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

Texas Roadhouse Inc (NQ: TXRH )

168.39 -1.25 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2008 7.649 7.735 7.446 7.649 1,559,890 +0.12(+1.55%)
Mar 28, 2008 7.571 7.914 7.501 7.532 1,161,411 -0.35(-4.46%)
Mar 27, 2008 8.211 8.234 7.883 7.883 871,019 -0.29(-3.53%)
Mar 26, 2008 8.406 8.406 8.078 8.172 824,117 -0.31(-3.68%)
Mar 25, 2008 8.531 8.624 8.242 8.484 1,359,641 -0.02(-0.28%)
Mar 24, 2008 8.180 8.648 8.141 8.507 2,326,671 +0.35(+4.31%)
Mar 21, 2008 7.844 8.461 7.813 8.156 3,036,922 +0.00(+0.00%)
Mar 20, 2008 7.844 8.461 7.813 8.156 3,036,922 +0.44(+5.66%)
Mar 19, 2008 7.828 7.953 7.680 7.719 1,170,663 -0.03(-0.40%)
Mar 18, 2008 7.641 7.805 7.532 7.750 1,156,179 +0.27(+3.65%)
Mar 17, 2008 7.220 7.602 7.110 7.477 1,726,696 +0.02(+0.31%)
Mar 14, 2008 7.586 7.696 7.298 7.454 1,271,461 -0.13(-1.75%)
Mar 13, 2008 7.220 7.586 7.095 7.586 1,213,604 +0.35(+4.85%)
Mar 12, 2008 7.196 7.516 7.056 7.235 977,144 +0.05(+0.76%)
Mar 11, 2008 7.266 7.298 7.024 7.181 998,297 +0.11(+1.55%)
Mar 10, 2008 7.149 7.305 7.032 7.071 707,786 -0.07(-0.98%)
Mar 07, 2008 7.087 7.305 7.083 7.142 1,008,661 -0.06(-0.87%)
Mar 06, 2008 7.469 7.469 7.056 7.204 1,354,979 -0.32(-4.25%)
Mar 05, 2008 7.212 7.610 7.204 7.524 1,745,465 +0.34(+4.67%)
Mar 04, 2008 7.220 7.305 7.126 7.188 1,023,385 -0.11(-1.50%)
Mar 03, 2008 7.259 7.415 7.126 7.298 1,607,758 +0.04(+0.54%)
Feb 29, 2008 7.227 7.383 7.220 7.259 1,535,686 -0.07(-0.96%)
Feb 28, 2008 7.469 7.469 7.220 7.329 1,725,608 -0.05(-0.63%)
Feb 27, 2008 7.657 7.758 7.298 7.376 2,032,895 -0.29(-3.77%)
Feb 26, 2008 7.415 7.821 7.415 7.664 1,797,929 +0.20(+2.61%)
Feb 25, 2008 7.555 7.602 7.368 7.469 1,819,074 -0.13(-1.75%)
Feb 22, 2008 7.469 7.625 7.376 7.602 1,897,599 +0.08(+1.04%)
Feb 21, 2008 7.852 7.867 7.469 7.524 2,147,832 -0.25(-3.21%)
Feb 20, 2008 7.602 8.086 7.220 7.774 7,254,017 -0.55(-6.65%)
Feb 19, 2008 8.804 8.976 8.000 8.328 2,529,173 -0.37(-4.22%)
Feb 18, 2008 8.624 8.734 8.523 8.695 761,813 +0.00(+0.00%)
Feb 15, 2008 8.624 8.734 8.523 8.695 761,813 +0.01(+0.09%)
Feb 14, 2008 9.171 9.171 8.562 8.687 906,502 -0.48(-5.20%)
Feb 13, 2008 8.866 9.179 8.835 9.163 1,240,807 +0.40(+4.54%)
