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

Adient Plc (NY: ADNT )

19.53 -0.86 (-4.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Feb 28, 2020 22.94 24.28 22.89 23.93 2,154,900 -0.07(-0.29%)
Feb 27, 2020 24.50 25.27 23.59 24.00 2,022,648 -1.27(-5.03%)
Feb 26, 2020 25.93 26.30 25.22 25.27 1,816,486 -0.02(-0.08%)
Feb 25, 2020 25.56 26.29 24.75 25.29 2,316,237 -0.26(-1.02%)
Feb 24, 2020 25.97 26.22 24.73 25.55 1,539,949 -1.42(-5.27%)
Feb 21, 2020 28.08 28.28 26.63 26.97 1,042,800 -1.27(-4.50%)
Feb 20, 2020 27.44 28.47 27.37 28.24 1,278,807 +0.51(+1.84%)
Feb 19, 2020 27.98 28.25 27.48 27.73 887,026 -0.13(-0.47%)
Feb 18, 2020 27.47 28.52 27.45 27.86 800,677 +0.21(+0.76%)
Feb 14, 2020 27.76 27.98 27.05 27.65 1,379,100 -0.18(-0.65%)
Feb 13, 2020 27.91 28.26 27.34 27.83 1,288,202 -0.59(-2.08%)
Feb 12, 2020 28.28 29.27 28.23 28.42 1,527,202 +1.19(+4.37%)
Feb 11, 2020 27.13 27.89 26.89 27.23 1,749,231 +0.11(+0.41%)
Feb 10, 2020 26.86 27.49 26.57 27.12 1,496,279 +0.20(+0.74%)
Feb 07, 2020 27.40 27.59 26.45 26.92 1,353,300 -1.01(-3.62%)
Feb 06, 2020 27.97 28.25 27.55 27.93 1,771,274 -0.09(-0.32%)
Feb 05, 2020 27.62 28.28 27.24 28.02 1,880,472 +0.89(+3.28%)
Feb 04, 2020 26.77 27.81 26.32 27.13 2,616,288 +0.94(+3.59%)
Feb 03, 2020 25.87 26.62 24.86 26.19 3,852,642 +0.48(+1.87%)
Jan 31, 2020 23.86 25.85 23.50 25.71 10,069,100 +6.39(+33.07%)
Jan 30, 2020 19.20 19.40 18.58 19.32 1,929,359 -0.27(-1.38%)
Jan 29, 2020 19.18 19.99 19.15 19.59 1,232,080 +0.64(+3.38%)
Jan 28, 2020 19.65 20.12 18.91 18.95 1,952,915 -0.38(-1.97%)
Jan 27, 2020 19.90 20.03 19.25 19.33 2,072,335 -0.94(-4.64%)
Jan 24, 2020 21.23 21.32 19.66 20.27 1,254,200 -0.99(-4.66%)
Jan 23, 2020 21.25 21.49 20.53 21.26 1,461,817 -0.33(-1.53%)
Jan 22, 2020 20.80 21.60 20.75 21.59 831,568 +0.79(+3.80%)
Jan 21, 2020 21.59 21.77 20.57 20.80 754,542 -1.04(-4.76%)
Jan 17, 2020 22.11 22.24 21.45 21.84 1,194,200 -0.09(-0.41%)
Jan 16, 2020 21.44 22.23 21.44 21.93 853,366 +0.54(+2.52%)
Jan 15, 2020 21.17 21.54 20.50 21.39 978,242 +0.12(+0.56%)
Jan 14, 2020 20.87 21.66 20.54 21.27 960,924 +0.41(+1.97%)
Jan 13, 2020 20.38 20.87 20.05 20.86 872,115 +0.39(+1.91%)
Jan 10, 2020 20.71 20.76 20.09 20.47 876,300 -0.15(-0.73%)
