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

Yirendai Ltd ADR (NY: YRD )

4.690 -0.030 (-0.64%)
Official Closing Price Updated: 7:00 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, 2020 4.290 4.340 3.950 3.950 147,599 -0.40(-9.20%)
Apr 29, 2020 3.890 4.350 3.890 4.350 297,502 +0.47(+12.11%)
Apr 28, 2020 3.790 3.930 3.690 3.880 129,676 +0.18(+4.86%)
Apr 27, 2020 3.410 3.730 3.400 3.700 300,547 +0.32(+9.47%)
Apr 24, 2020 3.570 3.570 3.290 3.380 160,100 -0.06(-1.74%)
Apr 23, 2020 3.320 3.540 3.320 3.440 116,052 +0.08(+2.38%)
Apr 22, 2020 3.400 3.490 3.290 3.360 104,499 -0.04(-1.18%)
Apr 21, 2020 3.520 3.566 3.330 3.400 199,146 -0.27(-7.36%)
Apr 20, 2020 3.820 3.820 3.600 3.670 137,034 -0.09(-2.39%)
Apr 17, 2020 3.830 3.895 3.740 3.760 88,200 -0.01(-0.27%)
Apr 16, 2020 3.720 3.840 3.610 3.770 103,582 +0.02(+0.53%)
Apr 15, 2020 3.600 3.770 3.530 3.750 283,694 +0.01(+0.27%)
Apr 14, 2020 3.580 3.790 3.580 3.740 117,726 +0.19(+5.35%)
Apr 13, 2020 3.580 3.610 3.410 3.550 196,092 -0.03(-0.84%)
Apr 09, 2020 3.700 3.850 3.565 3.580 190,800 -0.02(-0.56%)
Apr 08, 2020 3.820 3.830 3.590 3.600 189,485 -0.14(-3.74%)
Apr 07, 2020 3.920 4.035 3.730 3.740 170,586 -0.15(-3.86%)
Apr 06, 2020 3.880 4.050 3.830 3.890 215,060 +0.09(+2.37%)
Apr 03, 2020 3.610 3.870 3.610 3.800 238,100 +0.08(+2.15%)
Apr 02, 2020 3.880 4.040 3.630 3.720 263,607 -0.17(-4.37%)
Apr 01, 2020 4.000 4.200 3.860 3.890 339,692 -0.12(-2.99%)
Mar 31, 2020 4.000 4.240 4.000 4.010 151,184 -0.03(-0.74%)
Mar 30, 2020 4.450 4.500 4.000 4.040 286,837 -0.42(-9.42%)
Mar 27, 2020 4.410 4.690 4.350 4.460 540,600 -0.24(-5.11%)
Mar 26, 2020 3.880 4.750 3.861 4.700 1,303,849 +1.09(+30.19%)
Mar 25, 2020 3.800 3.950 3.560 3.610 376,467 -0.01(-0.28%)
Mar 24, 2020 3.600 3.819 3.560 3.620 226,258 +0.15(+4.32%)
Mar 23, 2020 3.430 3.600 3.150 3.470 340,448 +0.13(+3.89%)
Mar 20, 2020 3.350 3.545 3.210 3.340 262,400 +0.06(+1.83%)
Mar 19, 2020 3.090 3.403 3.050 3.280 222,763 +0.22(+7.19%)
Mar 18, 2020 3.080 3.260 2.920 3.060 213,563 -0.16(-4.97%)
Mar 17, 2020 3.040 3.380 2.980 3.220 220,642 +0.23(+7.69%)
Mar 16, 2020 3.710 3.790 2.830 2.990 611,505 -1.07(-26.35%)
Mar 13, 2020 4.020 4.085 3.820 4.060 389,200 +0.13(+3.31%)
Mar 12, 2020 3.960 4.170 3.930 3.930 318,305 -0.27(-6.43%)
Mar 11, 2020 4.230 4.380 4.150 4.200 143,454 -0.06(-1.41%)