Feb 12, 2008 8.679 8.835 8.624 8.765 1,095,171 +0.12(+1.45%)
Feb 11, 2008 8.351 8.695 8.156 8.640 1,771,791 +0.40(+4.83%)
Feb 08, 2008 8.687 8.710 8.195 8.242 1,542,464 -0.56(-6.38%)
Feb 07, 2008 8.406 8.890 8.086 8.804 1,697,659 +0.34(+3.96%)
Feb 06, 2008 9.023 9.030 8.406 8.468 1,518,806 -0.49(-5.49%)
Feb 05, 2008 9.264 9.444 8.960 8.960 863,218 -0.48(-5.05%)
Feb 04, 2008 9.483 9.584 9.350 9.436 1,104,444 -0.09(-0.90%)
Feb 01, 2008 9.444 9.670 9.264 9.522 863,947 +0.10(+1.08%)
Jan 31, 2008 9.015 9.561 8.859 9.421 1,350,594 +0.23(+2.55%)
Jan 30, 2008 9.124 9.444 9.054 9.186 2,166,029 -0.02(-0.17%)
Jan 29, 2008 8.742 9.280 8.695 9.202 2,544,277 +0.53(+6.12%)
Jan 28, 2008 8.507 8.695 8.226 8.671 580,701 +0.16(+1.93%)
Jan 25, 2008 8.578 8.859 8.367 8.507 1,656,967 +0.06(+0.74%)
Jan 24, 2008 8.624 8.632 8.141 8.445 1,917,131 -0.16(-1.90%)
Jan 23, 2008 7.298 8.687 7.188 8.609 2,964,008 +1.16(+15.50%)
Jan 22, 2008 7.024 7.727 6.993 7.454 1,372,666 +0.17(+2.36%)
Jan 21, 2008 7.633 7.719 7.165 7.282 1,342,039 +0.00(+0.00%)
Jan 18, 2008 7.633 7.719 7.165 7.282 1,342,039 -0.32(-4.21%)
Jan 17, 2008 7.274 7.867 7.188 7.602 2,461,932 +0.38(+5.30%)
Jan 16, 2008 7.290 7.508 7.220 7.220 1,810,250 -0.11(-1.49%)
Jan 15, 2008 7.524 7.547 7.181 7.329 1,459,659 -0.24(-3.20%)
Jan 14, 2008 7.688 7.703 7.290 7.571 1,806,709 -0.05(-0.72%)
Jan 11, 2008 7.860 7.875 7.594 7.625 973,113 -0.31(-3.93%)
Jan 10, 2008 7.906 8.226 7.821 7.938 1,150,926 -0.05(-0.59%)
Jan 09, 2008 7.883 8.078 7.828 7.984 1,226,970 +0.06(+0.79%)
Jan 08, 2008 8.242 8.258 7.883 7.922 1,060,519 -0.30(-3.61%)
Jan 07, 2008 8.055 8.414 8.031 8.219 1,336,376 +0.16(+2.03%)
Jan 04, 2008 7.832 8.195 7.622 8.055 1,706,848 +0.05(+0.58%)
Jan 03, 2008 8.289 8.367 8.008 8.008 1,014,123 -0.29(-3.48%)
Jan 02, 2008 8.624 8.664 8.141 8.297 1,158,415 -0.34(-3.89%)
Jan 01, 2008 8.585 8.632 8.468 8.632 806,208 +0.00(+0.00%)
Dec 31, 2007 8.585 8.632 8.468 8.632 806,208 +0.04(+0.45%)
Dec 28, 2007 8.578 8.664 8.476 8.593 649,365 +0.07(+0.82%)
Dec 27, 2007 8.851 8.851 8.492 8.523 728,768 -0.21(-2.41%)
Dec 26, 2007 8.812 8.827 8.703 8.734 625,155 -0.10(-1.15%)
Dec 24, 2007 8.632 8.835 8.539 8.835 461,433 +0.23(+2.63%)
Dec 21, 2007 9.093 9.093 8.406 8.609 2,718,638 -0.34(-3.84%)