Jan 09, 2020 21.01 21.35 20.48 20.62 902,911 -0.31(-1.48%)
Jan 08, 2020 21.13 21.18 20.10 20.93 963,080 -0.26(-1.23%)
Jan 07, 2020 20.68 21.30 20.58 21.19 696,949 +0.41(+1.97%)
Jan 06, 2020 20.32 20.88 20.12 20.78 996,377 +0.10(+0.48%)
Jan 03, 2020 21.38 21.76 20.61 20.68 1,963,500 -1.42(-6.43%)
Jan 02, 2020 21.77 22.13 21.39 22.10 1,587,636 +0.85(+4.00%)
Dec 31, 2019 21.12 21.73 21.12 21.25 764,800 +0.06(+0.28%)
Dec 30, 2019 21.25 21.68 21.02 21.19 679,989 -0.06(-0.28%)
Dec 27, 2019 21.25 21.82 21.21 21.25 674,200 -0.04(-0.19%)
Dec 26, 2019 21.34 21.45 20.89 21.29 652,166 +0.21(+1.00%)
Dec 24, 2019 21.19 21.34 20.95 21.08 448,500 -0.07(-0.33%)
Dec 23, 2019 20.90 21.36 20.80 21.15 1,312,820 +0.15(+0.71%)
Dec 20, 2019 23.25 23.33 20.94 21.00 2,292,500 -2.07(-8.97%)
Dec 19, 2019 23.72 23.78 23.01 23.07 623,390 -0.68(-2.86%)
Dec 18, 2019 23.55 23.91 23.28 23.75 744,856 +0.24(+1.02%)
Dec 17, 2019 23.68 23.70 22.85 23.51 784,831 -0.02(-0.08%)
Dec 16, 2019 23.32 23.98 23.21 23.53 812,464 +0.62(+2.71%)
Dec 13, 2019 24.50 24.68 22.74 22.91 964,700 -1.70(-6.91%)
Dec 12, 2019 23.80 24.71 23.21 24.61 1,308,152 +0.91(+3.84%)
Dec 11, 2019 23.76 23.99 23.38 23.70 805,587 +0.31(+1.33%)
Dec 10, 2019 23.73 23.73 23.08 23.39 812,978 -0.30(-1.27%)
Dec 09, 2019 22.89 23.87 22.82 23.69 1,000,109 +0.68(+2.96%)
Dec 06, 2019 21.77 23.04 21.66 23.01 1,251,500 +1.75(+8.23%)
Dec 05, 2019 21.34 21.53 20.95 21.26 683,948 +0.30(+1.43%)
Dec 04, 2019 20.81 21.98 20.71 20.96 1,177,327 +0.38(+1.85%)
Dec 03, 2019 21.89 21.94 20.18 20.58 2,150,301 -1.91(-8.49%)
Dec 02, 2019 22.02 22.49 21.64 22.49 809,769 +0.63(+2.88%)
Nov 29, 2019 22.08 22.44 21.74 21.86 710,800 -0.61(-2.71%)
Nov 27, 2019 21.84 22.57 21.59 22.47 692,700 +0.58(+2.65%)
Nov 26, 2019 22.02 22.54 21.55 21.89 1,407,628 -0.17(-0.77%)
Nov 25, 2019 21.41 22.20 20.86 22.06 1,301,524 +0.60(+2.80%)
Nov 22, 2019 20.49 21.55 20.25 21.46 786,400 +1.24(+6.13%)
Nov 21, 2019 20.32 20.60 19.61 20.22 1,229,837 +0.38(+1.92%)
Nov 20, 2019 20.63 20.96 19.46 19.84 1,578,835 -1.23(-5.84%)
Nov 19, 2019 20.90 21.13 20.35 21.07 821,755 +0.38(+1.84%)
Nov 18, 2019 20.48 20.78 20.09 20.69 971,898 -0.03(-0.14%)
Nov 15, 2019 20.48 21.13 20.41 20.72 1,125,200 +0.36(+1.77%)
