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

Asbury Automotive Group Inc (NY: ABG )

234.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2003 18.00 18.18 17.76 17.91 38,900 -0.20(-1.10%)
Dec 30, 2003 18.36 18.36 18.10 18.11 18,800 -0.35(-1.90%)
Dec 29, 2003 18.23 18.46 18.15 18.46 42,200 +0.33(+1.82%)
Dec 26, 2003 18.15 18.25 18.13 18.13 5,600 +0.13(+0.72%)
Dec 24, 2003 17.95 18.02 17.88 18.00 12,400 -0.16(-0.88%)
Dec 23, 2003 17.90 18.25 17.75 18.16 19,200 +0.59(+3.36%)
Dec 22, 2003 17.29 17.58 17.25 17.57 12,900 -0.08(-0.45%)
Dec 19, 2003 17.69 17.69 17.41 17.65 16,600 -0.05(-0.28%)
Dec 18, 2003 17.52 17.75 17.35 17.70 14,200 +0.05(+0.28%)
Dec 17, 2003 17.50 17.69 17.28 17.65 12,000 +0.19(+1.09%)
Dec 16, 2003 16.77 17.48 16.77 17.46 29,700 +0.69(+4.11%)
Dec 15, 2003 17.19 17.34 16.85 16.77 32,600 -0.67(-3.84%)
Dec 12, 2003 16.85 17.44 16.85 17.44 22,500 +0.44(+2.59%)
Dec 11, 2003 16.70 17.05 16.60 17.00 32,600 +0.30(+1.80%)
Dec 10, 2003 16.69 16.71 16.69 16.70 30,700 +0.00(+0.00%)
Dec 09, 2003 16.99 16.99 16.70 16.70 25,500 -0.29(-1.71%)
Dec 08, 2003 16.60 16.99 16.55 16.99 36,300 +0.59(+3.60%)
Dec 05, 2003 16.35 16.47 16.29 16.40 27,000 +0.31(+1.93%)
Dec 04, 2003 16.97 17.05 16.07 16.09 59,700 -0.84(-4.96%)
Dec 03, 2003 17.05 17.05 16.92 16.93 164,400 -0.12(-0.70%)
Dec 02, 2003 17.08 17.08 16.82 17.05 101,200 +0.07(+0.41%)
Dec 01, 2003 16.70 17.00 16.70 16.98 10,900 +0.28(+1.68%)
Nov 28, 2003 16.79 16.92 16.59 16.70 8,600 -0.09(-0.54%)
Nov 26, 2003 16.83 16.95 16.50 16.79 14,100 -0.11(-0.65%)
Nov 25, 2003 16.55 16.85 16.55 16.90 21,900 +0.30(+1.81%)
Nov 24, 2003 16.56 16.61 16.25 16.60 37,100 +0.35(+2.15%)
Nov 21, 2003 15.48 16.31 15.55 16.25 47,900 +0.77(+4.97%)
Nov 20, 2003 15.73 15.73 15.41 15.48 24,100 -0.24(-1.53%)
Nov 19, 2003 15.80 15.80 15.80 15.72 24,300 -0.23(-1.44%)
Nov 18, 2003 16.08 16.10 15.78 15.95 24,800 +0.04(+0.25%)
Nov 17, 2003 16.00 16.10 15.72 15.91 25,900 -0.41(-2.51%)
Nov 14, 2003 16.57 16.83 16.30 16.32 16,400 -0.28(-1.69%)
Nov 13, 2003 16.72 16.79 16.40 16.60 20,600 -0.39(-2.30%)
Nov 12, 2003 16.29 17.01 16.29 16.99 20,200 +0.64(+3.91%)
Nov 11, 2003 16.51 16.63 16.28 16.35 26,400 -0.26(-1.57%)
Nov 10, 2003 17.09 17.10 16.41 16.61 66,400 -0.58(-3.37%)
Nov 07, 2003 17.43 17.45 17.10 17.19 33,100 +0.01(+0.06%)
Nov 06, 2003 17.14 17.19 17.04 17.18 142,500 +0.10(+0.59%)
Nov 05, 2003 17.20 17.20 16.65 17.08 32,500 -0.11(-0.64%)
Nov 04, 2003 17.14 17.15 16.96 17.19 40,190 +0.16(+0.94%)
