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

Fts International Inc Cl A (NY: FTSI )

26.49 UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 4, 2022 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 (%)
Apr 30, 2020 0.3700 0.4300 0.3600 0.4100 13,131,781 +0.05(+13.89%)
Apr 29, 2020 0.3289 0.3729 0.3105 0.3600 9,120,710 +0.06(+20.36%)
Apr 28, 2020 0.3200 0.3200 0.2821 0.2991 3,306,056 +0.00(+0.40%)
Apr 27, 2020 0.2961 0.3280 0.2600 0.2979 4,698,118 -0.02(-6.91%)
Apr 24, 2020 0.4200 0.4680 0.2811 0.3200 21,527,900 +0.03(+10.34%)
Apr 23, 2020 0.2300 0.3500 0.2200 0.2900 24,395,506 +0.08(+38.10%)
Apr 22, 2020 0.2100 0.2390 0.2001 0.2100 4,585,554 +0.01(+2.44%)
Apr 21, 2020 0.2000 0.2050 0.1900 0.2050 2,173,630 +0.00(+0.00%)
Apr 20, 2020 0.2100 0.2160 0.1900 0.2050 2,452,942 +0.00(+0.00%)
Apr 17, 2020 0.2246 0.2454 0.2000 0.2050 6,127,000 -0.01(-4.78%)
Apr 16, 2020 0.2491 0.2500 0.2139 0.2153 1,867,462 -0.01(-5.40%)
Apr 15, 2020 0.2600 0.2600 0.2206 0.2276 1,818,366 -0.02(-9.32%)
Apr 14, 2020 0.2900 0.3098 0.2510 0.2510 2,594,909 -0.03(-10.77%)
Apr 13, 2020 0.4200 0.4299 0.2650 0.2813 4,143,766 -0.14(-33.02%)
Apr 09, 2020 0.2400 0.4900 0.2199 0.4200 9,175,200 +0.20(+90.91%)
Apr 08, 2020 0.2400 0.2380 0.2100 0.2200 684,547 -0.01(-2.96%)
Apr 07, 2020 0.2500 0.2520 0.2021 0.2267 919,792 -0.01(-5.54%)
Apr 06, 2020 0.2600 0.2600 0.2200 0.2400 870,879 +0.02(+7.62%)
Apr 03, 2020 0.2699 0.2780 0.2200 0.2230 714,800 -0.03(-12.51%)
Apr 02, 2020 0.2150 0.2898 0.2050 0.2549 1,802,957 +0.05(+27.45%)
Apr 01, 2020 0.2250 0.2295 0.2000 0.2000 758,108 -0.02(-10.31%)
Mar 31, 2020 0.2200 0.2340 0.2100 0.2230 714,059 +0.01(+3.29%)
Mar 30, 2020 0.2400 0.2400 0.2075 0.2159 587,771 -0.00(-1.86%)
Mar 27, 2020 0.2500 0.2500 0.2140 0.2200 667,600 -0.02(-7.76%)
Mar 26, 2020 0.2220 0.2494 0.2100 0.2385 814,804 +0.02(+8.21%)
Mar 25, 2020 0.2310 0.2398 0.2100 0.2204 711,450 -0.02(-9.52%)
Mar 24, 2020 0.2500 0.2500 0.2100 0.2436 545,029 +0.01(+5.91%)
Mar 23, 2020 0.2500 0.2500 0.2200 0.2300 514,694 -0.01(-2.91%)
Mar 20, 2020 0.2389 0.2400 0.2100 0.2369 777,800 -0.00(-1.29%)
Mar 19, 2020 0.2100 0.2500 0.2000 0.2400 901,466 +0.05(+23.52%)
Mar 18, 2020 0.2700 0.2700 0.1900 0.1943 550,227 -0.08(-28.04%)