Nov 14, 2019 21.17 21.39 20.13 20.36 1,264,588 -0.72(-3.42%)
Nov 13, 2019 21.50 21.75 20.52 21.08 1,223,686 -0.92(-4.18%)
Nov 12, 2019 21.36 22.49 21.09 22.00 1,347,065 +0.76(+3.58%)
Nov 11, 2019 24.05 24.48 20.91 21.24 4,086,414 -3.22(-13.16%)
Nov 08, 2019 24.81 25.12 24.14 24.46 1,807,300 -0.39(-1.57%)
Nov 07, 2019 24.92 26.19 24.63 24.85 5,099,406 +1.35(+5.74%)
Nov 06, 2019 23.78 23.83 23.16 23.50 1,328,141 -0.45(-1.88%)
Nov 05, 2019 23.90 24.87 23.69 23.95 1,551,679 +0.32(+1.35%)
Nov 04, 2019 22.67 24.17 22.49 23.63 2,010,857 +1.52(+6.87%)
Nov 01, 2019 21.63 22.39 21.36 22.11 1,577,900 +0.92(+4.34%)
Oct 31, 2019 22.35 22.64 21.06 21.19 1,784,151 -1.30(-5.78%)
Oct 30, 2019 22.87 23.23 22.30 22.49 1,061,025 -0.59(-2.56%)
Oct 29, 2019 23.51 23.79 22.61 23.08 946,301 -0.67(-2.82%)
Oct 28, 2019 22.94 24.32 22.94 23.75 1,332,225 +1.08(+4.76%)
Oct 25, 2019 21.30 22.84 21.30 22.67 1,272,200 +1.16(+5.39%)
Oct 24, 2019 22.89 23.16 21.49 21.51 811,369 -1.38(-6.03%)
Oct 23, 2019 23.70 23.78 22.48 22.89 507,095 -0.81(-3.42%)
Oct 22, 2019 23.00 23.80 22.48 23.70 748,604 +0.61(+2.64%)
Oct 21, 2019 23.19 23.98 22.96 23.09 714,035 +0.36(+1.58%)
Oct 18, 2019 24.31 24.46 22.71 22.73 1,184,400 -1.73(-7.07%)
Oct 17, 2019 24.80 25.20 24.07 24.46 1,477,207 -0.25(-1.01%)
Oct 16, 2019 24.12 24.75 23.70 24.71 1,254,477 +0.66(+2.74%)
Oct 15, 2019 23.27 24.31 22.91 24.05 1,209,703 +0.78(+3.35%)
Oct 14, 2019 22.78 23.28 22.29 23.27 855,271 +0.26(+1.13%)
Oct 11, 2019 21.27 23.18 21.23 23.01 1,652,800 +2.22(+10.68%)
Oct 10, 2019 20.54 21.37 20.42 20.79 1,131,886 +0.41(+2.01%)
Oct 09, 2019 20.24 20.46 19.36 20.38 1,002,630 +0.64(+3.24%)
Oct 08, 2019 19.43 19.91 19.17 19.74 1,411,812 -0.18(-0.90%)
Oct 07, 2019 19.52 20.37 19.40 19.92 1,405,709 +0.31(+1.58%)
Oct 04, 2019 20.96 21.22 19.37 19.61 1,943,600 -1.48(-7.02%)
Oct 03, 2019 20.93 21.18 20.52 21.09 657,265 +0.00(+0.00%)
Oct 02, 2019 21.74 21.83 20.37 21.09 1,125,518 -1.14(-5.13%)
Oct 01, 2019 23.08 23.98 22.08 22.23 855,669 -0.73(-3.18%)
Sep 30, 2019 23.11 23.75 22.45 22.96 915,235 +0.01(+0.04%)
Sep 27, 2019 21.94 22.97 21.77 22.95 1,276,500 +1.15(+5.28%)
Sep 26, 2019 22.64 22.74 21.75 21.80 894,418 -0.96(-4.22%)