Dec 20, 2007 9.397 9.421 8.866 8.952 2,002,602 -0.33(-3.53%)
Dec 19, 2007 9.600 9.608 9.225 9.280 2,251,398 -0.48(-4.96%)
Dec 18, 2007 9.553 9.842 9.499 9.764 965,118 +0.28(+2.96%)
Dec 17, 2007 9.452 9.748 9.397 9.483 733,827 -0.03(-0.33%)
Dec 14, 2007 9.678 9.678 9.319 9.514 1,051,778 -0.23(-2.32%)
Dec 13, 2007 9.951 10.03 9.686 9.741 704,990 -0.32(-3.18%)
Dec 12, 2007 10.51 10.53 9.889 10.06 798,233 -0.16(-1.60%)
Dec 11, 2007 10.23 10.61 10.03 10.22 952,612 -0.06(-0.61%)
Dec 10, 2007 10.15 10.34 9.959 10.29 788,161 +0.27(+2.65%)
Dec 07, 2007 9.998 10.15 9.951 10.02 1,003,320 +0.07(+0.71%)
Dec 06, 2007 9.663 10.01 9.514 9.951 763,057 +0.25(+2.57%)
Dec 05, 2007 9.608 9.936 9.421 9.702 1,000,795 +0.35(+3.76%)
Dec 04, 2007 9.561 9.655 9.264 9.350 961,057 -0.34(-3.46%)
Dec 03, 2007 9.842 9.881 9.600 9.686 806,350 -0.14(-1.43%)
Nov 30, 2007 10.23 10.47 9.780 9.826 1,058,067 -0.33(-3.23%)
Nov 29, 2007 9.873 10.19 9.592 10.15 798,800 +0.25(+2.52%)
Nov 28, 2007 9.491 10.04 9.483 9.904 1,360,463 +0.55(+5.93%)
Nov 27, 2007 9.483 9.702 9.257 9.350 678,778 -0.11(-1.16%)
Nov 26, 2007 9.592 9.752 9.421 9.460 659,149 -0.15(-1.54%)
Nov 23, 2007 9.475 9.717 9.366 9.608 197,423 +0.23(+2.41%)
Nov 21, 2007 9.319 9.639 9.210 9.382 786,967 +0.02(+0.17%)
Nov 20, 2007 9.483 9.538 9.132 9.366 902,584 -0.09(-0.91%)
Nov 19, 2007 9.475 9.522 9.288 9.452 1,252,780 -0.13(-1.38%)
Nov 16, 2007 9.327 9.717 9.304 9.584 712,649 +0.30(+3.19%)
Nov 15, 2007 9.179 9.428 9.171 9.288 366,968 +0.05(+0.59%)
Nov 14, 2007 9.561 9.624 9.210 9.233 540,337 -0.28(-2.95%)
Nov 13, 2007 9.280 9.577 9.280 9.514 985,038 +0.28(+3.04%)
Nov 12, 2007 9.233 9.600 9.163 9.233 800,934 -0.02(-0.25%)
Nov 09, 2007 9.241 9.421 9.124 9.257 569,777 -0.13(-1.41%)
Nov 08, 2007 9.272 9.413 9.108 9.389 846,749 +0.17(+1.86%)
Nov 07, 2007 9.592 9.670 9.210 9.218 762,979 -0.53(-5.44%)
Nov 06, 2007 9.358 9.756 9.358 9.748 792,897 +0.41(+4.34%)
Nov 05, 2007 9.413 9.428 9.210 9.343 974,707 -0.16(-1.72%)
Nov 02, 2007 9.444 9.522 9.108 9.506 1,004,271 +0.20(+2.10%)
Nov 01, 2007 9.748 9.748 9.249 9.311 1,280,033 -0.58(-5.84%)
Oct 31, 2007 9.717 9.975 9.592 9.889 1,340,576 +0.16(+1.69%)
Oct 30, 2007 9.444 9.741 8.851 9.725 5,758,172 +1.31(+15.58%)