Mar 17, 2020 0.2600 0.2700 0.2100 0.2700 453,392 +0.00(+0.00%)
Mar 16, 2020 0.2800 0.2800 0.2184 0.2700 910,874 -0.01(-3.12%)
Mar 13, 2020 0.2900 0.2900 0.2100 0.2787 1,064,300 +0.03(+11.21%)
Mar 12, 2020 0.2550 0.2735 0.2300 0.2506 1,208,339 -0.01(-5.51%)
Mar 11, 2020 0.4000 0.4081 0.2500 0.2652 2,605,825 -0.14(-35.32%)
Mar 10, 2020 0.4900 0.5300 0.3800 0.4100 842,800 -0.09(-17.85%)
Mar 09, 2020 0.6000 0.6182 0.4730 0.4991 989,198 -0.20(-28.78%)
Mar 06, 2020 0.7700 0.8000 0.7000 0.7008 990,000 -0.12(-14.54%)
Mar 05, 2020 0.8800 0.8800 0.8100 0.8200 650,864 -0.07(-7.87%)
Mar 04, 2020 0.9000 0.9500 0.8100 0.8900 733,184 +0.02(+1.74%)
Mar 03, 2020 0.9450 0.9800 0.8563 0.8748 520,491 -0.07(-6.94%)
Mar 02, 2020 0.9200 0.9732 0.8549 0.9400 579,798 +0.01(+1.62%)
Feb 28, 2020 0.9377 0.9923 0.8825 0.9250 704,500 -0.01(-1.33%)
Feb 27, 2020 1.020 1.040 0.9312 0.9375 606,591 -0.13(-12.38%)
Feb 26, 2020 1.020 1.180 1.020 1.070 472,394 +0.04(+3.88%)
Feb 25, 2020 1.170 1.200 1.020 1.030 600,976 -0.14(-11.97%)
Feb 24, 2020 1.250 1.250 1.150 1.170 529,595 -0.10(-7.87%)
Feb 21, 2020 1.390 1.390 1.250 1.270 646,000 -0.13(-9.29%)
Feb 20, 2020 1.420 1.480 1.360 1.400 746,682 -0.05(-3.45%)
Feb 19, 2020 1.370 1.540 1.280 1.450 1,924,704 +0.06(+4.32%)
Feb 18, 2020 1.110 1.450 1.050 1.390 3,210,026 +0.23(+19.83%)
Feb 14, 2020 1.270 1.650 1.050 1.160 13,764,000 +0.05(+4.50%)
Feb 13, 2020 0.6200 1.120 0.6200 1.110 10,147,670 +0.62(+126.53%)
Feb 12, 2020 0.5400 0.5500 0.4800 0.4900 659,632 -0.03(-5.04%)
Feb 11, 2020 0.5786 0.5952 0.5100 0.5160 536,584 -0.04(-6.84%)
Feb 10, 2020 0.6134 0.6134 0.5301 0.5539 490,067 -0.05(-7.87%)
Feb 07, 2020 0.6900 0.6900 0.6000 0.6012 841,600 -0.06(-8.91%)
Feb 06, 2020 0.7700 0.7700 0.6500 0.6600 283,653 -0.07(-9.75%)
Feb 05, 2020 0.5749 0.7709 0.5700 0.7313 680,206 +0.16(+29.11%)
Feb 04, 2020 0.5997 0.6230 0.5500 0.5664 597,719 -0.02(-3.23%)
Feb 03, 2020 0.6168 0.6300 0.5811 0.5853 368,601 -0.03(-4.36%)
Jan 31, 2020 0.6344 0.6513 0.6002 0.6120 313,000 -0.04(-5.92%)
Jan 30, 2020 0.6800 0.6800 0.6000 0.6505 505,322 -0.03(-4.94%)
Jan 29, 2020 0.6688 0.6900 0.6300 0.6843 526,648 +0.02(+3.68%)
Jan 28, 2020 0.6880 0.7000 0.6511 0.6600 721,138 -0.03(-4.22%)
Jan 27, 2020 0.7000 0.7399 0.6878 0.6891 768,717 -0.01(-1.98%)