Sep 25, 2019 21.92 23.00 21.43 22.76 1,067,686 +0.97(+4.45%)
Sep 24, 2019 23.32 23.32 21.42 21.79 1,438,973 -1.07(-4.68%)
Sep 23, 2019 22.11 23.15 21.90 22.86 1,042,076 +0.11(+0.48%)
Sep 20, 2019 23.40 23.83 22.69 22.75 1,785,800 -0.67(-2.86%)
Sep 19, 2019 23.69 24.39 23.40 23.42 1,130,184 -0.15(-0.64%)
Sep 18, 2019 24.03 24.75 23.25 23.57 1,010,047 -0.64(-2.64%)
Sep 17, 2019 24.19 24.52 23.66 24.21 1,273,380 -0.49(-1.98%)
Sep 16, 2019 25.07 25.49 24.04 24.70 1,201,161 -0.37(-1.48%)
Sep 13, 2019 24.91 26.40 24.91 25.07 1,285,300 -0.26(-1.03%)
Sep 12, 2019 25.00 26.15 24.25 25.33 1,272,103 -0.57(-2.20%)
Sep 11, 2019 25.94 26.21 24.92 25.90 1,455,116 +0.25(+0.97%)
Sep 10, 2019 25.17 25.83 24.38 25.65 2,029,780 +0.35(+1.38%)
Sep 09, 2019 24.51 25.93 23.96 25.30 2,394,820 +1.38(+5.77%)
Sep 06, 2019 24.31 24.46 23.56 23.92 1,989,100 -0.46(-1.89%)
Sep 05, 2019 21.74 24.75 21.38 24.38 3,114,796 +3.33(+15.82%)
Sep 04, 2019 19.41 21.10 19.29 21.05 1,052,252 +2.14(+11.32%)
Sep 03, 2019 19.95 20.09 18.69 18.91 1,664,352 -1.26(-6.25%)
Aug 30, 2019 20.05 20.74 19.96 20.17 540,200 +0.18(+0.90%)
Aug 29, 2019 20.34 20.88 19.70 19.99 1,071,550 +0.05(+0.25%)
Aug 28, 2019 19.64 20.36 19.41 19.94 1,391,695 +0.21(+1.06%)
Aug 27, 2019 21.37 21.37 19.70 19.73 1,467,663 -1.10(-5.28%)
Aug 26, 2019 21.35 21.58 20.73 20.83 1,032,339 -0.09(-0.43%)
Aug 23, 2019 22.20 22.70 20.64 20.92 1,487,100 -1.85(-8.12%)
Aug 22, 2019 23.26 23.42 22.75 22.77 689,914 -0.27(-1.17%)
Aug 21, 2019 23.01 23.70 22.77 23.04 813,169 +0.61(+2.72%)
Aug 20, 2019 22.79 22.79 22.05 22.43 896,802 -0.36(-1.58%)
Aug 19, 2019 23.14 23.28 22.44 22.79 703,885 +0.09(+0.40%)
Aug 16, 2019 21.74 22.86 21.74 22.70 1,534,800 +1.23(+5.73%)
Aug 15, 2019 22.95 22.98 21.25 21.47 1,363,992 -1.41(-6.16%)
Aug 14, 2019 23.29 23.71 22.30 22.88 1,474,699 -1.30(-5.38%)
Aug 13, 2019 23.35 24.73 23.24 24.18 1,749,805 +0.48(+2.03%)
Aug 12, 2019 23.79 23.99 23.30 23.70 762,006 -0.44(-1.82%)
Aug 09, 2019 24.31 24.44 23.52 24.14 1,262,900 -0.30(-1.23%)
Aug 08, 2019 24.49 25.21 23.87 24.44 2,079,599 +0.08(+0.33%)
Aug 07, 2019 25.36 25.36 23.72 24.36 2,597,603 -1.09(-4.28%)
Aug 06, 2019 20.69 25.79 20.09 25.45 5,179,961 +6.15(+31.87%)
