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 )

168.75 +2.38 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2009 9.146 9.349 8.795 8.881 1,299,721 -0.27(-2.90%)
Apr 29, 2009 8.826 9.255 8.748 9.146 1,105,737 +0.37(+4.27%)
Apr 28, 2009 8.592 8.865 8.537 8.771 1,112,552 +0.09(+0.99%)
Apr 27, 2009 8.779 8.873 8.428 8.686 1,387,283 -0.21(-2.37%)
Apr 24, 2009 8.896 9.060 8.834 8.896 1,290,111 +0.10(+1.15%)
Apr 23, 2009 8.935 9.021 8.717 8.795 1,571,615 -0.11(-1.23%)
Apr 22, 2009 8.693 9.123 8.693 8.904 1,554,865 +0.20(+2.33%)
Apr 21, 2009 8.233 8.717 8.233 8.701 757,894 +0.41(+4.99%)
Apr 20, 2009 8.522 8.569 8.210 8.288 477,818 -0.41(-4.75%)
Apr 17, 2009 8.522 8.779 8.467 8.701 1,124,895 +0.20(+2.39%)
Apr 16, 2009 8.155 8.533 8.085 8.498 955,541 +0.41(+5.12%)
Apr 15, 2009 8.155 8.241 7.968 8.085 1,368,024 -0.25(-3.00%)
Apr 14, 2009 8.272 8.475 8.186 8.334 767,985 -0.06(-0.74%)
Apr 13, 2009 8.412 8.436 8.147 8.397 855,624 -0.12(-1.47%)
Apr 09, 2009 8.194 8.545 7.999 8.522 1,398,493 +0.35(+4.30%)
Apr 08, 2009 7.944 8.178 7.866 8.171 962,794 +0.30(+3.77%)
Apr 07, 2009 7.819 8.178 7.804 7.874 1,074,660 -0.06(-0.79%)
Apr 06, 2009 7.734 7.960 7.671 7.936 1,075,113 +0.09(+1.19%)
Apr 03, 2009 7.741 7.874 7.616 7.843 687,716 +0.11(+1.41%)
Apr 02, 2009 7.773 7.886 7.609 7.734 1,841,189 +0.12(+1.64%)
Apr 01, 2009 7.304 7.624 7.203 7.609 784,963 +0.17(+2.31%)
Mar 31, 2009 7.359 7.655 7.226 7.437 751,515 +0.17(+2.36%)
Mar 30, 2009 7.445 7.460 7.179 7.265 676,052 -0.52(-6.71%)
Mar 26, 2009 7.601 7.843 7.523 7.788 1,295,031 +0.30(+3.96%)
Mar 25, 2009 7.351 7.648 7.281 7.492 1,132,616 +0.15(+2.02%)
Mar 24, 2009 7.312 7.554 7.304 7.343 1,135,027 -0.07(-0.95%)
Mar 23, 2009 7.328 7.554 7.109 7.414 1,149,342 +0.17(+2.37%)
Mar 20, 2009 7.507 7.585 7.148 7.242 708,867 -0.23(-3.13%)
Mar 19, 2009 7.554 7.585 7.367 7.476 1,180,763 -0.17(-2.24%)
Mar 18, 2009 6.906 7.866 6.906 7.648 3,644,655 +0.74(+10.73%)
Mar 17, 2009 6.852 6.977 6.781 6.906 1,709,034 +0.07(+1.03%)
Mar 16, 2009 6.977 7.047 6.789 6.836 1,277,743 -0.06(-0.90%)
Mar 13, 2009 7.047 7.047 6.610 6.899 1,506,442 -0.16(-2.21%)
Mar 12, 2009 6.212 7.078 6.126 7.055 2,697,240 +0.83(+13.43%)