Mar 10, 2020 4.230 4.280 4.100 4.260 246,974 +0.12(+2.90%)
Mar 09, 2020 3.980 4.243 3.910 4.140 217,508 +0.07(+1.72%)
Mar 06, 2020 4.100 4.330 4.030 4.070 220,400 -0.07(-1.69%)
Mar 05, 2020 4.110 4.180 4.005 4.140 244,984 +0.03(+0.73%)
Mar 04, 2020 4.240 4.250 4.030 4.110 140,180 -0.10(-2.38%)
Mar 03, 2020 4.110 4.350 4.070 4.210 256,153 +0.11(+2.68%)
Mar 02, 2020 4.180 4.250 4.070 4.100 250,592 -0.06(-1.44%)
Feb 28, 2020 4.300 4.310 4.000 4.160 302,300 -0.15(-3.48%)
Feb 27, 2020 4.290 4.480 4.000 4.310 365,591 -0.02(-0.46%)
Feb 26, 2020 4.540 4.570 4.300 4.330 180,597 -0.07(-1.59%)
Feb 25, 2020 4.550 4.708 4.340 4.400 236,193 -0.12(-2.65%)
Feb 24, 2020 4.760 4.850 4.500 4.520 199,262 -0.39(-7.94%)
Feb 21, 2020 4.890 5.040 4.810 4.910 196,200 -0.02(-0.41%)
Feb 20, 2020 4.530 5.005 4.530 4.930 315,671 +0.38(+8.35%)
Feb 19, 2020 4.720 4.780 4.520 4.550 188,520 -0.15(-3.19%)
Feb 18, 2020 4.900 5.000 4.700 4.700 232,221 -0.19(-3.89%)
Feb 14, 2020 4.840 5.230 4.830 4.890 331,300 +0.05(+1.03%)
Feb 13, 2020 4.850 4.960 4.620 4.840 262,477 -0.22(-4.35%)
Feb 12, 2020 4.440 5.180 4.440 5.060 453,544 +0.67(+15.26%)
Feb 11, 2020 4.370 4.580 4.370 4.390 149,909 +0.06(+1.39%)
Feb 10, 2020 4.340 4.400 4.230 4.330 189,826 -0.02(-0.46%)
Feb 07, 2020 4.310 4.450 4.270 4.350 118,900 +0.04(+0.93%)
Feb 06, 2020 4.270 4.500 4.240 4.310 241,645 +0.10(+2.38%)
Feb 05, 2020 4.910 4.910 4.160 4.210 607,294 -0.51(-10.81%)
Feb 04, 2020 4.480 4.890 4.410 4.720 412,318 +0.17(+3.74%)
Feb 03, 2020 4.520 4.600 4.490 4.550 316,191 -0.03(-0.66%)
Jan 31, 2020 4.800 4.910 4.550 4.580 373,000 -0.31(-6.34%)
Jan 30, 2020 4.950 5.120 4.880 4.890 178,404 -0.11(-2.20%)
Jan 29, 2020 5.340 5.390 4.990 5.000 225,528 -0.24(-4.58%)
Jan 28, 2020 5.030 5.300 4.950 5.240 187,261 +0.23(+4.59%)
Jan 27, 2020 4.900 5.090 4.870 5.010 273,695 -0.07(-1.38%)
Jan 24, 2020 5.190 5.270 5.060 5.080 287,800 -0.04(-0.78%)
Jan 23, 2020 5.010 5.350 4.880 5.120 452,556 +0.06(+1.19%)
Jan 22, 2020 5.470 5.490 5.000 5.060 559,874 -0.26(-4.89%)
Jan 21, 2020 5.840 5.850 5.260 5.320 785,987 -0.77(-12.64%)
Jan 17, 2020 6.360 6.360 6.000 6.090 361,600 -0.30(-4.69%)
Jan 16, 2020 6.790 6.867 6.320 6.390 476,891 -0.43(-6.30%)
Jan 15, 2020 6.760 7.060 6.690 6.820 225,499 +0.06(+0.89%)
Jan 14, 2020 6.950 6.970 6.610 6.760 254,938 -0.21(-3.01%)
Jan 13, 2020 6.670 7.070 6.660 6.970 280,014 +0.36(+5.45%)