Aug 05, 2019 19.18 19.55 18.88 19.30 3,223,263 -0.67(-3.36%)
Aug 02, 2019 21.01 21.11 19.29 19.97 2,845,000 -1.34(-6.29%)
Aug 01, 2019 23.87 23.87 21.30 21.31 2,020,781 -2.44(-10.27%)
Jul 31, 2019 23.25 24.13 22.96 23.75 1,474,288 +0.69(+2.99%)
Jul 30, 2019 23.16 23.24 22.17 23.06 1,403,992 -0.65(-2.74%)
Jul 29, 2019 23.55 23.79 23.20 23.71 769,185 +0.07(+0.30%)
Jul 26, 2019 23.28 23.82 22.98 23.64 1,098,400 +0.41(+1.76%)
Jul 25, 2019 24.41 24.63 22.93 23.23 1,225,116 -1.59(-6.41%)
Jul 24, 2019 23.26 24.83 23.09 24.82 1,437,832 +1.61(+6.94%)
Jul 23, 2019 22.33 23.48 22.00 23.21 2,083,511 +1.50(+6.91%)
Jul 22, 2019 22.19 22.73 21.69 21.71 906,336 -0.27(-1.23%)
Jul 19, 2019 21.65 22.82 21.65 21.98 860,600 +0.35(+1.62%)
Jul 18, 2019 21.50 21.72 20.95 21.63 1,210,241 +0.03(+0.14%)
Jul 17, 2019 21.61 21.95 21.01 21.60 1,441,612 -0.33(-1.50%)
Jul 16, 2019 21.61 22.56 21.06 21.93 1,901,680 -0.10(-0.45%)
Jul 15, 2019 22.09 22.37 21.23 22.03 1,128,785 -0.06(-0.27%)
Jul 12, 2019 21.61 22.76 21.52 22.09 1,492,500 +0.51(+2.36%)
Jul 11, 2019 22.78 22.78 21.52 21.58 1,974,617 -1.20(-5.27%)
Jul 10, 2019 22.73 23.00 21.65 22.78 1,912,126 +0.26(+1.15%)
Jul 09, 2019 22.77 22.96 22.23 22.52 1,350,723 -0.51(-2.21%)
Jul 08, 2019 23.43 24.13 22.73 23.03 1,629,179 -0.58(-2.46%)
Jul 05, 2019 23.53 23.85 22.95 23.61 806,100 -0.16(-0.67%)
Jul 03, 2019 23.81 24.00 23.19 23.77 1,096,100 +0.15(+0.64%)
Jul 02, 2019 23.97 24.06 23.13 23.62 2,007,001 -0.44(-1.83%)
Jul 01, 2019 24.94 25.30 23.69 24.06 2,142,382 -0.21(-0.87%)
Jun 28, 2019 23.86 24.92 23.85 24.27 13,446,700 +0.42(+1.76%)
Jun 27, 2019 23.11 23.92 23.10 23.85 1,788,309 +0.67(+2.89%)
Jun 26, 2019 22.25 23.31 22.25 23.18 1,752,603 +0.97(+4.37%)
Jun 25, 2019 22.01 22.23 21.71 22.21 1,001,559 +0.20(+0.91%)
Jun 24, 2019 22.12 22.15 21.39 22.01 1,037,915 -0.17(-0.77%)
Jun 21, 2019 22.15 22.48 21.80 22.18 1,714,800 +0.01(+0.05%)
Jun 20, 2019 21.77 22.42 21.68 22.17 1,357,192 +0.83(+3.89%)
Jun 19, 2019 21.60 21.67 20.87 21.34 951,798 -0.10(-0.47%)
Jun 18, 2019 21.05 22.00 20.91 21.44 1,581,091 +0.64(+3.08%)
Jun 17, 2019 20.55 21.08 19.90 20.80 1,138,730 +0.38(+1.86%)
Jun 14, 2019 20.83 21.03 20.03 20.42 1,301,900 -0.63(-2.99%)
Jun 13, 2019 20.66 21.23 20.15 21.05 1,708,056 +0.34(+1.64%)