Mar 11, 2009 6.212 6.294 6.118 6.220 2,080,227 +0.02(+0.38%)
Mar 10, 2009 6.142 6.337 6.056 6.196 2,052,849 +0.17(+2.85%)
Mar 09, 2009 5.946 6.149 5.900 6.024 1,000,395 +0.04(+0.65%)
Mar 06, 2009 6.196 6.243 5.892 5.985 1,446,497 -0.12(-2.04%)
Mar 05, 2009 6.204 6.282 6.110 6.110 1,075,417 -0.20(-3.09%)
Mar 04, 2009 6.235 6.446 6.118 6.305 1,159,278 -0.03(-0.49%)
Mar 02, 2009 6.173 6.430 6.173 6.337 1,467,531 -0.06(-0.98%)
Feb 27, 2009 6.142 6.524 6.009 6.399 1,177,960 +0.19(+3.02%)
Feb 26, 2009 6.157 6.290 6.079 6.212 1,338,029 +0.07(+1.14%)
Feb 25, 2009 6.220 6.321 5.853 6.142 1,285,751 -0.09(-1.38%)
Feb 24, 2009 6.586 6.758 6.017 6.227 3,709,756 -0.37(-5.56%)
Feb 23, 2009 6.594 6.703 6.321 6.594 1,466,182 +0.00(+0.00%)
Feb 20, 2009 6.274 6.820 6.138 6.594 2,117,281 +0.22(+3.43%)
Feb 19, 2009 6.360 6.454 6.142 6.376 851,937 +0.06(+0.99%)
Feb 18, 2009 6.454 6.547 6.274 6.313 1,046,664 -0.12(-1.82%)
Feb 17, 2009 6.376 6.532 6.220 6.430 923,717 -0.12(-1.90%)
Feb 13, 2009 6.305 6.610 6.071 6.555 1,366,978 +0.25(+3.96%)
Feb 12, 2009 6.126 6.368 5.853 6.305 1,582,288 +0.28(+4.66%)
Feb 11, 2009 6.243 6.243 5.978 6.024 1,476,144 -0.17(-2.77%)
Feb 10, 2009 6.555 6.586 6.149 6.196 1,179,849 -0.41(-6.15%)
Feb 09, 2009 6.610 6.688 6.298 6.602 1,446,158 +0.04(+0.59%)
Feb 06, 2009 6.563 6.633 6.360 6.563 1,127,679 +0.15(+2.31%)
Feb 05, 2009 6.087 6.469 5.985 6.415 817,255 +0.31(+5.12%)
Feb 04, 2009 6.165 6.325 6.032 6.103 511,799 -0.08(-1.26%)
Feb 03, 2009 6.032 6.212 5.736 6.181 781,131 +0.17(+2.86%)
Feb 02, 2009 5.907 6.064 5.767 6.009 841,341 +0.05(+0.92%)
Jan 30, 2009 6.149 6.173 5.837 5.954 591,303 -0.13(-2.18%)
Jan 29, 2009 6.477 6.590 6.064 6.087 546,493 -0.43(-6.59%)
Jan 28, 2009 6.438 6.551 6.290 6.516 519,857 +0.14(+2.20%)
Jan 27, 2009 6.360 6.555 6.235 6.376 524,029 +0.09(+1.49%)
Jan 26, 2009 6.110 6.337 6.071 6.282 1,069,684 +0.20(+3.21%)
Jan 23, 2009 6.352 6.360 6.071 6.087 1,472,397 -0.42(-6.47%)
Jan 22, 2009 5.985 6.625 5.966 6.508 1,718,847 +0.40(+6.51%)
Jan 21, 2009 5.814 6.134 5.814 6.110 1,012,519 +0.26(+4.40%)
Jan 20, 2009 6.181 6.188 5.837 5.853 1,004,215 -0.39(-6.25%)
Jan 16, 2009 5.939 6.313 5.900 6.243 1,874,095 +0.38(+6.52%)