Oct 29, 2007 8.687 8.773 8.367 8.414 1,096,366 -0.15(-1.73%)
Oct 26, 2007 8.734 8.859 8.523 8.562 918,475 -0.03(-0.36%)
Oct 25, 2007 8.913 8.937 8.546 8.593 776,726 -0.30(-3.42%)
Oct 24, 2007 9.015 9.069 8.539 8.898 1,230,479 -0.20(-2.23%)
Oct 23, 2007 9.241 9.272 8.976 9.101 628,660 -0.03(-0.34%)
Oct 22, 2007 8.742 9.272 8.664 9.132 847,410 +0.35(+4.00%)
Oct 19, 2007 8.882 8.921 8.765 8.781 863,155 -0.12(-1.32%)
Oct 18, 2007 8.718 8.944 8.585 8.898 1,072,500 +0.15(+1.69%)
Oct 17, 2007 8.523 8.898 8.523 8.749 997,873 +0.28(+3.32%)
Oct 16, 2007 8.328 8.640 8.203 8.468 671,333 +0.16(+1.97%)
Oct 15, 2007 8.718 8.749 8.250 8.304 1,191,818 -0.43(-4.92%)
Oct 12, 2007 8.507 8.851 8.453 8.734 1,136,035 +0.22(+2.57%)
Oct 11, 2007 9.015 9.054 8.429 8.515 1,552,500 -0.46(-5.13%)
Oct 10, 2007 8.976 9.015 8.937 8.976 474,386 -0.02(-0.26%)
Oct 09, 2007 9.038 9.132 8.905 8.999 746,078 -0.02(-0.17%)
Oct 08, 2007 9.280 9.311 8.999 9.015 765,088 -0.30(-3.27%)
Oct 05, 2007 9.444 9.444 9.147 9.319 1,373,544 -0.03(-0.33%)
Oct 04, 2007 9.249 9.460 9.249 9.350 510,534 +0.13(+1.44%)
Oct 03, 2007 9.249 9.397 9.179 9.218 802,725 -0.14(-1.50%)
Oct 02, 2007 9.444 9.522 9.194 9.358 779,960 -0.05(-0.58%)
Oct 01, 2007 9.140 9.460 9.132 9.413 587,217 +0.28(+3.08%)
Sep 28, 2007 9.350 9.444 9.093 9.132 601,887 -0.24(-2.58%)
Sep 27, 2007 9.358 9.428 9.233 9.374 251,281 +0.08(+0.84%)
Sep 26, 2007 9.155 9.366 9.155 9.296 680,438 +0.20(+2.23%)
Sep 25, 2007 9.499 9.499 9.038 9.093 1,362,662 -0.44(-4.66%)
Sep 24, 2007 9.577 9.772 9.483 9.538 645,794 -0.02(-0.24%)
Sep 21, 2007 9.530 9.709 9.311 9.561 640,249 +0.12(+1.24%)
Sep 20, 2007 9.811 9.811 9.421 9.444 525,061 -0.38(-3.89%)
Sep 19, 2007 9.592 10.08 9.538 9.826 696,450 +0.30(+3.11%)
Sep 18, 2007 9.132 9.592 8.960 9.530 1,101,731 +0.46(+5.08%)
Sep 17, 2007 9.327 9.413 9.054 9.069 714,271 -0.30(-3.17%)
Sep 14, 2007 9.358 9.460 9.288 9.366 549,572 -0.07(-0.74%)
Sep 13, 2007 9.452 9.616 9.343 9.436 371,198 +0.05(+0.58%)
Sep 12, 2007 9.530 9.561 9.350 9.382 331,502 -0.16(-1.72%)
Sep 11, 2007 9.421 9.561 9.335 9.545 584,324 +0.18(+1.92%)
Sep 10, 2007 9.545 9.694 9.280 9.366 1,008,502 -0.14(-1.48%)
Sep 07, 2007 9.639 9.795 9.506 9.506 581,741 -0.29(-2.95%)
