05(+0.62%)
Apr 19, 2010 7.395 7.591 7.308 7.552 371,757 +0.00(+0.00%)
Apr 16, 2010 7.536 7.615 7.379 7.552 508,624 +0.01(+0.10%)
Apr 15, 2010 7.560 7.630 7.465 7.544 335,108 -0.05(-0.62%)
Apr 14, 2010 7.018 7.599 7.018 7.591 1,399,234 +0.64(+9.15%)
Apr 13, 2010 6.892 6.978 6.892 6.955 141,057 +0.03(+0.45%)
Apr 12, 2010 6.931 7.002 6.860 6.923 241,720 -0.02(-0.23%)
Apr 09, 2010 6.994 7.041 6.892 6.939 221,034 -0.07(-1.01%)
Apr 08, 2010 7.057 7.065 6.955 7.010 217,010 -0.06(-0.89%)
Apr 07, 2010 6.986 7.214 6.915 7.073 567,642 +0.06(+0.78%)
Apr 06, 2010 6.915 7.025 6.876 7.018 256,072 +0.03(+0.45%)
Apr 05, 2010 6.876 7.018 6.829 6.986 564,124 +0.15(+2.18%)
Apr 01, 2010 7.002 6.837 6.837 6.837 338,619 -0.09(-1.36%)
Mar 31, 2010 7.025 7.151 6.923 6.931 446,706 -0.14(-2.00%)
Mar 30, 2010 6.978 7.151 6.900 7.073 205,397 +0.09(+1.35%)
Mar 29, 2010 6.931 7.010 6.829 6.978 255,284 +0.06(+0.91%)
Mar 26, 2010 6.994 7.065 6.797 6.915 310,679 -0.02(-0.34%)
Mar 25, 2010 7.065 7.285 6.931 6.939 425,087 -0.04(-0.56%)
Mar 24, 2010 6.970 7.143 6.939 6.978 480,524 -0.02(-0.34%)
Mar 23, 2010 6.750 7.033 6.719 7.002 502,624 +0.28(+4.09%)
Mar 22, 2010 6.530 6.782 6.412 6.727 294,070 +0.15(+2.27%)
Mar 19, 2010 6.813 6.813 6.522 6.577 521,925 -0.19(-2.79%)
Mar 18, 2010 6.837 6.915 6.719 6.766 237,118 -0.06(-0.92%)
Mar 17, 2010 6.805 6.884 6.766 6.829 282,110 +0.06(+0.81%)
Mar 16, 2010 6.797 6.900 6.680 6.774 368,488 +0.03(+0.47%)
Mar 15, 2010 6.750 6.955 6.711 6.742 294,335 -0.20(-2.83%)
Mar 12, 2010 6.931 6.978 6.805 6.939 145,302 +0.02(+0.34%)
Mar 11, 2010 6.884 6.955 6.853 6.915 292,701 -0.03(-0.45%)
Mar 10, 2010 6.829 6.970 6.695 6.947 395,950 +0.14(+2.08%)
Mar 09, 2010 6.970 6.970 6.742 6.805 261,289 -0.10(-1.48%)
Mar 08, 2010 6.908 6.955 6.845 6.908 252,589 -0.02(-0.34%)
Mar 05, 2010 6.868 7.010 6.860 6.931 442,264 +0.09(+1.38%)
Mar 04, 2010 6.963 7.025 6.774 6.837 284,196 -0.09(-1.25%)
Mar 03, 2010 7.135 7.206 6.853 6.923 364,724 -0.18(-2.54%)
Mar 02, 2010 7.253 7.403 7.041 7.104 621,342 -0.11(-1.53%)
Mar 01, 2010 6.821 7.332 6.817 7.214 433,629 +0.42(+6.25%)
Feb 26, 2010 6.900 6.994 6.719 6.790 271,501 -0.09(-1.26%)
Feb 25, 2010 6.845 6.884 6.609 6.876 252,246 -0.08(-1.13%)
Feb 24, 2010 7.049 7.285 6.931 6.955 349,387 -0.05(-0.67%)
Feb 23, 2010 7.300 7.324 6.978 7.002 281,792 -0.29(-3.99%)
Feb 22, 2010 7.395 7.410 7.245 7.293 473,515 -0.07(-0.96%)
Feb 19, 2010 7.190 7.395 7.073 7.363 354,463 +0.17(+2.29%)
Feb 18, 2010 7.269 7.285 7.096 7.198 189,942 -0.06(-0.87%)
Feb 17, 2010 7.355 7.418 7.112 7.261 267,610 -0.06(-0.75%)
Feb 16, 2010 7.025 7.324 7.025 7.316 443,857 +0.31(+4.49%)
Feb 12, 2010 6.782 7.002 7.002 7.002 420,697 +0.06(+0.79%)
Feb 11, 2010 6.491 6.955 6.491 6.947 660,574 +0.45(+6.89%)
Feb 10, 2010 6.263 6.570 6.263 6.499 545,817 +0.18(+2.86%)