Jan 15, 2009 5.502 5.978 5.439 5.861 1,115,002 +0.40(+7.29%)
Jan 14, 2009 5.712 5.728 5.244 5.463 1,260,287 -0.27(-4.76%)
Jan 13, 2009 5.946 6.196 5.712 5.736 1,040,339 -0.26(-4.30%)
Jan 12, 2009 5.962 6.227 5.868 5.993 1,203,558 -0.46(-7.13%)
Jan 09, 2009 6.594 6.594 6.337 6.454 1,201,895 -0.16(-2.36%)
Jan 08, 2009 6.212 6.641 6.103 6.610 1,165,831 +0.36(+5.74%)
Jan 07, 2009 6.438 6.438 6.196 6.251 1,250,826 -0.30(-4.53%)
Jan 06, 2009 6.430 6.563 6.243 6.547 1,091,534 +0.12(+1.82%)
Jan 05, 2009 6.032 6.430 5.892 6.430 1,714,888 +0.13(+2.11%)
Jan 02, 2009 6.056 6.329 5.993 6.298 676,997 +0.25(+4.13%)
Dec 31, 2008 5.720 6.173 5.667 6.048 854,529 +0.35(+6.16%)
Dec 30, 2008 5.627 5.697 5.447 5.697 441,907 +0.14(+2.53%)
Dec 29, 2008 5.564 5.728 5.494 5.556 552,882 -0.10(-1.79%)
Dec 26, 2008 5.619 5.658 5.548 5.658 143,991 +0.07(+1.26%)
Dec 24, 2008 5.525 5.603 5.486 5.587 297,154 +0.07(+1.27%)
Dec 23, 2008 5.853 5.884 5.486 5.517 786,174 -0.33(-5.61%)
Dec 22, 2008 6.337 6.352 5.744 5.845 1,337,481 -0.49(-7.76%)
Dec 19, 2008 6.188 6.399 6.040 6.337 2,368,553 +0.27(+4.50%)
Dec 18, 2008 6.009 6.165 5.900 6.064 1,830,755 +0.04(+0.65%)
Dec 17, 2008 5.939 6.321 5.736 6.024 1,407,791 +0.00(+0.00%)
Dec 16, 2008 5.346 6.032 5.346 6.024 1,052,864 +0.79(+15.05%)
Dec 15, 2008 5.541 5.603 5.158 5.236 1,108,666 -0.30(-5.36%)
Dec 12, 2008 5.556 5.845 5.439 5.533 1,010,170 -0.15(-2.61%)
Dec 11, 2008 5.587 5.868 5.455 5.681 1,714,705 +0.05(+0.97%)
Dec 10, 2008 5.260 5.634 5.221 5.627 1,154,593 +0.44(+8.42%)
Dec 09, 2008 5.260 5.439 5.150 5.189 700,160 -0.14(-2.64%)
Dec 08, 2008 5.072 5.385 5.072 5.330 872,915 +0.30(+5.89%)
Dec 05, 2008 4.573 5.053 4.394 5.033 920,751 +0.37(+8.04%)
Dec 04, 2008 4.557 5.119 4.526 4.659 1,446,393 +0.02(+0.34%)
Dec 03, 2008 4.479 4.682 4.058 4.643 1,173,693 +0.40(+9.37%)
Dec 02, 2008 4.081 4.245 3.925 4.245 923,805 +0.23(+5.84%)
Dec 01, 2008 4.339 4.409 3.996 4.011 716,685 -0.35(-8.05%)
Nov 28, 2008 4.136 4.362 4.074 4.362 299,358 +0.23(+5.47%)
Nov 26, 2008 3.746 4.159 3.629 4.136 852,530 +0.30(+7.94%)
Nov 25, 2008 3.738 3.839 3.660 3.832 1,152,058 +0.15(+4.03%)
Nov 24, 2008 3.457 3.800 3.340 3.683 1,706,983 +0.20(+5.83%)
Nov 21, 2008 3.777 3.777 3.192 3.480 2,595,361 -0.23(-6.30%)
