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

The Bancorp Inc (NQ: TBBK )

33.59 +1.27 (+3.93%)
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 (%)
Dec 31, 2019 13.04 13.11 12.89 12.97 212,700 -0.03(-0.23%)
Dec 30, 2019 12.86 13.02 12.85 13.00 463,762 +0.14(+1.09%)
Dec 27, 2019 12.93 12.93 12.72 12.86 268,900 -0.11(-0.85%)
Dec 26, 2019 13.07 13.12 12.89 12.97 116,781 -0.12(-0.92%)
Dec 24, 2019 13.07 13.13 12.62 13.09 111,700 +0.04(+0.31%)
Dec 23, 2019 13.28 13.28 12.99 13.05 278,588 -0.10(-0.76%)
Dec 20, 2019 13.41 13.56 13.10 13.15 861,300 -0.29(-2.16%)
Dec 19, 2019 13.56 13.73 12.99 13.44 302,173 -0.13(-0.96%)
Dec 18, 2019 13.39 13.71 13.15 13.57 475,751 +0.27(+2.03%)
Dec 17, 2019 12.79 13.35 12.79 13.30 500,065 +0.48(+3.74%)
Dec 16, 2019 12.50 12.85 12.44 12.82 457,550 +0.44(+3.55%)
Dec 13, 2019 12.62 12.63 12.23 12.38 376,800 -0.22(-1.79%)
Dec 12, 2019 12.25 12.69 12.25 12.61 373,382 +0.41(+3.36%)
Dec 11, 2019 11.87 12.21 11.87 12.20 338,294 +0.30(+2.57%)
Dec 10, 2019 11.59 11.97 11.52 11.89 379,984 +0.26(+2.24%)
Dec 09, 2019 11.51 11.76 11.51 11.63 354,303 +0.06(+0.52%)
Dec 06, 2019 11.56 11.70 11.55 11.57 199,800 +0.11(+0.96%)
Dec 05, 2019 11.40 11.53 11.33 11.46 290,365 +0.11(+0.97%)
Dec 04, 2019 11.41 11.45 11.31 11.35 263,727 +0.06(+0.53%)
Dec 03, 2019 11.55 11.66 11.15 11.29 312,861 +0.18(+1.62%)
Dec 02, 2019 11.18 11.24 11.01 11.11 163,532 +0.02(+0.18%)
Nov 29, 2019 11.09 11.22 11.06 11.09 118,500 -0.03(-0.27%)
Nov 27, 2019 11.36 11.47 11.01 11.12 241,100 -0.22(-1.94%)
Nov 26, 2019 10.90 11.46 10.77 11.34 354,723 +0.48(+4.42%)
Nov 25, 2019 10.78 10.94 10.59 10.86 722,325 +0.18(+1.73%)
Nov 22, 2019 10.77 10.84 10.66 10.68 230,900 -0.00(-0.05%)
Nov 21, 2019 10.88 10.89 10.64 10.68 222,164 -0.12(-1.11%)
Nov 20, 2019 10.84 10.98 10.73 10.80 281,276 -0.10(-0.92%)
Nov 19, 2019 11.01 11.01 10.72 10.90 242,574 -0.05(-0.46%)
Nov 18, 2019 11.09 11.10 10.85 10.95 143,995 -0.17(-1.53%)
Nov 15, 2019 11.28 11.34 11.08 11.12 103,100 -0.06(-0.54%)
Nov 14, 2019 11.33 11.33 11.13 11.18 113,239 -0.15(-1.32%)
Nov 13, 2019 11.35 11.55 11.26 11.33 180,604 -0.11(-0.96%)
Nov 12, 2019 11.46 11.54 11.35 11.44 197,180 -0.01(-0.09%)
Nov 11, 2019 11.31 11.47 11.25 11.45 164,287 +0.11(+0.97%)
Nov 08, 2019 11.25 11.41 11.12 11.34 186,700 +0.08(+0.71%)
Nov 07, 2019 11.50 11.56 11.20 11.26 199,801 -0.09(-0.79%)
Nov 06, 2019 11.48 11.50 11.29 11.35 93,377 -0.16(-1.39%)
Nov 05, 2019 11.34 11.76 11.31 11.51 234,766 +0.24(+2.13%)
Nov 04, 2019 11.10 11.30 10.99 11.27 275,510 +0.27(+2.45%)