Jan 24, 2020 0.7700 0.7700 0.6601 0.7030 872,200 -0.05(-6.27%)
Jan 23, 2020 0.8700 0.8800 0.7000 0.7500 1,312,449 -0.13(-14.32%)
Jan 22, 2020 0.9200 0.9283 0.8642 0.8754 587,444 -0.05(-5.19%)
Jan 21, 2020 0.9497 0.9497 0.9050 0.9233 484,756 -0.00(-0.19%)
Jan 17, 2020 0.9950 0.9950 0.9201 0.9251 280,900 -0.05(-5.32%)
Jan 16, 2020 0.9200 0.9974 0.9200 0.9771 463,325 +0.06(+6.36%)
Jan 15, 2020 0.9390 0.9899 0.9150 0.9187 416,561 -0.02(-2.36%)
Jan 14, 2020 0.9800 0.9835 0.9000 0.9409 748,212 -0.03(-3.58%)
Jan 13, 2020 1.040 1.040 0.9630 0.9758 556,172 -0.06(-6.17%)
Jan 10, 2020 1.100 1.120 1.040 1.040 305,000 -0.08(-7.14%)
Jan 09, 2020 1.080 1.150 1.050 1.120 451,833 +0.03(+2.75%)
Jan 08, 2020 1.130 1.140 1.060 1.090 511,325 -0.04(-3.54%)
Jan 07, 2020 1.190 1.220 1.130 1.130 486,610 -0.07(-5.83%)
Jan 06, 2020 1.110 1.220 1.110 1.200 583,189 +0.06(+5.26%)
Jan 03, 2020 1.130 1.170 1.110 1.140 599,900 +0.05(+4.59%)
Jan 02, 2020 1.090 1.120 1.044 1.090 386,838 +0.05(+4.81%)
Dec 31, 2019 1.050 1.060 1.020 1.040 829,900 +0.00(+0.00%)
Dec 30, 2019 1.020 1.080 1.020 1.040 447,590 +0.02(+1.96%)
Dec 27, 2019 1.120 1.125 1.020 1.020 934,800 -0.08(-7.27%)
Dec 26, 2019 1.210 1.228 1.100 1.100 671,402 -0.11(-9.09%)
Dec 24, 2019 1.200 1.240 1.180 1.210 292,600 +0.01(+0.83%)
Dec 23, 2019 1.160 1.220 1.160 1.200 685,498 +0.02(+1.69%)
Dec 20, 2019 1.220 1.250 1.145 1.180 1,176,900 -0.04(-3.28%)
Dec 19, 2019 1.280 1.310 1.200 1.220 789,687 -0.06(-4.69%)
Dec 18, 2019 1.040 1.300 1.040 1.280 1,440,448 +0.23(+21.90%)
Dec 17, 2019 1.020 1.070 1.010 1.050 639,805 +0.03(+2.94%)
Dec 16, 2019 1.060 1.110 0.9804 1.020 870,168 -0.01(-0.97%)
Dec 13, 2019 1.100 1.145 1.020 1.030 819,300 -0.07(-6.36%)
Dec 12, 2019 1.120 1.170 1.090 1.100 830,839 -0.02(-1.79%)
Dec 11, 2019 1.230 1.260 1.090 1.120 711,498 -0.11(-8.94%)
Dec 10, 2019 1.170 1.290 1.125 1.230 1,469,325 +0.08(+6.96%)
Dec 09, 2019 1.070 1.160 1.060 1.150 365,212 +0.08(+7.48%)
Dec 06, 2019 1.050 1.100 1.030 1.070 251,600 +0.03(+2.88%)
Dec 05, 2019 0.9701 1.060 0.9570 1.040 271,750 +0.06(+6.39%)
Dec 04, 2019 0.9100 0.9884 0.8930 0.9775 574,279 +0.06(+6.95%)
Dec 03, 2019 0.9500 0.9700 0.9110 0.9140 731,940 -0.05(-4.79%)