Nov 20, 2008 3.917 3.941 3.707 3.715 1,680,345 -0.12(-3.25%)
Nov 19, 2008 4.261 4.292 3.839 3.839 1,046,392 -0.42(-9.89%)
Nov 18, 2008 4.433 4.534 4.105 4.261 611,541 -0.15(-3.36%)
Nov 17, 2008 4.284 4.448 4.249 4.409 727,044 +0.09(+1.99%)
Nov 14, 2008 4.534 4.612 4.315 4.323 1,510,126 -0.30(-6.42%)
Nov 13, 2008 4.994 5.049 4.308 4.620 3,118,641 -0.35(-7.06%)
Nov 12, 2008 5.096 5.299 4.971 4.971 910,239 -0.18(-3.48%)
Nov 11, 2008 5.174 5.361 5.119 5.150 1,407,225 -0.02(-0.45%)
Nov 10, 2008 5.470 5.470 5.150 5.174 886,608 -0.20(-3.63%)
Nov 07, 2008 5.400 5.470 5.244 5.369 514,705 +0.02(+0.44%)
Nov 06, 2008 5.564 5.650 5.283 5.346 976,535 -0.25(-4.46%)
Nov 05, 2008 5.642 5.806 5.552 5.595 972,899 -0.12(-2.18%)
Nov 04, 2008 5.572 5.751 5.470 5.720 974,196 +0.18(+3.24%)
Nov 03, 2008 5.509 5.689 5.447 5.541 917,377 +0.06(+1.14%)
Oct 31, 2008 5.346 5.541 5.260 5.478 1,285,305 +0.10(+1.89%)
Oct 30, 2008 5.369 5.447 5.244 5.377 642,745 +0.20(+3.77%)
Oct 29, 2008 5.392 5.424 5.002 5.182 1,754,482 -0.18(-3.35%)
Oct 28, 2008 5.392 5.431 4.799 5.361 2,417,695 -0.21(-3.78%)
Oct 27, 2008 5.666 5.845 5.556 5.572 946,783 -0.09(-1.52%)
Oct 24, 2008 5.416 5.900 5.314 5.658 1,129,610 -0.20(-3.46%)
Oct 23, 2008 5.564 5.915 5.494 5.861 1,652,108 +0.30(+5.33%)
Oct 22, 2008 5.595 5.728 5.509 5.564 1,171,359 -0.16(-2.73%)
Oct 21, 2008 5.939 6.274 5.705 5.720 829,498 -0.30(-5.05%)
Oct 20, 2008 5.845 6.103 5.736 6.024 547,755 +0.23(+4.04%)
Oct 17, 2008 5.587 5.978 5.463 5.790 884,427 +0.00(+0.00%)
Oct 16, 2008 5.509 5.814 5.291 5.790 1,317,379 +0.31(+5.70%)
Oct 15, 2008 5.767 5.829 5.424 5.478 1,224,243 -0.37(-6.40%)
Oct 14, 2008 6.485 6.485 5.650 5.853 1,335,942 -0.45(-7.18%)
Oct 13, 2008 6.337 6.344 6.040 6.305 931,319 +0.28(+4.66%)
Oct 10, 2008 5.689 6.126 5.525 6.024 2,626,761 +0.21(+3.62%)
Oct 09, 2008 6.446 6.540 5.783 5.814 2,008,586 -0.54(-8.48%)
Oct 08, 2008 6.048 6.524 6.009 6.352 2,274,623 +0.26(+4.23%)
Oct 07, 2008 6.266 6.454 6.087 6.095 1,594,180 -0.17(-2.74%)
Oct 06, 2008 6.391 6.532 6.040 6.266 1,408,064 -0.16(-2.55%)
Oct 03, 2008 6.938 6.938 6.430 6.430 1,103,350 -0.38(-5.61%)
Oct 02, 2008 6.859 7.039 6.672 6.813 1,022,277 -0.10(-1.47%)