Nov 01, 2019 10.92 11.09 10.87 11.00 185,900 +0.10(+0.92%)
Oct 31, 2019 10.95 10.96 10.75 10.90 168,665 -0.07(-0.64%)
Oct 30, 2019 11.06 11.06 10.86 10.97 172,388 -0.08(-0.72%)
Oct 29, 2019 10.95 11.10 10.88 11.05 144,563 +0.13(+1.19%)
Oct 28, 2019 11.20 11.36 10.90 10.92 195,021 -0.10(-0.91%)
Oct 25, 2019 10.44 11.18 10.27 11.02 243,800 +0.87(+8.57%)
Oct 24, 2019 10.28 10.35 10.12 10.15 93,411 -0.12(-1.17%)
Oct 23, 2019 10.23 10.29 10.18 10.27 58,662 +0.03(+0.29%)
Oct 22, 2019 10.15 10.35 10.07 10.24 131,963 +0.03(+0.29%)
Oct 21, 2019 10.18 10.28 10.15 10.21 83,658 +0.14(+1.39%)
Oct 18, 2019 10.05 10.24 10.05 10.07 119,800 -0.04(-0.40%)
Oct 17, 2019 10.02 10.14 9.980 10.11 119,876 +0.13(+1.30%)
Oct 16, 2019 9.950 10.09 9.877 9.980 81,039 +0.05(+0.55%)
Oct 15, 2019 9.930 9.990 9.860 9.925 117,673 +0.09(+0.86%)
Oct 14, 2019 9.820 10.04 9.750 9.840 110,552 -0.06(-0.61%)
Oct 11, 2019 9.870 10.02 9.840 9.900 109,000 +0.21(+2.22%)
Oct 10, 2019 9.680 9.855 9.670 9.685 103,812 -0.01(-0.15%)
Oct 09, 2019 9.740 9.830 9.630 9.700 104,945 +0.01(+0.15%)
Oct 08, 2019 9.720 9.790 9.670 9.685 95,279 -0.16(-1.68%)
Oct 07, 2019 9.800 9.920 9.680 9.850 95,693 +0.05(+0.51%)
Oct 04, 2019 9.650 9.810 9.560 9.800 92,200 +0.19(+1.98%)
Oct 03, 2019 9.640 9.730 9.500 9.610 115,996 -0.10(-1.03%)
Oct 02, 2019 9.740 9.770 9.600 9.710 128,081 -0.08(-0.82%)
Oct 01, 2019 9.990 10.06 9.710 9.790 175,599 -0.11(-1.11%)
Sep 30, 2019 10.04 10.06 9.870 9.900 150,433 -0.09(-0.90%)
Sep 27, 2019 10.01 10.14 9.890 9.990 126,300 +0.03(+0.30%)
Sep 26, 2019 10.23 10.24 9.920 9.960 118,548 -0.24(-2.35%)
Sep 25, 2019 10.05 10.23 10.00 10.20 120,482 +0.14(+1.39%)
Sep 24, 2019 10.20 10.30 10.00 10.06 149,040 -0.17(-1.66%)
Sep 23, 2019 10.09 10.28 9.990 10.23 153,778 +0.04(+0.39%)
Sep 20, 2019 10.12 10.24 9.970 10.19 596,600 +0.07(+0.69%)
Sep 19, 2019 10.22 10.38 10.11 10.12 90,518 -0.09(-0.88%)
Sep 18, 2019 10.19 10.26 10.05 10.21 166,854 -0.02(-0.20%)
Sep 17, 2019 10.37 10.39 10.08 10.23 173,756 -0.17(-1.63%)
Sep 16, 2019 10.12 10.46 10.11 10.40 193,372 +0.18(+1.76%)
Sep 13, 2019 10.03 10.28 10.02 10.22 344,700 +0.17(+1.69%)
Sep 12, 2019 9.780 10.11 9.610 10.05 204,466 +0.17(+1.72%)
Sep 11, 2019 9.660 9.890 9.470 9.880 218,013 +0.29(+3.02%)
Sep 10, 2019 9.460 9.600 9.260 9.590 456,786 +0.14(+1.48%)
Sep 09, 2019 9.220 9.490 9.140 9.450 170,967 +0.25(+2.72%)
Sep 06, 2019 9.520 9.520 9.170 9.200 203,400 -0.27(-2.85%)
Sep 05, 2019 8.870 9.520 8.870 9.470 479,501 +0.74(+8.48%)