Dec 02, 2019 1.030 1.080 0.9520 0.9600 655,957 -0.08(-7.69%)
Nov 29, 2019 0.9927 1.120 0.9553 1.040 418,900 +0.07(+7.04%)
Nov 27, 2019 1.060 1.070 0.9520 0.9716 496,700 -0.09(-8.34%)
Nov 26, 2019 1.130 1.155 1.060 1.060 715,787 -0.06(-5.36%)
Nov 25, 2019 1.060 1.150 1.060 1.120 369,066 +0.03(+2.75%)
Nov 22, 2019 1.160 1.180 1.070 1.090 561,200 -0.07(-6.03%)
Nov 21, 2019 0.9700 1.220 0.9700 1.160 505,171 +0.15(+14.85%)
Nov 20, 2019 0.9238 1.060 0.9210 1.010 620,914 +0.06(+5.93%)
Nov 19, 2019 0.9700 0.9900 0.8867 0.9535 664,269 -0.01(-1.36%)
Nov 18, 2019 0.9800 0.9997 0.9100 0.9666 671,633 -0.02(-2.42%)
Nov 15, 2019 0.9600 1.030 0.9500 0.9906 495,200 +0.02(+2.23%)
Nov 14, 2019 0.9500 0.9700 0.9297 0.9690 685,894 +0.04(+4.19%)
Nov 13, 2019 1.080 1.080 0.9000 0.9300 1,675,869 -0.15(-13.89%)
Nov 12, 2019 1.150 1.210 1.030 1.080 1,451,062 -0.10(-8.47%)
Nov 11, 2019 1.260 1.300 1.170 1.180 491,468 -0.13(-9.92%)
Nov 08, 2019 1.360 1.370 1.290 1.310 393,200 -0.03(-2.24%)
Nov 07, 2019 1.400 1.452 1.320 1.340 471,880 -0.04(-2.90%)
Nov 06, 2019 1.450 1.490 1.370 1.380 463,189 -0.06(-4.17%)
Nov 05, 2019 1.420 1.530 1.280 1.440 1,296,280 -0.04(-2.70%)
Nov 04, 2019 1.530 1.620 1.440 1.480 901,810 +0.01(+0.68%)
Nov 01, 2019 1.550 1.595 1.470 1.470 507,900 -0.05(-3.29%)
Oct 31, 2019 1.640 1.640 1.520 1.520 290,511 -0.13(-7.88%)
Oct 30, 2019 1.710 1.710 1.530 1.650 834,528 -0.05(-2.94%)
Oct 29, 2019 1.590 1.730 1.580 1.700 607,981 +0.07(+4.29%)
Oct 28, 2019 1.680 1.730 1.610 1.630 259,920 -0.01(-0.61%)
Oct 25, 2019 1.550 1.781 1.540 1.640 704,600 +0.09(+5.81%)
Oct 24, 2019 1.610 1.670 1.530 1.550 430,582 -0.04(-2.52%)
Oct 23, 2019 1.550 1.630 1.540 1.590 666,718 +0.02(+1.27%)
Oct 22, 2019 1.580 1.730 1.550 1.570 545,974 -0.01(-0.63%)
Oct 21, 2019 1.520 1.630 1.510 1.580 644,312 +0.07(+4.64%)
Oct 18, 2019 1.570 1.617 1.490 1.510 333,400 -0.07(-4.43%)
Oct 17, 2019 1.670 1.682 1.570 1.580 448,519 -0.08(-4.82%)
Oct 16, 2019 1.770 1.830 1.650 1.660 791,923 -0.12(-6.74%)
Oct 15, 2019 1.790 1.890 1.760 1.780 727,712 -0.01(-0.56%)
Oct 14, 2019 1.740 1.830 1.680 1.790 719,187 +0.03(+1.70%)
Oct 11, 2019 1.780 1.950 1.750 1.760 831,000 +0.02(+1.15%)
Oct 10, 2019 1.970 1.970 1.730 1.740 893,762 -0.16(-8.42%)
Oct 09, 2019 1.860 1.950 1.860 1.900 553,636 +0.04(+2.15%)