Oct 01, 2008 6.953 7.047 6.852 6.914 504,496 -0.10(-1.45%)
Sep 30, 2008 6.820 7.062 6.657 7.016 761,799 +0.20(+2.98%)
Sep 29, 2008 6.680 8.701 6.664 6.813 1,142,839 -0.11(-1.58%)
Sep 26, 2008 6.703 6.969 6.672 6.922 462,353 +0.09(+1.26%)
Sep 25, 2008 6.844 6.969 6.813 6.836 600,377 +0.03(+0.46%)
Sep 24, 2008 6.992 7.187 6.797 6.805 539,011 -0.16(-2.35%)
Sep 23, 2008 6.992 7.117 6.906 6.969 542,838 +0.01(+0.11%)
Sep 22, 2008 7.179 7.250 6.945 6.961 543,066 -0.27(-3.78%)
Sep 19, 2008 7.492 7.765 6.977 7.234 2,479,351 +0.05(+0.65%)
Sep 18, 2008 7.140 7.406 6.680 7.187 3,324,208 +0.26(+3.72%)
Sep 17, 2008 6.906 7.156 6.867 6.930 1,818,297 -0.08(-1.11%)
Sep 16, 2008 6.680 7.070 6.672 7.008 1,951,302 +0.25(+3.70%)
Sep 15, 2008 6.828 7.187 6.696 6.758 1,166,541 -0.11(-1.59%)
Sep 12, 2008 7.242 7.296 6.844 6.867 2,349,401 -0.51(-6.88%)
Sep 11, 2008 7.343 7.437 7.211 7.375 1,328,596 -0.10(-1.36%)
Sep 10, 2008 7.492 7.593 7.234 7.476 886,376 +0.11(+1.48%)
Sep 09, 2008 7.492 7.741 7.343 7.367 1,184,804 -0.19(-2.48%)
Sep 08, 2008 7.562 7.648 7.265 7.554 1,151,308 +0.22(+2.98%)
Sep 05, 2008 7.109 7.414 7.070 7.336 1,643,177 +0.17(+2.40%)
Sep 04, 2008 7.375 7.375 7.070 7.164 1,570,091 -0.32(-4.28%)
Sep 03, 2008 7.250 7.515 7.195 7.484 1,515,757 +0.23(+3.12%)
Sep 02, 2008 7.187 7.437 7.109 7.257 2,621,805 +0.25(+3.56%)
Aug 29, 2008 7.023 7.078 6.875 7.008 1,276,263 -0.05(-0.66%)
Aug 28, 2008 6.914 7.109 6.867 7.055 1,100,750 +0.11(+1.57%)
Aug 27, 2008 6.930 7.039 6.805 6.945 1,309,002 +0.05(+0.68%)
Aug 26, 2008 7.172 7.359 6.844 6.899 2,108,528 -0.33(-4.54%)
Aug 25, 2008 7.445 7.445 7.164 7.226 731,910 -0.26(-3.44%)
Aug 22, 2008 7.234 7.554 7.234 7.484 843,563 +0.30(+4.24%)
Aug 21, 2008 7.257 7.476 7.109 7.179 907,964 -0.12(-1.71%)
Aug 20, 2008 7.359 7.460 7.211 7.304 1,160,352 -0.02(-0.21%)
Aug 19, 2008 7.453 7.531 7.257 7.320 1,684,494 -0.22(-2.90%)
Aug 18, 2008 7.929 7.929 7.445 7.538 1,501,336 -0.32(-4.07%)
Aug 15, 2008 8.061 8.178 7.788 7.858 1,395,157 -0.14(-1.76%)
Aug 14, 2008 7.960 8.194 7.960 7.999 1,433,520 -0.04(-0.49%)
Aug 13, 2008 7.968 8.194 7.874 8.038 1,651,784 +0.00(+0.00%)
Aug 12, 2008 7.921 8.085 7.796 8.038 4,245,860 +0.07(+0.88%)