Jun 12, 2019 21.53 21.55 20.59 20.71 1,591,730 -1.01(-4.65%)
Jun 11, 2019 21.19 22.37 21.02 21.72 1,869,373 +0.93(+4.47%)
Jun 10, 2019 20.85 21.68 20.72 20.79 2,415,360 +0.40(+1.96%)
Jun 07, 2019 19.83 20.68 19.37 20.39 1,317,700 +0.64(+3.24%)
Jun 06, 2019 19.13 20.02 18.79 19.75 2,267,089 +0.36(+1.86%)
Jun 05, 2019 18.91 19.61 18.00 19.39 1,961,941 +0.47(+2.48%)
Jun 04, 2019 17.88 19.26 17.75 18.92 1,944,582 +1.52(+8.74%)
Jun 03, 2019 17.05 17.85 16.86 17.40 1,930,108 +0.14(+0.81%)
May 31, 2019 17.03 17.52 16.58 17.26 1,921,500 -0.65(-3.63%)
May 30, 2019 18.10 18.99 17.72 17.91 1,582,596 -0.16(-0.89%)
May 29, 2019 17.79 18.19 17.46 18.07 968,291 -0.02(-0.11%)
May 28, 2019 17.39 18.23 17.39 18.09 1,423,763 +0.73(+4.21%)
May 24, 2019 17.23 17.57 16.91 17.36 1,005,700 +0.21(+1.22%)
May 23, 2019 16.45 17.18 16.37 17.15 1,775,293 +0.35(+2.08%)
May 22, 2019 17.54 17.77 16.67 16.80 1,359,486 -0.98(-5.51%)
May 21, 2019 17.61 18.09 17.34 17.78 1,650,030 +0.17(+0.97%)
May 20, 2019 17.55 18.37 17.36 17.61 2,333,755 -0.36(-2.00%)
May 17, 2019 17.79 18.55 17.51 17.97 1,965,900 -0.07(-0.39%)
May 16, 2019 20.20 20.59 17.80 18.04 3,647,579 -2.36(-11.57%)
May 15, 2019 20.33 20.45 19.54 20.40 2,750,184 -0.28(-1.35%)
May 14, 2019 20.61 20.83 20.09 20.68 2,385,851 +0.17(+0.83%)
May 13, 2019 20.59 21.14 20.08 20.51 2,240,916 -0.93(-4.34%)
May 10, 2019 21.03 21.64 20.60 21.44 2,265,500 +0.19(+0.89%)
May 09, 2019 21.28 21.44 20.06 21.25 3,060,817 -0.78(-3.54%)
May 08, 2019 22.08 22.69 21.64 22.03 2,195,696 +0.06(+0.27%)
May 07, 2019 22.88 23.00 21.55 21.97 2,902,929 -2.38(-9.77%)
May 06, 2019 23.76 24.57 23.32 24.35 2,138,518 -0.54(-2.17%)
May 03, 2019 24.02 25.01 23.64 24.89 1,657,200 +0.99(+4.14%)
May 02, 2019 22.99 23.93 22.71 23.90 1,539,955 +0.88(+3.82%)
May 01, 2019 23.34 24.03 22.99 23.02 1,297,482 -0.08(-0.35%)
Apr 30, 2019 23.87 24.07 22.71 23.10 1,576,193 -0.94(-3.91%)
Apr 29, 2019 23.35 24.35 23.30 24.04 1,671,220 +0.60(+2.56%)
Apr 26, 2019 22.68 23.59 22.35 23.44 1,965,500 +0.97(+4.32%)
Apr 25, 2019 23.99 24.00 22.15 22.47 2,254,390 -1.64(-6.80%)
Apr 24, 2019 24.85 24.93 23.45 24.11 2,854,662 -0.63(-2.55%)
Apr 23, 2019 25.63 25.72 24.66 24.74 3,006,479 -0.80(-3.13%)