Sep 06, 2007 9.928 10.01 9.748 9.795 615,010 -0.11(-1.10%)
Sep 05, 2007 9.967 10.08 9.842 9.904 656,714 -0.16(-1.63%)
Sep 04, 2007 9.959 10.12 9.733 10.07 823,989 +0.07(+0.70%)
Aug 31, 2007 9.772 10.05 9.663 9.998 742,023 +0.27(+2.81%)
Aug 30, 2007 9.756 9.842 9.639 9.725 601,908 -0.10(-1.03%)
Aug 29, 2007 9.748 9.912 9.670 9.826 507,383 +0.12(+1.29%)
Aug 28, 2007 9.865 9.951 9.639 9.702 827,533 -0.22(-2.20%)
Aug 27, 2007 10.03 10.08 9.897 9.920 331,070 -0.12(-1.24%)
Aug 24, 2007 10.08 10.21 9.951 10.04 638,304 -0.02(-0.16%)
Aug 23, 2007 10.32 10.43 9.990 10.06 868,190 -0.26(-2.50%)
Aug 22, 2007 10.42 10.58 10.29 10.32 972,813 +0.02(+0.15%)
Aug 21, 2007 10.53 10.61 10.26 10.30 543,058 -0.24(-2.30%)
Aug 20, 2007 10.77 10.88 10.47 10.54 758,581 -0.20(-1.89%)
Aug 17, 2007 10.73 10.93 10.28 10.75 1,532,604 +0.40(+3.85%)
Aug 16, 2007 9.475 10.41 9.475 10.35 1,387,081 +0.80(+8.42%)
Aug 15, 2007 9.460 9.686 9.460 9.545 847,039 +0.06(+0.66%)
Aug 14, 2007 9.717 9.780 9.397 9.483 1,237,681 -0.23(-2.33%)
Aug 13, 2007 10.22 10.50 9.639 9.709 1,438,829 -0.41(-4.09%)
Aug 10, 2007 10.08 10.55 9.889 10.12 1,264,183 -0.10(-0.99%)
Aug 09, 2007 9.709 10.53 9.616 10.22 2,394,251 +0.49(+5.05%)
Aug 08, 2007 9.592 10.54 9.592 9.733 3,078,890 +0.17(+1.80%)
Aug 07, 2007 9.608 9.787 9.366 9.561 2,113,034 -0.13(-1.37%)
Aug 06, 2007 9.140 9.772 8.952 9.694 1,801,333 +0.56(+6.15%)
Aug 03, 2007 9.171 9.311 9.108 9.132 1,080,536 -0.13(-1.43%)
Aug 02, 2007 9.132 9.288 9.030 9.264 1,132,350 +0.13(+1.45%)
Aug 01, 2007 9.210 9.257 9.046 9.132 1,777,685 -0.13(-1.43%)
Jul 31, 2007 9.725 9.756 9.218 9.264 4,614,471 -0.54(-5.49%)
Jul 30, 2007 9.975 10.01 9.795 9.803 2,624,355 -0.21(-2.10%)
Jul 27, 2007 10.04 10.26 9.819 10.01 1,301,900 -0.08(-0.77%)
Jul 26, 2007 10.11 10.25 9.990 10.09 1,971,972 -0.04(-0.38%)
Jul 25, 2007 10.12 10.20 10.07 10.13 1,694,737 +0.02(+0.23%)
Jul 24, 2007 10.12 10.17 10.04 10.11 820,961 -0.09(-0.92%)
Jul 23, 2007 10.14 10.33 10.06 10.20 604,486 +0.23(+2.27%)
Jul 20, 2007 10.12 10.31 9.936 9.975 1,197,169 -0.18(-1.77%)
Jul 19, 2007 10.38 10.38 10.13 10.15 666,677 -0.23(-2.18%)
Jul 18, 2007 10.30 10.49 10.15 10.38 702,832 +0.04(+0.38%)