Jan 10, 2020 6.910 7.380 6.600 6.610 726,900 -0.19(-2.79%)
Jan 09, 2020 5.980 7.110 5.860 6.800 1,208,960 +0.85(+14.29%)
Jan 08, 2020 5.720 5.970 5.590 5.950 195,335 +0.17(+2.94%)
Jan 07, 2020 5.710 5.790 5.520 5.780 211,392 +0.18(+3.21%)
Jan 06, 2020 5.960 5.970 5.290 5.600 443,077 -0.35(-5.88%)
Jan 03, 2020 6.270 6.300 5.860 5.950 420,300 -0.35(-5.56%)
Jan 02, 2020 5.770 6.790 5.670 6.300 1,094,639 +0.75(+13.51%)
Dec 31, 2019 5.470 5.640 5.310 5.550 247,700 +0.19(+3.54%)
Dec 30, 2019 5.020 5.410 4.980 5.360 293,241 +0.30(+5.93%)
Dec 27, 2019 4.780 5.100 4.780 5.060 141,800 +0.07(+1.40%)
Dec 26, 2019 4.800 5.000 4.800 4.990 123,239 +0.19(+3.96%)
Dec 24, 2019 4.780 4.880 4.780 4.800 63,400 +0.03(+0.63%)
Dec 23, 2019 4.890 4.960 4.770 4.770 127,926 -0.18(-3.64%)
Dec 20, 2019 4.900 4.980 4.850 4.950 156,300 +0.00(+0.00%)
Dec 19, 2019 4.980 5.090 4.890 4.950 231,761 -0.03(-0.60%)
Dec 18, 2019 4.700 5.010 4.590 4.980 250,492 +0.29(+6.18%)
Dec 17, 2019 4.500 4.750 4.470 4.690 248,591 +0.19(+4.22%)
Dec 16, 2019 4.680 4.710 4.410 4.500 250,247 -0.15(-3.23%)
Dec 13, 2019 4.790 4.930 4.650 4.650 387,200 -0.08(-1.69%)
Dec 12, 2019 4.830 5.000 4.730 4.730 218,797 -0.06(-1.25%)
Dec 11, 2019 4.810 4.840 4.670 4.790 137,730 +0.00(+0.00%)
Dec 10, 2019 4.720 4.800 4.700 4.790 130,078 +0.07(+1.48%)
Dec 09, 2019 4.790 4.850 4.710 4.720 164,836 -0.03(-0.63%)
Dec 06, 2019 4.590 4.780 4.580 4.750 138,900 +0.17(+3.71%)
Dec 05, 2019 4.570 4.660 4.460 4.580 132,158 +0.10(+2.23%)
Dec 04, 2019 4.630 4.690 4.400 4.480 338,587 -0.14(-3.03%)
Dec 03, 2019 4.780 4.780 4.600 4.620 207,649 -0.16(-3.35%)
Dec 02, 2019 5.200 5.220 4.750 4.780 281,556 -0.40(-7.72%)
Nov 29, 2019 5.290 5.290 5.002 5.180 83,000 -0.06(-1.15%)
Nov 27, 2019 5.140 5.400 5.100 5.240 257,100 +0.13(+2.54%)
Nov 26, 2019 5.070 5.250 4.940 5.110 518,121 +0.04(+0.79%)
Nov 25, 2019 5.010 5.220 5.000 5.070 186,358 +0.05(+1.00%)
Nov 22, 2019 5.200 5.350 5.010 5.020 231,400 -0.23(-4.38%)
Nov 21, 2019 5.470 5.590 5.210 5.250 241,195 -0.23(-4.20%)
Nov 20, 2019 5.450 5.590 5.210 5.480 330,425 +0.09(+1.67%)
Nov 19, 2019 6.160 6.210 5.260 5.390 412,703 -0.73(-11.93%)
Nov 18, 2019 6.170 6.470 6.090 6.120 244,380 -0.10(-1.61%)
Nov 15, 2019 6.260 7.190 6.120 6.220 806,800 +0.08(+1.30%)
Nov 14, 2019 6.130 6.200 6.120 6.140 149,999 -0.04(-0.65%)