Nov 03, 2003 17.00 17.49 17.14 17.03 77,600 +0.03(+0.18%)
Oct 31, 2003 17.59 17.59 16.95 17.00 103,200 +0.06(+0.35%)
Oct 30, 2003 16.15 16.15 16.15 16.94 104,600 +1.69(+11.08%)
Oct 29, 2003 16.30 16.45 15.25 15.25 127,200 -1.30(-7.85%)
Oct 28, 2003 16.46 16.55 16.10 16.55 60,800 +0.18(+1.10%)
Oct 27, 2003 15.40 16.99 15.30 16.37 102,500 +1.17(+7.70%)
Oct 24, 2003 16.05 16.23 14.87 15.20 98,900 -1.10(-6.75%)
Oct 23, 2003 16.05 16.30 15.99 16.30 22,300 +0.10(+0.62%)
Oct 22, 2003 17.34 17.34 16.05 16.20 64,500 -1.34(-7.64%)
Oct 21, 2003 17.90 17.99 17.53 17.54 24,600 -0.21(-1.18%)
Oct 20, 2003 17.58 17.93 17.42 17.75 40,500 +0.24(+1.37%)
Oct 17, 2003 18.41 18.41 17.51 17.51 19,600 -0.57(-3.15%)
Oct 16, 2003 17.98 18.07 17.96 18.08 31,800 +0.08(+0.44%)
Oct 15, 2003 18.80 18.80 17.62 18.00 47,900 -0.90(-4.76%)
Oct 14, 2003 18.95 18.96 18.85 18.90 48,700 -0.09(-0.47%)
Oct 13, 2003 18.35 18.99 18.35 18.99 32,200 +0.74(+4.05%)
Oct 10, 2003 18.42 18.42 18.04 18.25 20,700 -0.20(-1.08%)
Oct 09, 2003 18.54 18.65 18.35 18.45 16,200 +0.05(+0.27%)
Oct 08, 2003 18.74 18.74 18.22 18.40 13,300 -0.33(-1.76%)
Oct 07, 2003 18.29 18.73 18.23 18.73 28,900 +0.35(+1.90%)
Oct 06, 2003 17.88 18.35 17.88 18.38 26,000 +0.40(+2.22%)
Oct 03, 2003 17.94 18.15 17.72 17.98 31,000 +0.13(+0.73%)
Oct 02, 2003 17.75 17.86 17.61 17.85 23,800 +0.10(+0.56%)
Oct 01, 2003 16.60 17.75 16.40 17.75 79,900 +1.10(+6.61%)
Sep 30, 2003 16.59 16.80 15.89 16.65 38,800 +0.05(+0.30%)
Sep 29, 2003 16.99 17.06 16.60 16.60 34,800 -0.15(-0.90%)
Sep 26, 2003 17.00 17.13 16.76 16.75 23,600 -0.27(-1.59%)
Sep 25, 2003 17.47 17.50 17.02 17.02 15,000 -0.45(-2.58%)
Sep 24, 2003 17.50 17.72 17.50 17.47 36,800 +0.04(+0.23%)
Sep 23, 2003 17.15 17.50 17.04 17.43 90,100 +0.13(+0.75%)
Sep 22, 2003 17.94 18.00 17.20 17.30 35,600 -0.90(-4.95%)
Sep 19, 2003 17.90 18.25 17.90 18.20 32,600 +0.20(+1.11%)
Sep 18, 2003 17.45 18.10 17.35 18.00 33,700 +0.45(+2.56%)
Sep 17, 2003 17.13 17.58 17.11 17.55 19,300 +0.53(+3.11%)
Sep 16, 2003 17.73 17.60 16.73 17.02 55,700 -0.71(-4.00%)
Sep 15, 2003 17.60 17.98 17.60 17.73 26,900 +0.13(+0.74%)
Sep 12, 2003 17.20 17.60 16.96 17.60 9,600 +0.31(+1.79%)
Sep 11, 2003 16.60 17.29 16.60 17.29 70,700 +0.14(+0.82%)
Sep 10, 2003 17.82 17.85 17.11 17.15 41,300 -0.73(-4.08%)
Sep 09, 2003 18.11 18.39 17.70 17.88 38,700 -0.23(-1.27%)
Sep 08, 2003 17.70 18.15 17.70 18.11 39,900 +0.25(+1.40%)
Sep 05, 2003 17.85 18.20 17.80 17.86 33,200 -0.11(-0.61%)