Oct 08, 2019 1.930 1.945 1.815 1.860 888,119 -0.16(-7.92%)
Oct 07, 2019 2.000 2.120 1.980 2.020 403,853 +0.00(+0.00%)
Oct 04, 2019 2.030 2.060 1.930 2.020 335,500 -0.02(-0.98%)
Oct 03, 2019 1.980 2.110 1.930 2.040 641,200 +0.04(+2.00%)
Oct 02, 2019 2.120 2.130 1.970 2.000 993,254 -0.16(-7.41%)
Oct 01, 2019 2.250 2.300 2.080 2.160 540,438 -0.08(-3.57%)
Sep 30, 2019 2.460 2.460 2.230 2.240 567,787 -0.28(-11.11%)
Sep 27, 2019 2.390 2.530 2.360 2.520 495,900 +0.06(+2.44%)
Sep 26, 2019 2.590 2.590 2.430 2.460 427,464 -0.12(-4.65%)
Sep 25, 2019 2.540 2.640 2.500 2.580 651,746 -0.01(-0.39%)
Sep 24, 2019 2.770 2.770 2.540 2.590 333,434 -0.17(-6.16%)
Sep 23, 2019 2.700 2.793 2.670 2.760 443,640 -0.02(-0.72%)
Sep 20, 2019 2.840 2.900 2.730 2.780 567,300 -0.06(-2.11%)
Sep 19, 2019 3.000 3.050 2.830 2.840 550,502 -0.13(-4.38%)
Sep 18, 2019 3.010 3.125 2.870 2.970 595,449 -0.11(-3.57%)
Sep 17, 2019 3.420 3.420 3.070 3.080 550,308 -0.37(-10.72%)
Sep 16, 2019 3.270 3.540 3.170 3.450 1,361,751 +0.43(+14.24%)
Sep 13, 2019 3.010 3.110 2.940 3.020 535,700 -0.02(-0.66%)
Sep 12, 2019 3.250 3.250 2.960 3.040 445,855 -0.45(-12.89%)
Sep 11, 2019 3.490 3.580 3.340 3.490 725,896 +0.02(+0.58%)
Sep 10, 2019 3.150 3.513 3.130 3.470 556,809 +0.35(+11.22%)
Sep 09, 2019 2.740 3.130 2.710 3.120 882,788 +0.39(+14.29%)
Sep 06, 2019 2.580 2.760 2.495 2.730 509,100 +0.14(+5.41%)
Sep 05, 2019 2.410 2.700 2.390 2.590 528,365 +0.24(+10.21%)
Sep 04, 2019 2.420 2.458 2.319 2.350 551,580 -0.02(-0.84%)
Sep 03, 2019 2.490 2.510 2.330 2.370 587,801 -0.14(-5.58%)
Aug 30, 2019 2.670 2.710 2.500 2.510 572,300 -0.13(-4.92%)
Aug 29, 2019 2.600 2.720 2.600 2.640 455,232 +0.07(+2.72%)
Aug 28, 2019 2.510 2.640 2.450 2.570 470,026 +0.06(+2.39%)
Aug 27, 2019 2.550 2.570 2.490 2.510 705,849 -0.01(-0.40%)
Aug 26, 2019 2.620 2.640 2.510 2.520 528,024 -0.08(-3.08%)
Aug 23, 2019 2.790 2.810 2.600 2.600 584,900 -0.28(-9.72%)
Aug 22, 2019 3.040 3.050 2.880 2.880 381,217 -0.12(-4.00%)
Aug 21, 2019 3.160 3.160 2.950 3.000 384,004 -0.09(-2.91%)
Aug 20, 2019 3.160 3.290 3.090 3.090 864,616 -0.17(-5.21%)
Aug 19, 2019 3.270 3.373 3.210 3.260 763,787 +0.06(+1.87%)
Aug 16, 2019 3.090 3.300 3.070 3.200 707,200 +0.12(+3.90%)