Nov 13, 2019 6.280 6.290 6.110 6.180 54,940 -0.11(-1.75%)
Nov 12, 2019 6.340 6.340 6.100 6.290 104,004 -0.04(-0.63%)
Nov 11, 2019 6.360 6.390 6.250 6.330 79,276 -0.11(-1.71%)
Nov 08, 2019 6.500 6.700 6.410 6.440 174,000 +0.04(+0.63%)
Nov 07, 2019 6.330 6.490 6.320 6.400 99,381 +0.08(+1.27%)
Nov 06, 2019 6.560 6.580 6.270 6.320 131,005 -0.15(-2.32%)
Nov 05, 2019 6.510 6.710 6.430 6.470 259,457 -0.08(-1.22%)
Nov 04, 2019 6.570 6.640 6.500 6.550 121,753 +0.03(+0.46%)
Nov 01, 2019 6.530 6.930 6.510 6.520 270,800 +0.05(+0.77%)
Oct 31, 2019 6.600 6.660 6.280 6.470 102,817 -0.17(-2.56%)
Oct 30, 2019 6.800 6.870 6.500 6.640 170,495 -0.24(-3.49%)
Oct 29, 2019 7.000 7.060 6.790 6.880 137,309 -0.18(-2.55%)
Oct 28, 2019 6.970 7.100 6.850 7.060 85,562 +0.13(+1.88%)
Oct 25, 2019 6.740 7.100 6.740 6.930 113,200 +0.12(+1.76%)
Oct 24, 2019 6.790 6.970 6.650 6.810 104,357 +0.05(+0.74%)
Oct 23, 2019 6.850 6.880 6.720 6.760 79,018 -0.07(-1.02%)
Oct 22, 2019 6.880 6.985 6.820 6.830 79,497 -0.14(-2.01%)
Oct 21, 2019 6.930 7.080 6.800 6.970 146,979 -0.37(-5.04%)
Oct 18, 2019 7.210 7.500 7.130 7.340 226,400 +0.19(+2.66%)
Oct 17, 2019 7.050 7.200 6.750 7.150 134,334 +0.23(+3.32%)
Oct 16, 2019 6.840 6.970 6.720 6.920 89,059 +0.22(+3.28%)
Oct 15, 2019 6.760 6.910 6.650 6.700 69,407 -0.06(-0.89%)
Oct 14, 2019 6.700 6.950 6.700 6.760 50,809 -0.09(-1.31%)
Oct 11, 2019 6.700 7.200 6.697 6.850 161,300 +0.29(+4.42%)
Oct 10, 2019 6.490 6.667 6.490 6.560 77,745 +0.06(+0.92%)
Oct 09, 2019 6.330 6.770 6.233 6.500 185,507 +0.17(+2.69%)
Oct 08, 2019 6.440 6.500 6.250 6.330 109,711 -0.15(-2.31%)
Oct 07, 2019 6.470 6.721 6.450 6.480 118,313 -0.01(-0.15%)
Oct 04, 2019 6.440 6.570 6.342 6.490 129,900 +0.06(+0.93%)
Oct 03, 2019 6.550 6.650 6.040 6.430 220,407 -0.39(-5.72%)
Oct 02, 2019 6.730 6.950 6.610 6.820 124,122 +0.04(+0.59%)
Oct 01, 2019 7.020 7.150 6.750 6.780 141,117 -0.24(-3.42%)
Sep 30, 2019 7.180 7.180 6.820 7.020 154,942 -0.06(-0.85%)
Sep 27, 2019 6.980 7.220 6.800 7.080 298,400 +0.01(+0.14%)
Sep 26, 2019 7.760 7.760 7.030 7.070 321,515 -0.70(-9.01%)
Sep 25, 2019 7.610 7.900 7.520 7.770 169,613 +0.06(+0.78%)
Sep 24, 2019 8.230 8.280 7.700 7.710 281,010 -0.59(-7.11%)
Sep 23, 2019 8.620 8.620 8.120 8.300 185,675 -0.36(-4.16%)
Sep 20, 2019 8.790 8.990 8.610 8.660 217,100 -0.14(-1.59%)
Sep 19, 2019 8.830 9.050 8.800 8.800 119,285 -0.01(-0.11%)