Sep 04, 2019 8.930 8.930 8.710 8.730 161,486 -0.05(-0.57%)
Sep 03, 2019 9.070 9.070 8.760 8.780 110,308 -0.35(-3.83%)
Aug 30, 2019 9.210 9.320 9.040 9.130 72,000 -0.05(-0.54%)
Aug 29, 2019 9.110 9.240 9.042 9.180 133,083 +0.16(+1.77%)
Aug 28, 2019 9.070 9.180 9.000 9.020 141,615 -0.07(-0.77%)
Aug 27, 2019 9.190 9.310 9.030 9.090 198,625 -0.09(-0.98%)
Aug 26, 2019 9.250 9.250 9.020 9.180 90,211 +0.06(+0.66%)
Aug 23, 2019 9.400 9.465 9.070 9.120 168,900 -0.29(-3.08%)
Aug 22, 2019 9.590 9.590 9.350 9.410 120,926 -0.11(-1.16%)
Aug 21, 2019 9.500 9.630 9.410 9.520 138,706 +0.04(+0.42%)
Aug 20, 2019 9.690 9.760 9.430 9.480 154,631 -0.24(-2.47%)
Aug 19, 2019 9.760 9.880 9.700 9.720 188,159 -0.03(-0.31%)
Aug 16, 2019 9.430 9.760 9.430 9.750 229,400 +0.35(+3.72%)
Aug 15, 2019 9.460 9.520 9.350 9.400 106,531 -0.03(-0.32%)
Aug 14, 2019 9.370 9.470 9.360 9.430 135,227 -0.14(-1.46%)
Aug 13, 2019 9.640 9.730 9.550 9.570 119,857 -0.09(-0.93%)
Aug 12, 2019 9.450 9.670 9.370 9.660 166,400 +0.17(+1.79%)
Aug 09, 2019 9.380 9.500 9.330 9.490 177,500 +0.09(+0.96%)
Aug 08, 2019 9.480 9.610 9.365 9.400 153,684 -0.01(-0.11%)
Aug 07, 2019 9.220 9.479 9.080 9.410 302,521 +0.01(+0.11%)
Aug 06, 2019 9.590 9.610 9.220 9.400 186,880 -0.13(-1.36%)
Aug 05, 2019 9.770 9.800 9.410 9.530 153,369 -0.38(-3.83%)
Aug 02, 2019 9.710 9.970 9.650 9.910 165,800 +0.18(+1.85%)
Aug 01, 2019 9.650 9.810 9.560 9.730 606,994 +0.05(+0.52%)
Jul 31, 2019 10.04 10.17 9.660 9.680 396,088 -0.30(-3.01%)
Jul 30, 2019 9.800 10.01 9.750 9.980 277,435 +0.12(+1.22%)
Jul 29, 2019 9.890 10.09 9.800 9.860 249,854 +0.01(+0.10%)
Jul 26, 2019 9.380 10.04 9.380 9.850 376,900 +0.50(+5.35%)
Jul 25, 2019 9.480 9.610 9.330 9.350 185,024 -0.10(-1.06%)
Jul 24, 2019 9.010 9.500 9.010 9.450 262,608 +0.37(+4.07%)
Jul 23, 2019 9.030 9.160 8.990 9.080 149,675 +0.08(+0.89%)
Jul 22, 2019 9.040 9.115 8.960 9.000 175,068 -0.07(-0.77%)
Jul 19, 2019 9.130 9.230 9.040 9.070 114,400 -0.10(-1.09%)
Jul 18, 2019 9.120 9.270 9.112 9.170 157,720 +0.04(+0.44%)
Jul 17, 2019 9.200 9.240 9.080 9.130 160,375 -0.10(-1.08%)
Jul 16, 2019 9.300 9.300 9.210 9.230 148,370 -0.07(-0.75%)
Jul 15, 2019 9.360 9.370 9.230 9.300 133,749 -0.05(-0.53%)
Jul 12, 2019 9.250 9.400 9.160 9.350 177,800 +0.13(+1.41%)
Jul 11, 2019 9.050 9.290 9.030 9.220 201,331 +0.16(+1.77%)
Jul 10, 2019 9.170 9.230 8.993 9.060 142,927 -0.09(-0.98%)
Jul 09, 2019 8.920 9.160 8.920 9.150 151,520 +0.15(+1.67%)
Jul 08, 2019 9.080 9.130 8.970 9.000 144,193 -0.11(-1.21%)