Jul 17, 2007 10.64 10.68 10.28 10.34 1,076,212 -0.30(-2.79%)
Jul 16, 2007 10.77 10.77 10.51 10.64 658,539 -0.17(-1.59%)
Jul 13, 2007 10.75 10.83 10.47 10.81 1,306,725 +0.05(+0.44%)
Jul 12, 2007 10.69 10.84 10.58 10.76 3,133,258 +0.12(+1.17%)
Jul 11, 2007 10.34 10.80 10.20 10.64 2,326,260 +0.22(+2.10%)
Jul 10, 2007 10.19 10.46 10.11 10.42 1,841,316 +0.11(+1.06%)
Jul 09, 2007 10.47 10.52 10.15 10.31 2,300,097 -0.15(-1.42%)
Jul 06, 2007 9.803 10.51 9.772 10.46 1,869,138 +0.66(+6.69%)
Jul 05, 2007 9.990 9.994 9.764 9.803 1,737,980 -0.17(-1.72%)
Jul 03, 2007 10.16 10.26 9.916 9.975 999,428 -0.02(-0.23%)
Jul 02, 2007 9.998 10.14 9.881 9.998 579,194 +0.02(+0.16%)
Jun 29, 2007 10.35 10.40 9.889 9.983 1,015,439 -0.35(-3.40%)
Jun 28, 2007 10.32 10.51 10.26 10.33 2,040,468 -0.10(-0.97%)
Jun 27, 2007 9.756 10.44 9.639 10.44 2,199,262 +0.56(+5.69%)
Jun 26, 2007 9.842 9.920 9.787 9.873 1,050,151 +0.04(+0.40%)
Jun 25, 2007 9.795 9.936 9.756 9.834 1,045,513 +0.00(+0.00%)
Jun 22, 2007 9.936 9.936 9.772 9.834 1,033,089 -0.12(-1.18%)
Jun 21, 2007 10.08 10.11 9.772 9.951 975,521 -0.16(-1.62%)
Jun 20, 2007 10.47 10.51 10.08 10.12 1,328,386 -0.35(-3.36%)
Jun 19, 2007 10.65 10.67 10.44 10.47 1,028,961 -0.23(-2.19%)
Jun 18, 2007 10.70 10.76 10.61 10.70 1,588,093 -0.01(-0.07%)
Jun 15, 2007 10.86 10.86 10.49 10.71 2,030,504 +0.00(+0.00%)
Jun 14, 2007 10.55 10.79 10.49 10.71 939,659 +0.15(+1.40%)
Jun 13, 2007 10.29 10.64 10.25 10.56 1,096,867 +0.32(+3.12%)
Jun 12, 2007 10.44 10.47 10.11 10.24 1,238,187 -0.29(-2.74%)
Jun 11, 2007 10.45 10.58 10.37 10.53 626,167 +0.06(+0.60%)
Jun 08, 2007 10.41 10.59 10.33 10.47 728,970 +0.05(+0.52%)
Jun 07, 2007 10.82 10.86 10.36 10.41 1,119,989 -0.41(-3.82%)
Jun 06, 2007 11.06 11.07 10.68 10.83 864,031 -0.27(-2.39%)
Jun 05, 2007 11.19 11.20 11.00 11.09 696,798 -0.13(-1.18%)
Jun 04, 2007 10.90 11.25 10.90 11.22 1,036,377 +0.27(+2.49%)
Jun 01, 2007 10.88 11.08 10.83 10.95 1,210,324 +0.14(+1.30%)
May 31, 2007 11.07 11.07 10.77 10.81 1,101,933 -0.19(-1.70%)
May 30, 2007 11.17 11.25 10.90 11.00 2,139,599 +0.22(+2.03%)
May 29, 2007 10.84 10.98 10.61 10.78 1,766,757 -0.05(-0.50%)
May 25, 2007 10.71 10.90 10.65 10.83 1,038,308 +0.15(+1.39%)
May 24, 2007 11.01 11.20 10.65 10.69 1,322,314 -0.30(-2.70%)