Aug 15, 2019 2.910 3.090 2.790 3.080 1,012,252 +0.14(+4.76%)
Aug 14, 2019 2.830 2.955 2.720 2.940 658,030 -0.02(-0.68%)
Aug 13, 2019 2.810 3.090 2.810 2.960 1,163,463 +0.11(+3.86%)
Aug 12, 2019 2.840 2.880 2.710 2.850 401,475 -0.02(-0.70%)
Aug 09, 2019 3.150 3.150 2.850 2.870 834,200 -0.27(-8.60%)
Aug 08, 2019 3.060 3.160 2.990 3.140 679,046 +0.16(+5.37%)
Aug 07, 2019 2.810 3.030 2.780 2.980 1,333,044 +0.05(+1.71%)
Aug 06, 2019 3.060 3.100 2.870 2.930 893,057 -0.10(-3.30%)
Aug 05, 2019 2.920 3.175 2.920 3.030 1,113,290 -0.17(-5.31%)
Aug 02, 2019 3.230 3.330 3.000 3.200 1,029,900 -0.02(-0.62%)
Aug 01, 2019 3.950 3.950 3.150 3.220 1,032,443 -0.75(-18.89%)
Jul 31, 2019 3.700 4.190 3.660 3.970 1,269,399 -0.12(-2.93%)
Jul 30, 2019 3.890 4.190 3.650 4.090 1,225,763 +0.22(+5.68%)
Jul 29, 2019 4.170 4.170 3.830 3.870 536,241 -0.31(-7.42%)
Jul 26, 2019 4.250 4.250 4.120 4.180 281,000 -0.04(-0.95%)
Jul 25, 2019 4.590 4.590 4.140 4.220 593,771 -0.37(-8.06%)
Jul 24, 2019 4.660 4.720 4.570 4.590 462,962 -0.06(-1.29%)
Jul 23, 2019 4.670 4.780 4.610 4.650 770,925 +0.01(+0.22%)
Jul 22, 2019 4.710 4.845 4.550 4.640 353,242 -0.03(-0.64%)
Jul 19, 2019 4.650 4.710 4.550 4.670 527,400 +0.02(+0.43%)
Jul 18, 2019 4.860 4.930 4.550 4.650 613,509 -0.24(-4.91%)
Jul 17, 2019 5.150 5.150 4.870 4.890 770,590 -0.27(-5.23%)
Jul 16, 2019 5.420 5.550 5.150 5.160 340,086 -0.29(-5.32%)
Jul 15, 2019 5.470 5.590 5.350 5.450 296,170 -0.06(-1.09%)
Jul 12, 2019 5.380 5.560 5.370 5.510 536,200 +0.01(+0.18%)
Jul 11, 2019 5.560 5.640 5.470 5.500 639,717 -0.07(-1.26%)
Jul 10, 2019 5.560 5.690 5.490 5.570 720,558 -0.03(-0.54%)
Jul 09, 2019 5.700 5.700 5.500 5.600 251,486 -0.18(-3.11%)
Jul 08, 2019 5.780 5.940 5.670 5.780 393,386 -0.06(-1.03%)
Jul 05, 2019 5.570 5.920 5.570 5.840 303,800 +0.23(+4.10%)
Jul 03, 2019 5.620 5.790 5.410 5.610 452,800 -0.02(-0.36%)
Jul 02, 2019 5.240 5.660 5.040 5.630 1,145,605 +0.09(+1.62%)
Jul 01, 2019 5.830 5.890 5.500 5.540 560,366 -0.04(-0.72%)
Jun 28, 2019 5.750 5.850 5.420 5.580 1,436,500 -0.16(-2.79%)
Jun 27, 2019 5.650 5.800 5.580 5.740 397,303 +0.13(+2.32%)
Jun 26, 2019 5.800 5.940 5.580 5.610 653,964 -0.06(-1.06%)
Jun 25, 2019 5.470 5.720 5.260 5.670 812,069 -0.09(-1.56%)
Jun 24, 2019 6.230 6.290 5.710 5.760 1,175,028 -0.50(-7.99%)