Jul 05, 2019 9.010 9.150 9.010 9.110 101,800 +0.16(+1.79%)
Jul 03, 2019 8.950 8.980 8.880 8.950 47,400 +0.03(+0.34%)
Jul 02, 2019 9.000 9.070 8.800 8.920 164,744 -0.10(-1.11%)
Jul 01, 2019 8.700 9.170 8.700 9.020 194,272 +0.10(+1.12%)
Jun 28, 2019 8.920 9.120 8.890 8.920 605,400 -0.07(-0.78%)
Jun 27, 2019 8.810 8.990 8.810 8.990 212,962 +0.21(+2.39%)
Jun 26, 2019 8.930 9.050 8.760 8.780 124,622 -0.10(-1.13%)
Jun 25, 2019 8.940 8.960 8.710 8.880 126,498 -0.05(-0.56%)
Jun 24, 2019 8.900 9.050 8.860 8.930 113,089 -0.01(-0.11%)
Jun 21, 2019 9.000 9.020 8.757 8.940 489,000 -0.10(-1.11%)
Jun 20, 2019 9.060 9.070 8.910 9.040 116,420 +0.01(+0.11%)
Jun 19, 2019 9.180 9.240 8.990 9.030 150,447 -0.10(-1.10%)
Jun 18, 2019 8.890 9.170 8.890 9.130 384,213 +0.23(+2.58%)
Jun 17, 2019 8.980 9.030 8.880 8.900 106,040 -0.06(-0.67%)
Jun 14, 2019 8.990 9.040 8.880 8.960 172,300 -0.04(-0.44%)
Jun 13, 2019 8.950 9.100 8.940 9.000 137,685 +0.08(+0.90%)
Jun 12, 2019 8.980 9.020 8.900 8.920 71,347 -0.06(-0.67%)
Jun 11, 2019 9.080 9.110 8.930 8.980 171,036 -0.01(-0.11%)
Jun 10, 2019 8.900 9.170 8.900 8.990 98,647 +0.15(+1.70%)
Jun 07, 2019 9.000 9.060 8.840 8.840 75,000 -0.17(-1.89%)
Jun 06, 2019 9.150 9.220 8.760 9.010 131,327 -0.19(-2.07%)
Jun 05, 2019 9.330 9.610 9.130 9.200 116,500 -0.15(-1.60%)
Jun 04, 2019 8.940 9.370 8.860 9.350 177,052 +0.51(+5.77%)
Jun 03, 2019 8.930 8.930 8.770 8.840 230,659 -0.06(-0.67%)
May 31, 2019 9.050 9.050 8.810 8.900 153,200 -0.29(-3.16%)
May 30, 2019 9.300 9.440 9.090 9.190 198,296 -0.11(-1.18%)
May 29, 2019 9.270 9.330 9.130 9.300 195,032 -0.06(-0.64%)
May 28, 2019 9.460 9.560 9.350 9.360 245,044 -0.13(-1.37%)
May 24, 2019 9.560 9.650 9.480 9.490 127,100 +0.00(+0.00%)
May 23, 2019 9.580 9.730 9.420 9.490 153,354 -0.24(-2.47%)
May 22, 2019 9.870 9.870 9.640 9.730 149,637 -0.20(-2.01%)
May 21, 2019 9.860 9.980 9.800 9.930 177,144 +0.18(+1.85%)
May 20, 2019 9.590 9.840 9.450 9.750 149,551 +0.10(+1.04%)
May 17, 2019 9.770 9.840 9.610 9.650 190,800 -0.19(-1.93%)
May 16, 2019 9.760 9.885 9.710 9.840 87,507 +0.13(+1.34%)
May 15, 2019 9.700 9.805 9.560 9.710 118,391 -0.12(-1.22%)
May 14, 2019 9.640 9.885 9.640 9.830 140,332 +0.21(+2.18%)
May 13, 2019 9.860 9.880 9.560 9.620 136,161 -0.45(-4.47%)
May 10, 2019 10.11 10.11 9.950 10.07 81,700 -0.07(-0.69%)
May 09, 2019 9.980 10.22 9.930 10.14 114,551 +0.07(+0.70%)
May 08, 2019 10.38 10.45 10.02 10.07 154,588 -0.32(-3.08%)
May 07, 2019 10.27 10.53 10.27 10.39 102,263 -0.07(-0.67%)
May 06, 2019 10.17 10.50 10.13 10.46 154,108 +0.13(+1.26%)