Feb 09, 2010 6.357 6.483 6.224 6.318 781,670 -0.02(-0.37%)
Feb 08, 2010 5.910 6.365 5.862 6.342 1,073,615 +0.46(+7.74%)
Feb 05, 2010 6.680 6.680 5.658 5.886 2,025,815 -0.81(-12.09%)
Feb 04, 2010 6.695 6.955 6.593 6.695 943,383 +0.00(+0.00%)
Feb 03, 2010 6.727 6.986 6.570 6.695 403,190 -0.09(-1.39%)
Feb 02, 2010 6.601 6.868 6.499 6.790 494,746 +0.17(+2.61%)
Feb 01, 2010 6.577 6.656 6.381 6.617 446,668 +0.06(+0.96%)
Jan 29, 2010 6.994 6.994 6.499 6.554 414,654 -0.41(-5.87%)
Jan 28, 2010 7.355 7.379 6.750 6.963 413,220 -0.38(-5.14%)
Jan 27, 2010 7.245 7.355 7.135 7.340 348,080 +0.03(+0.43%)
Jan 26, 2010 7.261 7.352 7.018 7.308 537,234 -0.01(-0.11%)
Jan 25, 2010 7.175 7.363 6.978 7.316 342,726 +0.22(+3.10%)
Jan 22, 2010 7.615 7.630 6.994 7.096 1,113,465 -0.75(-9.61%)
Jan 21, 2010 7.874 8.126 7.819 7.851 638,402 -0.02(-0.30%)
Jan 20, 2010 8.055 8.102 7.756 7.874 453,046 -0.11(-1.38%)
Jan 19, 2010 7.851 8.063 7.756 7.984 311,331 +0.13(+1.70%)
Jan 15, 2010 8.165 7.851 7.851 7.851 452,765 -0.28(-3.38%)
Jan 14, 2010 8.165 8.353 8.102 8.126 193,541 -0.10(-1.24%)
Jan 13, 2010 8.251 8.275 7.976 8.228 278,291 +0.05(+0.58%)
Jan 12, 2010 8.330 8.487 8.126 8.181 460,599 -0.27(-3.16%)
Jan 11, 2010 8.440 8.503 8.408 8.448 346,761 +0.05(+0.56%)
Jan 08, 2010 8.283 8.463 8.275 8.401 440,888 +0.06(+0.66%)
Jan 07, 2010 7.921 8.408 7.733 8.346 765,687 +0.43(+5.47%)
Jan 06, 2010 7.740 7.976 7.709 7.913 1,892,804 +0.67(+9.21%)
Jan 05, 2010 7.018 7.371 6.939 7.245 1,049,368 +0.24(+3.48%)
Jan 04, 2010 6.876 7.057 6.876 7.002 308,724 +0.26(+3.85%)
Dec 31, 2009 6.845 6.742 6.742 6.742 169,755 -0.13(-1.83%)
Dec 30, 2009 6.758 6.923 6.735 6.868 202,800 +0.08(+1.16%)
Dec 29, 2009 6.892 6.892 6.750 6.790 150,551 -0.09(-1.26%)
Dec 28, 2009 7.073 7.073 6.750 6.876 217,399 -0.17(-2.45%)
Dec 24, 2009 7.073 7.080 7.018 7.049 232,232 +0.01(+0.11%)
Dec 23, 2009 7.057 7.073 6.892 7.041 192,278 +0.01(+0.11%)
Dec 22, 2009 6.915 7.073 6.908 7.033 236,629 +0.14(+2.05%)
Dec 21, 2009 6.955 7.088 6.766 6.892 416,874 -0.03(-0.45%)
Dec 18, 2009 6.829 7.049 6.805 6.923 804,615 +0.17(+2.56%)
Dec 17, 2009 6.805 6.829 6.507 6.750 317,703 -0.09(-1.38%)
Dec 16, 2009 6.570 7.057 6.570 6.845 564,574 +0.36(+5.58%)
Dec 15, 2009 6.483 6.703 6.460 6.483 314,607 -0.02(-0.36%)
Dec 14, 2009 6.483 6.522 6.275 6.507 201,456 +0.17(+2.60%)
Dec 11, 2009 6.255 6.405 6.224 6.342 154,220 +0.12(+1.89%)
Dec 10, 2009 6.428 6.499 6.161 6.224 158,744 -0.19(-2.94%)
Dec 09, 2009 6.381 6.436 6.232 6.412 159,239 +0.02(+0.37%)
Dec 08, 2009 6.350 6.499 6.302 6.389 208,426 -0.01(-0.12%)
Dec 07, 2009 6.318 6.483 6.302 6.397 204,731 +0.11(+1.75%)
Dec 04, 2009 6.232 6.444 6.067 6.287 281,201 +0.23(+3.76%)
Dec 03, 2009 6.098 6.240 6.035 6.059 195,476 -0.03(-0.52%)
Dec 02, 2009 5.988 6.263 5.949 6.090 228,548 +0.13(+2.11%)
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.