Apr 22, 2019 25.13 26.02 24.39 25.54 2,606,518 -0.37(-1.43%)
Apr 18, 2019 25.27 25.95 25.06 25.91 3,237,700 +0.55(+2.17%)
Apr 17, 2019 24.53 25.60 24.53 25.36 3,465,526 +1.06(+4.36%)
Apr 16, 2019 24.31 24.56 23.22 24.30 4,673,326 +0.57(+2.40%)
Apr 15, 2019 21.20 24.75 20.91 23.73 9,188,463 +3.00(+14.47%)
Apr 12, 2019 20.06 21.89 19.45 20.73 6,593,100 +2.49(+13.65%)
Apr 11, 2019 17.80 18.36 17.59 18.24 2,490,748 +0.09(+0.50%)
Apr 10, 2019 16.40 18.25 16.29 18.15 3,005,664 +1.68(+10.20%)
Apr 09, 2019 16.63 16.65 16.16 16.47 1,408,540 -0.34(-2.02%)
Apr 08, 2019 16.18 16.82 16.09 16.81 1,314,761 +0.50(+3.07%)
Apr 05, 2019 16.35 16.56 15.97 16.31 2,141,300 +0.21(+1.30%)
Apr 04, 2019 15.21 16.22 15.02 16.10 2,407,364 +0.98(+6.48%)
Apr 03, 2019 14.79 15.62 14.72 15.12 2,101,883 +0.63(+4.35%)
Apr 02, 2019 14.52 14.72 14.21 14.49 1,739,325 +0.12(+0.84%)
Apr 01, 2019 13.63 14.58 13.46 14.37 2,586,501 +1.41(+10.88%)
Mar 29, 2019 13.02 13.38 12.86 12.96 1,500,600 -0.05(-0.38%)
Mar 28, 2019 12.90 13.48 12.90 13.01 1,644,781 +0.12(+0.93%)
Mar 27, 2019 12.92 12.99 12.54 12.89 1,693,804 +0.22(+1.74%)
Mar 26, 2019 12.68 13.27 12.45 12.67 1,533,346 -0.06(-0.47%)
Mar 25, 2019 12.52 12.90 12.14 12.73 1,728,170 +0.16(+1.27%)
Mar 22, 2019 13.37 13.40 12.53 12.57 2,704,100 -0.90(-6.68%)
Mar 21, 2019 13.05 13.50 12.95 13.47 1,599,776 +0.42(+3.22%)
Mar 20, 2019 14.07 14.16 13.01 13.05 3,200,681 -1.09(-7.71%)
Mar 19, 2019 14.52 14.73 14.08 14.14 1,750,842 -0.23(-1.60%)
Mar 18, 2019 14.52 14.53 13.98 14.37 2,798,174 +0.40(+2.86%)
Mar 15, 2019 14.04 14.25 13.88 13.97 3,144,200 +0.02(+0.14%)
Mar 14, 2019 14.38 14.70 13.87 13.95 3,416,091 -0.44(-3.06%)
Mar 13, 2019 15.01 15.14 14.32 14.39 2,437,945 -0.65(-4.32%)
Mar 12, 2019 15.20 15.30 14.71 15.04 1,854,079 -0.13(-0.86%)
Mar 11, 2019 15.01 15.28 14.86 15.17 1,967,017 +0.01(+0.07%)
Mar 08, 2019 15.44 15.76 15.08 15.16 1,951,200 -0.30(-1.94%)
Mar 07, 2019 16.66 16.78 15.41 15.46 2,621,297 -1.22(-7.31%)
Mar 06, 2019 18.45 18.45 16.62 16.68 2,074,329 -1.79(-9.69%)
Mar 05, 2019 18.94 18.96 18.42 18.47 1,263,292 -0.59(-3.10%)
Mar 04, 2019 19.38 19.51 18.74 19.06 1,889,971 -0.22(-1.14%)
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.