May 03, 2019 10.43 10.43 10.24 10.33 319,200 -0.04(-0.39%)
May 02, 2019 10.13 10.40 10.08 10.37 177,699 +0.22(+2.17%)
May 01, 2019 10.28 10.34 10.13 10.15 325,818 -0.06(-0.59%)
Apr 30, 2019 10.45 10.45 10.05 10.21 256,326 -0.25(-2.39%)
Apr 29, 2019 10.54 10.87 10.42 10.46 462,225 +0.11(+1.06%)
Apr 26, 2019 9.490 10.42 9.430 10.35 446,800 +1.50(+16.95%)
Apr 25, 2019 8.790 8.940 8.580 8.850 120,296 -0.01(-0.11%)
Apr 24, 2019 8.620 8.890 8.555 8.860 121,804 +0.22(+2.55%)
Apr 23, 2019 8.290 8.650 8.240 8.640 113,194 +0.39(+4.73%)
Apr 22, 2019 8.240 8.380 8.170 8.250 78,418 -0.08(-0.96%)
Apr 18, 2019 8.450 8.540 8.290 8.330 123,800 -0.18(-2.12%)
Apr 17, 2019 8.610 8.610 8.430 8.510 124,344 -0.07(-0.82%)
Apr 16, 2019 8.520 8.630 8.224 8.580 65,115 +0.08(+0.94%)
Apr 15, 2019 8.710 8.710 8.430 8.500 76,751 -0.19(-2.19%)
Apr 12, 2019 8.650 8.800 8.570 8.690 76,000 +0.13(+1.52%)
Apr 11, 2019 8.610 8.700 8.530 8.560 44,955 -0.01(-0.12%)
Apr 10, 2019 8.480 8.590 8.430 8.570 68,525 +0.09(+1.06%)
Apr 09, 2019 8.500 8.532 8.420 8.480 117,599 -0.07(-0.82%)
Apr 08, 2019 8.550 8.630 8.445 8.550 74,793 -0.05(-0.58%)
Apr 05, 2019 8.440 8.620 8.440 8.600 92,000 +0.16(+1.90%)
Apr 04, 2019 8.300 8.510 8.300 8.440 126,671 +0.10(+1.20%)
Apr 03, 2019 8.290 8.380 8.160 8.340 350,060 +0.15(+1.83%)
Apr 02, 2019 8.310 8.330 8.170 8.190 60,706 -0.12(-1.44%)
Apr 01, 2019 8.120 8.360 8.050 8.310 229,847 +0.23(+2.85%)
Mar 29, 2019 8.230 8.290 8.000 8.080 186,700 -0.09(-1.10%)
Mar 28, 2019 8.060 8.220 8.000 8.170 79,614 +0.11(+1.36%)
Mar 27, 2019 8.030 8.190 8.010 8.060 114,576 +0.01(+0.12%)
Mar 26, 2019 7.930 8.050 7.880 8.050 114,382 +0.23(+2.94%)
Mar 25, 2019 7.750 7.950 7.660 7.820 122,578 +0.06(+0.77%)
Mar 22, 2019 8.160 8.180 7.760 7.760 234,100 -0.40(-4.90%)
Mar 21, 2019 8.130 8.280 8.080 8.160 116,944 -0.06(-0.73%)
Mar 20, 2019 8.610 8.650 8.210 8.220 108,517 -0.39(-4.53%)
Mar 19, 2019 8.740 8.820 8.580 8.610 178,052 -0.13(-1.49%)
Mar 18, 2019 8.790 8.865 8.610 8.740 99,211 -0.06(-0.68%)
Mar 15, 2019 8.840 8.990 8.760 8.800 283,800 -0.04(-0.45%)
Mar 14, 2019 8.750 8.910 8.730 8.840 67,239 +0.08(+0.91%)
Mar 13, 2019 8.660 8.780 8.620 8.760 92,295 +0.16(+1.86%)
Mar 12, 2019 8.740 8.840 8.590 8.600 76,700 -0.15(-1.71%)
Mar 11, 2019 8.700 8.830 8.660 8.750 69,229 +0.09(+1.04%)
Mar 08, 2019 8.550 8.710 8.550 8.660 72,900 +0.05(+0.58%)
Mar 07, 2019 8.920 8.920 8.500 8.610 113,135 -0.34(-3.80%)
Mar 06, 2019 9.440 9.440 8.910 8.950 162,614 -0.48(-5.09%)