Sep 04, 2003 18.00 18.00 17.88 17.97 21,300 -0.01(-0.06%)
Sep 03, 2003 17.65 18.00 17.00 17.98 82,400 +0.33(+1.87%)
Sep 02, 2003 17.20 17.73 17.20 17.65 22,500 +0.37(+2.14%)
Aug 29, 2003 17.45 17.54 17.28 17.28 10,100 -0.07(-0.40%)
Aug 28, 2003 17.30 17.59 17.20 17.35 35,400 +0.10(+0.58%)
Aug 27, 2003 17.88 17.89 17.16 17.25 46,900 -0.29(-1.65%)
Aug 26, 2003 17.05 17.54 16.78 17.54 59,200 +0.62(+3.66%)
Aug 25, 2003 17.22 17.22 16.87 16.92 63,100 -0.23(-1.34%)
Aug 22, 2003 17.45 17.45 17.05 17.15 23,400 -0.15(-0.87%)
Aug 21, 2003 17.15 17.47 17.14 17.30 31,600 +0.18(+1.05%)
Aug 20, 2003 17.25 17.50 17.10 17.12 19,600 -0.38(-2.17%)
Aug 19, 2003 17.10 17.50 16.87 17.50 58,400 +0.26(+1.51%)
Aug 18, 2003 16.75 17.30 16.63 17.24 62,500 +0.49(+2.93%)
Aug 15, 2003 16.11 16.75 16.11 16.75 60,500 +0.64(+3.97%)
Aug 14, 2003 15.19 16.11 15.10 16.11 72,100 +0.88(+5.78%)
Aug 13, 2003 14.62 15.23 14.30 15.23 165,300 +0.62(+4.24%)
Aug 12, 2003 14.40 14.61 14.31 14.61 26,200 +0.21(+1.46%)
Aug 11, 2003 14.40 14.49 14.37 14.40 15,100 -0.01(-0.07%)
Aug 08, 2003 14.50 14.50 14.20 14.41 13,400 -0.09(-0.62%)
Aug 07, 2003 14.40 14.50 13.80 14.50 47,100 +0.10(+0.69%)
Aug 06, 2003 14.65 14.65 14.35 14.40 33,800 -0.35(-2.37%)
Aug 05, 2003 14.66 14.80 14.41 14.75 24,400 +0.09(+0.61%)
Aug 04, 2003 14.00 14.90 13.43 14.66 72,800 +0.63(+4.49%)
Aug 01, 2003 15.29 15.29 14.01 14.03 56,600 -1.26(-8.24%)
Jul 31, 2003 14.35 15.42 14.35 15.29 177,700 +1.34(+9.61%)
Jul 30, 2003 14.80 14.80 13.95 13.95 43,400 -0.85(-5.74%)
Jul 29, 2003 15.08 15.08 14.75 14.80 67,500 -0.28(-1.86%)
Jul 28, 2003 14.90 15.30 14.90 15.08 44,400 +0.23(+1.55%)
Jul 25, 2003 14.74 14.98 14.70 14.85 97,900 +0.10(+0.68%)
Jul 24, 2003 14.60 14.95 14.60 14.75 62,900 +0.15(+1.03%)
Jul 23, 2003 14.59 14.66 14.46 14.60 110,300 -0.09(-0.61%)
Jul 22, 2003 14.51 14.71 14.51 14.69 42,900 +0.28(+1.94%)
Jul 21, 2003 14.50 14.81 14.41 14.41 86,000 -0.11(-0.76%)
Jul 18, 2003 14.60 14.73 14.40 14.52 25,100 -0.03(-0.21%)
Jul 17, 2003 14.85 15.00 14.55 14.55 28,700 -0.35(-2.35%)
Jul 16, 2003 14.98 15.00 14.75 14.90 28,700 +0.00(+0.00%)
Jul 15, 2003 14.92 14.95 14.81 14.90 7,800 +0.06(+0.40%)
Jul 14, 2003 14.60 15.00 14.54 14.84 43,600 +0.34(+2.34%)
Jul 11, 2003 14.05 14.62 14.05 14.50 27,000 +0.39(+2.76%)
Jul 10, 2003 14.00 14.30 13.70 14.11 32,800 +0.11(+0.79%)
Jul 09, 2003 13.82 14.00 13.50 14.00 60,600 +0.18(+1.30%)
Jul 08, 2003 13.40 13.82 13.31 13.82 36,400 +0.42(+3.13%)
Jul 07, 2003 13.10 13.40 13.05 13.40 30,800 +0.31(+2.37%)