Jun 21, 2019 6.340 6.470 6.040 6.260 1,092,200 -0.08(-1.26%)
Jun 20, 2019 6.100 6.630 6.010 6.340 1,620,830 +0.46(+7.82%)
Jun 19, 2019 5.980 6.040 5.640 5.880 692,880 +0.03(+0.51%)
Jun 18, 2019 5.930 6.160 5.720 5.850 775,759 +0.01(+0.17%)
Jun 17, 2019 5.280 5.950 5.170 5.840 1,425,651 +0.58(+11.03%)
Jun 14, 2019 5.450 5.490 5.200 5.260 813,800 -0.21(-3.84%)
Jun 13, 2019 5.470 5.550 5.140 5.470 1,244,917 +0.15(+2.82%)
Jun 12, 2019 5.600 5.610 5.310 5.320 749,452 -0.32(-5.67%)
Jun 11, 2019 5.790 5.980 5.560 5.640 1,522,531 -0.05(-0.88%)
Jun 10, 2019 5.810 6.070 5.670 5.690 709,262 -0.08(-1.39%)
Jun 07, 2019 5.760 5.920 5.440 5.770 1,265,700 +0.04(+0.70%)
Jun 06, 2019 5.860 6.060 5.510 5.730 1,415,583 -0.16(-2.72%)
Jun 05, 2019 6.190 6.195 5.760 5.890 576,276 -0.26(-4.23%)
Jun 04, 2019 6.220 6.430 6.060 6.150 1,127,805 +0.06(+0.99%)
Jun 03, 2019 6.270 6.315 5.978 6.090 720,059 -0.06(-0.98%)
May 31, 2019 6.290 6.540 6.080 6.150 827,000 -0.34(-5.24%)
May 30, 2019 6.840 6.910 6.420 6.490 436,772 -0.35(-5.12%)
May 29, 2019 6.640 6.910 6.640 6.840 337,954 +0.05(+0.74%)
May 28, 2019 6.790 6.940 6.660 6.790 434,944 -0.01(-0.15%)
May 24, 2019 6.840 6.950 6.740 6.800 485,800 +0.09(+1.34%)
May 23, 2019 6.940 6.940 6.350 6.710 719,204 -0.48(-6.68%)
May 22, 2019 7.390 7.480 7.150 7.190 263,656 -0.30(-4.01%)
May 21, 2019 7.420 7.660 7.340 7.490 295,612 +0.12(+1.63%)
May 20, 2019 7.350 7.540 7.270 7.370 434,027 -0.04(-0.54%)
May 17, 2019 7.920 8.140 7.320 7.410 394,100 -0.61(-7.61%)
May 16, 2019 7.810 8.350 7.650 8.020 549,948 +0.62(+8.38%)
May 15, 2019 7.580 7.710 7.350 7.400 322,108 -0.28(-3.65%)
May 14, 2019 7.310 7.700 7.300 7.680 251,822 +0.44(+6.08%)
May 13, 2019 7.800 8.010 7.170 7.240 627,289 -0.76(-9.50%)
May 10, 2019 7.940 8.120 7.620 8.000 505,100 +0.01(+0.13%)
May 09, 2019 8.500 8.620 7.910 7.990 1,378,601 -0.72(-8.27%)
May 08, 2019 9.860 10.01 8.500 8.710 1,451,651 -1.58(-15.35%)
May 07, 2019 10.56 10.65 10.26 10.29 284,603 -0.50(-4.63%)
May 06, 2019 10.52 10.82 10.35 10.79 255,010 +0.09(+0.84%)
May 03, 2019 10.53 10.79 10.46 10.70 183,400 +0.33(+3.18%)
May 02, 2019 10.14 10.45 10.11 10.37 242,483 +0.12(+1.17%)
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.