Aug 11, 2008 8.132 8.132 7.663 7.968 2,962,982 +0.02(+0.20%)
Aug 08, 2008 7.718 8.139 7.616 7.952 2,896,765 +0.23(+2.93%)
Aug 07, 2008 7.640 7.851 7.577 7.726 1,100,335 -0.01(-0.10%)
Aug 06, 2008 7.718 7.780 7.476 7.734 1,618,838 +0.01(+0.10%)
Aug 05, 2008 7.304 7.788 7.281 7.726 2,465,288 +0.54(+7.49%)
Aug 04, 2008 7.351 7.406 7.172 7.187 1,521,623 -0.16(-2.23%)
Aug 01, 2008 7.273 7.484 7.117 7.351 1,778,285 +0.11(+1.51%)
Jul 31, 2008 7.328 7.499 7.203 7.242 1,869,797 +0.09(+1.20%)
Jul 30, 2008 7.023 7.218 7.008 7.156 1,260,322 +0.10(+1.44%)
Jul 29, 2008 6.926 7.203 6.485 7.055 2,846,479 +0.52(+7.88%)
Jul 28, 2008 7.117 7.211 6.516 6.540 2,952,663 -0.70(-9.70%)
Jul 25, 2008 7.328 7.484 7.179 7.242 706,830 +0.02(+0.22%)
Jul 24, 2008 7.507 7.535 7.179 7.226 833,607 -0.21(-2.83%)
Jul 23, 2008 7.133 7.570 7.133 7.437 835,787 +0.29(+4.04%)
Jul 22, 2008 6.813 7.164 6.735 7.148 841,787 +0.27(+3.97%)
Jul 21, 2008 6.930 7.125 6.805 6.875 813,531 -0.02(-0.23%)
Jul 18, 2008 7.016 7.179 6.820 6.891 1,026,694 -0.18(-2.54%)
Jul 17, 2008 7.023 7.250 6.766 7.070 1,634,715 +0.15(+2.14%)
Jul 16, 2008 6.719 7.031 6.563 6.922 804,471 +0.20(+3.02%)
Jul 15, 2008 6.641 6.852 6.469 6.719 1,232,310 +0.02(+0.23%)
Jul 14, 2008 6.899 6.992 6.563 6.703 839,743 -0.12(-1.83%)
Jul 11, 2008 7.156 7.211 6.727 6.828 1,414,361 -0.39(-5.41%)
Jul 10, 2008 7.023 7.406 7.023 7.218 2,244,105 +0.20(+2.89%)
Jul 09, 2008 7.414 7.414 7.016 7.016 1,079,651 -0.36(-4.87%)
Jul 08, 2008 7.101 7.382 7.047 7.375 1,452,393 +0.34(+4.77%)
Jul 07, 2008 7.101 7.172 6.953 7.039 1,485,278 +0.01(+0.11%)
Jul 04, 2008 7.062 7.098 6.977 7.031 1,069,538 +0.00(+0.00%)
Jul 03, 2008 7.062 7.098 6.977 7.031 1,069,538 -0.01(-0.11%)
Jul 02, 2008 7.218 7.218 6.992 7.039 1,282,902 -0.16(-2.17%)
Jul 01, 2008 6.875 7.203 6.875 7.195 1,619,022 +0.20(+2.79%)
Jun 30, 2008 7.078 7.195 6.945 7.000 1,073,487 -0.09(-1.32%)
Jun 27, 2008 7.250 7.367 7.062 7.094 1,495,070 -0.14(-1.94%)
Jun 26, 2008 7.515 7.593 7.172 7.234 1,460,603 -0.39(-5.12%)
Jun 25, 2008 7.281 7.788 7.281 7.624 1,519,058 +0.39(+5.39%)
Jun 24, 2008 6.984 7.554 6.984 7.234 2,586,256 +0.20(+2.77%)
Jun 23, 2008 7.117 7.117 6.953 7.039 1,616,031 -0.06(-0.88%)