Jul 03, 2003 13.30 13.30 13.00 13.09 13,500 -0.26(-1.95%)
Jul 02, 2003 13.40 13.47 12.70 13.35 40,200 -0.10(-0.74%)
Jul 01, 2003 13.48 13.55 13.31 13.45 43,500 -0.03(-0.22%)
Jun 30, 2003 13.50 13.60 13.40 13.48 112,600 +0.03(+0.22%)
Jun 27, 2003 13.65 13.89 13.40 13.45 14,200 -0.25(-1.82%)
Jun 26, 2003 13.10 13.81 13.10 13.70 33,200 +0.50(+3.79%)
Jun 25, 2003 13.30 13.50 13.16 13.20 19,000 -0.10(-0.75%)
Jun 24, 2003 12.75 13.76 12.55 13.30 58,700 +0.50(+3.91%)
Jun 23, 2003 12.68 12.92 12.50 12.80 26,700 +0.15(+1.19%)
Jun 20, 2003 12.70 12.95 12.65 12.65 78,900 +0.05(+0.40%)
Jun 19, 2003 12.60 12.60 12.11 12.60 49,400 -0.10(-0.79%)
Jun 18, 2003 12.97 12.97 12.51 12.70 25,000 -0.27(-2.08%)
Jun 17, 2003 12.93 13.13 12.85 12.97 27,600 +0.07(+0.54%)
Jun 16, 2003 12.55 12.93 12.16 12.90 92,300 +0.44(+3.53%)
Jun 13, 2003 12.92 13.01 12.46 12.46 28,300 -0.54(-4.15%)
Jun 12, 2003 12.83 13.00 12.70 13.00 19,300 +0.27(+2.12%)
Jun 11, 2003 12.63 12.79 12.39 12.73 23,000 +0.13(+1.03%)
Jun 10, 2003 12.40 12.78 12.20 12.60 37,400 +0.11(+0.88%)
Jun 09, 2003 12.55 12.55 12.41 12.49 13,900 -0.16(-1.26%)
Jun 06, 2003 12.68 12.76 12.50 12.65 27,100 -0.11(-0.86%)
Jun 05, 2003 12.16 12.85 11.80 12.76 50,400 +0.61(+5.02%)
Jun 04, 2003 12.08 12.25 11.97 12.15 23,500 +0.07(+0.58%)
Jun 03, 2003 12.22 12.23 12.04 12.08 12,700 -0.15(-1.23%)
Jun 02, 2003 11.90 12.23 11.84 12.23 35,600 +0.26(+2.17%)
May 30, 2003 11.05 11.98 11.05 11.97 31,800 +0.82(+7.35%)
May 29, 2003 11.98 12.00 11.10 11.15 39,700 -0.82(-6.85%)
May 28, 2003 11.92 12.05 11.74 11.97 27,900 -0.03(-0.25%)
May 27, 2003 11.25 12.00 11.25 12.00 152,800 +0.66(+5.82%)
May 23, 2003 10.75 11.40 10.75 11.34 26,700 +0.59(+5.49%)
May 22, 2003 10.40 10.75 10.40 10.75 37,700 +0.34(+3.27%)
May 21, 2003 10.50 10.50 10.40 10.41 26,200 -0.05(-0.48%)
May 20, 2003 10.49 10.49 10.41 10.46 38,800 +0.01(+0.10%)
May 19, 2003 10.70 10.80 10.40 10.45 59,200 -0.15(-1.42%)
May 16, 2003 10.85 11.05 10.18 10.60 57,700 -0.33(-3.02%)
May 15, 2003 11.28 11.28 10.92 10.93 74,200 -0.35(-3.10%)
May 14, 2003 10.85 11.35 10.75 11.28 151,500 +0.49(+4.54%)
May 13, 2003 10.45 10.90 10.35 10.79 39,800 +0.29(+2.76%)
May 12, 2003 10.32 10.50 10.29 10.50 39,600 +0.17(+1.65%)
May 09, 2003 9.980 10.43 9.980 10.33 56,900 +0.36(+3.61%)
May 08, 2003 9.900 10.03 9.890 9.970 36,500 +0.10(+1.01%)
May 07, 2003 9.830 9.910 9.810 9.870 7,900 +0.04(+0.41%)
May 06, 2003 9.750 9.870 9.680 9.830 35,800 +0.18(+1.87%)