Mar 05, 2019 9.450 9.510 9.370 9.430 176,245 -0.01(-0.11%)
Mar 04, 2019 9.300 9.460 9.210 9.440 181,268 +0.16(+1.72%)
Mar 01, 2019 9.140 9.390 9.040 9.280 121,400 +0.21(+2.32%)
Feb 28, 2019 9.120 9.210 9.050 9.070 151,709 -0.05(-0.55%)
Feb 27, 2019 9.160 9.230 9.070 9.120 76,034 -0.05(-0.55%)
Feb 26, 2019 9.390 9.480 9.170 9.170 122,885 -0.23(-2.45%)
Feb 25, 2019 9.440 9.470 9.380 9.400 114,022 +0.01(+0.11%)
Feb 22, 2019 9.200 9.390 9.190 9.390 85,300 +0.19(+2.07%)
Feb 21, 2019 9.130 9.200 9.020 9.200 67,084 +0.07(+0.77%)
Feb 20, 2019 9.080 9.190 9.060 9.130 96,923 +0.05(+0.55%)
Feb 19, 2019 8.670 9.120 8.670 9.080 152,700 +0.35(+4.01%)
Feb 15, 2019 8.670 8.820 8.660 8.730 142,300 +0.12(+1.39%)
Feb 14, 2019 8.560 8.750 8.520 8.610 99,508 +0.00(+0.00%)
Feb 13, 2019 8.570 8.650 8.530 8.610 102,113 +0.04(+0.47%)
Feb 12, 2019 8.540 8.690 8.490 8.570 107,869 +0.04(+0.47%)
Feb 11, 2019 8.590 8.590 8.470 8.530 86,311 -0.04(-0.47%)
Feb 08, 2019 8.660 8.680 8.515 8.570 157,200 -0.13(-1.49%)
Feb 07, 2019 8.760 8.890 8.670 8.700 65,113 -0.05(-0.57%)
Feb 06, 2019 8.690 8.780 8.610 8.750 112,041 +0.04(+0.46%)
Feb 05, 2019 8.680 8.800 8.650 8.710 150,424 +0.08(+0.93%)
Feb 04, 2019 8.570 8.670 8.530 8.630 147,070 +0.01(+0.12%)
Feb 01, 2019 8.500 8.620 8.465 8.620 85,700 +0.14(+1.65%)
Jan 31, 2019 8.460 8.580 8.300 8.480 163,004 -0.06(-0.70%)
Jan 30, 2019 8.550 8.650 8.470 8.540 422,195 +0.02(+0.23%)
Jan 29, 2019 8.500 8.610 8.500 8.520 184,263 -0.03(-0.35%)
Jan 28, 2019 8.570 8.660 8.440 8.550 145,242 -0.19(-2.17%)
Jan 25, 2019 8.760 8.835 8.170 8.740 302,800 -0.19(-2.13%)
Jan 24, 2019 8.570 9.010 8.570 8.930 154,423 +0.33(+3.84%)
Jan 23, 2019 8.670 8.760 8.550 8.600 126,058 -0.07(-0.81%)
Jan 22, 2019 8.490 8.720 8.490 8.670 189,988 +0.12(+1.40%)
Jan 18, 2019 8.540 8.755 8.530 8.550 126,600 +0.01(+0.12%)
Jan 17, 2019 8.530 8.600 8.470 8.540 109,208 -0.02(-0.23%)
Jan 16, 2019 8.460 8.680 8.450 8.560 114,791 +0.14(+1.66%)
Jan 15, 2019 8.340 8.500 8.290 8.420 114,851 +0.07(+0.84%)
Jan 14, 2019 8.420 8.520 8.330 8.350 119,593 -0.13(-1.53%)
Jan 11, 2019 8.460 8.550 8.370 8.480 158,400 -0.05(-0.59%)
Jan 10, 2019 8.680 8.680 8.450 8.530 103,750 -0.19(-2.18%)
Jan 09, 2019 8.600 8.740 8.470 8.720 149,627 +0.16(+1.87%)
Jan 08, 2019 8.590 8.600 8.430 8.560 132,483 +0.03(+0.35%)
Jan 07, 2019 8.360 8.610 8.350 8.530 278,705 +0.08(+0.95%)
Jan 04, 2019 8.230 8.500 8.090 8.450 193,900 +0.34(+4.19%)
Jan 03, 2019 8.190 8.303 8.040 8.110 323,707 -0.13(-1.58%)
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.