Jun 20, 2008 7.164 7.164 6.867 7.101 1,782,676 -0.11(-1.52%)
Jun 19, 2008 7.187 7.296 7.117 7.211 1,923,674 -0.02(-0.22%)
Jun 18, 2008 7.234 7.351 7.148 7.226 609,959 -0.03(-0.43%)
Jun 17, 2008 7.375 7.429 7.218 7.257 692,478 -0.08(-1.06%)
Jun 16, 2008 7.304 7.406 7.179 7.336 1,952,729 +0.03(+0.43%)
Jun 13, 2008 7.593 7.694 7.211 7.304 2,693,263 -0.20(-2.60%)
Jun 12, 2008 7.577 7.663 7.492 7.499 807,607 +0.02(+0.21%)
Jun 11, 2008 7.640 7.694 7.484 7.484 708,225 -0.19(-2.44%)
Jun 10, 2008 7.648 7.812 7.609 7.671 1,482,363 -0.16(-1.99%)
Jun 09, 2008 8.139 8.178 7.773 7.827 2,912,195 -0.27(-3.28%)
Jun 06, 2008 8.342 8.342 8.038 8.092 942,245 -0.34(-3.98%)
Jun 05, 2008 8.155 8.436 8.124 8.428 641,102 +0.28(+3.45%)
Jun 04, 2008 8.014 8.225 7.960 8.147 1,488,916 +0.07(+0.87%)
Jun 03, 2008 8.225 8.256 7.999 8.077 907,271 -0.10(-1.24%)
Jun 02, 2008 8.561 8.600 8.007 8.178 826,957 -0.43(-4.99%)
May 30, 2008 8.709 8.709 8.537 8.608 450,531 -0.08(-0.90%)
May 29, 2008 8.553 8.717 8.444 8.686 824,287 +0.12(+1.46%)
May 28, 2008 8.576 8.615 8.506 8.561 662,850 +0.05(+0.55%)
May 27, 2008 8.358 8.639 8.311 8.514 522,510 +0.19(+2.25%)
May 26, 2008 8.506 8.584 8.163 8.327 860,626 +0.00(+0.00%)
May 23, 2008 8.506 8.584 8.163 8.327 860,626 -0.26(-3.00%)
May 22, 2008 8.436 8.693 8.295 8.584 762,340 +0.16(+1.85%)
May 21, 2008 8.608 8.639 8.311 8.428 840,064 -0.13(-1.55%)
May 20, 2008 8.764 8.771 8.444 8.561 782,045 -0.27(-3.01%)
May 19, 2008 8.873 8.927 8.701 8.826 887,251 -0.05(-0.62%)
May 16, 2008 8.974 8.974 8.600 8.881 804,755 -0.05(-0.61%)
May 15, 2008 8.951 8.998 8.647 8.935 1,012,237 -0.03(-0.35%)
May 14, 2008 8.951 9.052 8.857 8.966 698,994 +0.01(+0.09%)
May 13, 2008 8.787 8.959 8.693 8.959 957,044 +0.16(+1.86%)
May 12, 2008 8.678 8.803 8.600 8.795 647,251 +0.16(+1.81%)
May 09, 2008 8.623 8.818 8.584 8.639 441,408 -0.05(-0.54%)
May 08, 2008 8.787 8.826 8.631 8.686 863,248 -0.09(-0.98%)
May 07, 2008 9.076 9.115 8.732 8.771 1,126,878 -0.28(-3.10%)
May 06, 2008 9.138 9.279 8.873 9.052 1,023,721 -0.18(-1.94%)
May 05, 2008 9.123 9.349 9.013 9.232 874,715 +0.00(+0.00%)
May 02, 2008 9.380 9.443 9.162 9.232 1,049,813 -0.20(-2.07%)
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.