May 05, 2003 9.580 9.750 9.510 9.650 64,000 +0.13(+1.37%)
May 02, 2003 9.400 9.650 9.400 9.520 25,700 +0.11(+1.17%)
May 01, 2003 9.300 9.550 9.300 9.410 41,700 +0.16(+1.73%)
Apr 30, 2003 8.850 9.520 8.840 9.250 150,200 +0.40(+4.52%)
Apr 29, 2003 8.950 9.000 8.850 8.850 70,200 -0.10(-1.12%)
Apr 28, 2003 8.420 9.210 8.390 8.950 88,900 +0.54(+6.42%)
Apr 25, 2003 8.330 8.420 8.200 8.410 14,700 +0.09(+1.08%)
Apr 24, 2003 8.450 8.450 8.250 8.320 5,700 -0.13(-1.54%)
Apr 23, 2003 8.250 8.450 8.100 8.450 18,400 +0.25(+3.05%)
Apr 22, 2003 8.200 8.430 8.150 8.200 24,700 -0.05(-0.61%)
Apr 21, 2003 8.240 8.310 8.150 8.250 52,200 +0.01(+0.12%)
Apr 17, 2003 8.230 8.250 8.190 8.240 23,500 +0.06(+0.73%)
Apr 16, 2003 8.220 8.240 8.180 8.180 15,500 -0.04(-0.49%)
Apr 15, 2003 8.100 8.230 8.070 8.220 33,600 +0.08(+0.98%)
Apr 14, 2003 8.050 8.240 8.050 8.140 13,900 +0.11(+1.37%)
Apr 11, 2003 8.020 8.200 8.000 8.030 45,700 +0.02(+0.25%)
Apr 10, 2003 8.010 8.030 8.000 8.010 6,300 +0.01(+0.12%)
Apr 09, 2003 7.990 8.100 7.920 8.000 22,100 +0.01(+0.13%)
Apr 08, 2003 7.920 8.120 7.880 7.990 13,900 +0.17(+2.17%)
Apr 07, 2003 7.800 8.200 7.800 7.820 26,700 +0.12(+1.56%)
Apr 04, 2003 7.820 7.880 7.700 7.700 20,000 -0.02(-0.26%)
Apr 03, 2003 7.800 7.850 7.710 7.720 17,900 -0.05(-0.64%)
Apr 02, 2003 7.250 8.000 7.210 7.770 88,000 +0.52(+7.17%)
Apr 01, 2003 6.780 7.290 6.400 7.250 324,700 -0.75(-9.38%)
Mar 31, 2003 8.100 8.200 7.900 8.000 49,300 -0.10(-1.23%)
Mar 28, 2003 7.900 8.100 7.800 8.100 31,900 +0.20(+2.53%)
Mar 27, 2003 7.480 7.930 7.250 7.900 23,400 +0.42(+5.61%)
Mar 26, 2003 7.720 7.830 7.480 7.480 34,800 -0.27(-3.48%)
Mar 25, 2003 7.500 7.790 7.460 7.750 27,600 +0.29(+3.89%)
Mar 24, 2003 7.580 7.610 7.310 7.460 65,400 -0.22(-2.86%)
Mar 21, 2003 6.750 7.680 6.750 7.680 53,400 +1.01(+15.14%)
Mar 20, 2003 6.550 6.800 6.500 6.670 44,300 +0.06(+0.91%)
Mar 19, 2003 6.400 6.610 6.390 6.610 130,700 +0.21(+3.28%)
Mar 18, 2003 6.350 6.450 6.250 6.400 71,900 +0.05(+0.79%)
Mar 17, 2003 6.020 6.350 6.010 6.350 172,100 +0.23(+3.76%)
Mar 14, 2003 6.060 6.200 6.060 6.120 25,200 +0.07(+1.16%)
Mar 13, 2003 5.950 6.200 5.900 6.050 79,100 +0.05(+0.83%)
Mar 12, 2003 5.970 6.050 5.930 6.000 39,400 +0.03(+0.50%)
Mar 11, 2003 6.050 6.050 5.970 5.970 9,200 +0.02(+0.34%)
Mar 10, 2003 6.050 6.150 5.930 5.950 44,800 -0.02(-0.34%)
Mar 07, 2003 6.050 6.050 5.700 5.970 111,500 -0.07(-1.16%)
Mar 06, 2003 6.400 6.400 6.000 6.040 83,000 -0.34(-5.33%)