May 23, 2007 11.01 11.16 10.95 10.98 1,310,811 +0.01(+0.07%)
May 22, 2007 11.05 11.09 10.86 10.97 952,784 -0.10(-0.92%)
May 21, 2007 11.00 11.20 10.90 11.08 954,138 +0.09(+0.78%)
May 18, 2007 10.89 11.01 10.81 10.99 753,918 +0.12(+1.08%)
May 17, 2007 11.06 11.11 10.79 10.87 943,853 -0.23(-2.11%)
May 16, 2007 11.14 11.29 10.94 11.11 929,762 -0.02(-0.14%)
May 15, 2007 11.57 11.57 11.11 11.12 1,405,365 -0.43(-3.72%)
May 14, 2007 11.79 11.79 11.54 11.55 800,226 -0.27(-2.31%)
May 11, 2007 11.77 11.86 11.75 11.82 706,012 +0.02(+0.13%)
May 10, 2007 11.99 12.08 11.80 11.81 607,276 -0.28(-2.32%)
May 09, 2007 12.02 12.10 11.90 12.09 1,114,144 -0.04(-0.32%)
May 08, 2007 12.10 12.19 12.01 12.13 8,084,793 -0.05(-0.38%)
May 07, 2007 12.10 12.21 12.08 12.18 858,359 +0.10(+0.84%)
May 04, 2007 12.21 12.27 11.89 12.07 1,035,707 -0.12(-1.02%)
May 03, 2007 12.46 12.49 12.18 12.20 3,255,893 +0.27(+2.29%)
May 02, 2007 11.71 12.10 11.67 11.93 2,026,301 +0.09(+0.79%)
May 01, 2007 12.40 12.40 11.63 11.83 4,705,806 +0.42(+3.69%)
Apr 30, 2007 11.71 11.72 11.36 11.41 1,178,799 -0.30(-2.53%)
Apr 27, 2007 11.67 11.81 11.61 11.71 446,315 +0.00(+0.00%)
Apr 26, 2007 11.66 11.75 11.63 11.71 751,175 +0.02(+0.20%)
Apr 25, 2007 11.40 11.77 11.36 11.68 1,465,257 +0.34(+2.96%)
Apr 24, 2007 11.43 11.47 11.22 11.35 445,151 -0.08(-0.68%)
Apr 23, 2007 11.29 11.64 11.29 11.43 909,915 +0.17(+1.53%)
Apr 20, 2007 11.22 11.29 11.03 11.25 545,541 +0.20(+1.76%)
Apr 19, 2007 11.05 11.07 10.90 11.06 358,728 -0.02(-0.14%)
Apr 18, 2007 11.08 11.12 10.97 11.08 408,410 -0.05(-0.42%)
Apr 17, 2007 11.08 11.20 11.04 11.12 529,768 +0.03(+0.28%)
Apr 16, 2007 11.04 11.15 10.94 11.09 595,662 +0.09(+0.78%)
Apr 13, 2007 11.06 11.08 10.79 11.01 818,454 -0.02(-0.21%)
Apr 12, 2007 11.04 11.16 10.97 11.03 421,906 -0.05(-0.49%)
Apr 11, 2007 11.42 11.42 11.02 11.08 736,681 -0.30(-2.67%)
Apr 10, 2007 11.28 11.45 11.25 11.39 356,866 +0.11(+0.97%)
Apr 09, 2007 11.15 11.30 11.09 11.28 462,406 +0.12(+1.05%)
Apr 05, 2007 11.29 11.36 11.12 11.16 585,093 -0.09(-0.76%)
Apr 04, 2007 11.47 11.49 11.19 11.25 632,457 -0.25(-2.17%)
Apr 03, 2007 11.04 11.56 11.04 11.50 959,797 +0.46(+4.17%)
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.