Mar 05, 2003 6.720 6.720 6.300 6.380 97,800 -0.42(-6.18%)
Mar 04, 2003 7.050 7.300 6.650 6.800 18,000 -0.50(-6.85%)
Mar 03, 2003 7.250 7.400 7.200 7.300 17,700 -0.05(-0.68%)
Feb 28, 2003 7.130 7.380 7.130 7.350 28,200 +0.27(+3.81%)
Feb 27, 2003 6.920 7.090 6.770 7.080 36,400 +0.17(+2.46%)
Feb 26, 2003 7.000 7.000 6.750 6.910 18,000 -0.11(-1.57%)
Feb 25, 2003 7.000 7.050 6.780 7.020 14,200 +0.02(+0.29%)
Feb 24, 2003 7.000 7.100 6.800 7.000 19,400 -0.07(-0.99%)
Feb 21, 2003 7.200 7.380 6.810 7.070 80,800 -0.13(-1.81%)
Feb 20, 2003 7.580 7.580 7.120 7.200 64,800 -0.39(-5.14%)
Feb 19, 2003 7.650 7.880 7.590 7.590 124,200 -0.46(-5.71%)
Feb 18, 2003 8.050 8.060 7.990 8.050 4,400 +0.01(+0.12%)
Feb 14, 2003 8.000 8.100 7.920 8.040 25,300 -0.01(-0.12%)
Feb 13, 2003 8.210 8.210 7.980 8.050 20,900 -0.25(-3.01%)
Feb 12, 2003 8.350 8.350 8.300 8.300 5,600 -0.15(-1.78%)
Feb 11, 2003 8.330 8.450 8.200 8.450 12,200 +0.30(+3.68%)
Feb 10, 2003 7.950 8.150 7.910 8.150 28,100 +0.26(+3.30%)
Feb 07, 2003 8.490 8.550 7.860 7.890 45,800 -0.63(-7.39%)
Feb 06, 2003 8.300 8.520 8.300 8.520 18,000 +0.22(+2.65%)
Feb 05, 2003 8.820 8.820 8.300 8.300 13,900 -0.50(-5.68%)
Feb 04, 2003 8.700 8.810 8.700 8.800 16,700 +0.05(+0.57%)
Feb 03, 2003 8.630 8.900 8.630 8.750 12,800 +0.20(+2.34%)
Jan 31, 2003 8.470 8.790 8.350 8.550 15,000 +0.10(+1.18%)
Jan 30, 2003 8.210 8.600 8.210 8.450 18,500 +0.25(+3.05%)
Jan 29, 2003 8.250 8.250 8.060 8.200 12,900 -0.13(-1.56%)
Jan 28, 2003 8.270 8.330 7.800 8.330 31,500 +0.09(+1.09%)
Jan 27, 2003 8.300 8.310 8.210 8.240 18,100 -0.31(-3.63%)
Jan 24, 2003 9.050 9.150 8.520 8.550 21,300 -0.51(-5.63%)
Jan 23, 2003 9.210 9.230 9.050 9.060 4,300 -0.14(-1.52%)
Jan 22, 2003 9.300 9.300 9.200 9.200 29,300 -0.18(-1.92%)
Jan 21, 2003 9.400 9.600 9.350 9.380 88,300 -0.02(-0.21%)
Jan 17, 2003 9.430 9.500 9.360 9.400 18,300 -0.05(-0.53%)
Jan 16, 2003 9.450 9.490 9.400 9.450 18,200 +0.05(+0.53%)
Jan 15, 2003 9.100 9.640 8.960 9.400 70,600 +0.35(+3.87%)
Jan 14, 2003 8.900 9.050 8.880 9.050 12,200 +0.10(+1.12%)
Jan 13, 2003 8.920 9.000 8.880 8.950 23,200 +0.10(+1.13%)
Jan 10, 2003 8.900 8.900 8.780 8.850 11,000 -0.15(-1.67%)
Jan 09, 2003 8.810 9.000 8.810 9.000 8,900 +0.22(+2.51%)
Jan 08, 2003 8.750 8.820 8.750 8.780 22,500 -0.20(-2.23%)
Jan 07, 2003 8.850 9.000 8.850 8.980 10,000 +0.12(+1.35%)
Jan 06, 2003 8.940 9.010 8.850 8.860 26,800 -0.08(-0.89%)
Jan 03, 2003 8.850 9.050 8.800 8.940 62,100 -0.01(-0.11%)
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.