Sep 18, 2019 9.010 9.130 8.790 8.810 142,139 -0.32(-3.50%)
Sep 17, 2019 9.120 9.380 9.120 9.130 141,524 -0.20(-2.14%)
Sep 16, 2019 9.180 9.420 9.180 9.330 150,654 -0.07(-0.74%)
Sep 13, 2019 9.250 9.550 9.225 9.400 137,500 +0.15(+1.62%)
Sep 12, 2019 9.110 9.450 9.060 9.250 170,083 -0.02(-0.22%)
Sep 11, 2019 9.390 9.550 9.010 9.270 239,537 -0.10(-1.07%)
Sep 10, 2019 9.000 9.450 8.980 9.370 154,095 +0.24(+2.63%)
Sep 09, 2019 8.850 9.160 8.790 9.130 185,627 +0.24(+2.70%)
Sep 06, 2019 8.830 9.100 8.500 8.890 204,400 -0.30(-3.26%)
Sep 05, 2019 9.300 9.430 8.840 9.190 225,121 -0.40(-4.17%)
Sep 04, 2019 8.760 9.850 8.760 9.590 280,206 +0.34(+3.68%)
Sep 03, 2019 9.440 9.690 9.220 9.250 167,357 -0.26(-2.73%)
Aug 30, 2019 9.700 9.957 9.370 9.510 47,900 -0.12(-1.25%)
Aug 29, 2019 9.540 9.680 9.430 9.630 43,179 +0.16(+1.69%)
Aug 28, 2019 9.300 9.563 9.300 9.470 48,066 +0.09(+0.96%)
Aug 27, 2019 9.680 9.680 9.310 9.380 71,300 -0.23(-2.39%)
Aug 26, 2019 9.680 9.680 9.390 9.610 59,343 +0.04(+0.42%)
Aug 23, 2019 9.550 9.960 9.550 9.570 86,200 +0.03(+0.31%)
Aug 22, 2019 10.17 10.17 9.400 9.540 98,786 -0.68(-6.65%)
Aug 21, 2019 10.12 10.33 10.12 10.22 64,132 +0.17(+1.69%)
Aug 20, 2019 9.920 10.10 9.760 10.05 65,303 +0.26(+2.66%)
Aug 19, 2019 9.800 10.16 9.720 9.790 95,071 +0.08(+0.82%)
Aug 16, 2019 9.350 9.820 9.350 9.710 89,600 +0.43(+4.63%)
Aug 15, 2019 9.340 9.490 9.230 9.280 102,896 +0.01(+0.11%)
Aug 14, 2019 9.610 9.760 9.170 9.270 177,547 -0.57(-5.79%)
Aug 13, 2019 9.660 10.16 9.660 9.840 95,308 +0.18(+1.86%)
Aug 12, 2019 10.00 10.01 9.620 9.660 149,864 -0.47(-4.64%)
Aug 09, 2019 10.20 10.33 10.02 10.13 59,000 -0.15(-1.46%)
Aug 08, 2019 10.39 10.67 10.28 10.28 91,014 -0.04(-0.39%)
Aug 07, 2019 10.10 10.39 9.980 10.32 79,288 +0.13(+1.28%)
Aug 06, 2019 10.20 10.30 10.11 10.19 82,127 +0.03(+0.30%)
Aug 05, 2019 10.55 10.56 10.00 10.16 158,834 -0.61(-5.66%)
Aug 02, 2019 10.70 10.82 10.51 10.77 81,800 +0.06(+0.56%)
Aug 01, 2019 11.15 11.34 10.55 10.71 151,090 -0.48(-4.29%)
Jul 31, 2019 11.02 11.26 10.89 11.19 115,505 +0.04(+0.36%)
Jul 30, 2019 11.15 11.20 10.73 11.15 186,380 -0.07(-0.62%)
Jul 29, 2019 11.44 11.46 11.18 11.22 79,383 -0.23(-2.01%)
Jul 26, 2019 11.15 11.63 10.96 11.45 127,500 +0.45(+4.09%)
Jul 25, 2019 11.50 11.63 11.00 11.00 179,182 -0.73(-6.22%)
Jul 24, 2019 11.75 11.95 11.63 11.73 158,241 -0.02(-0.17%)
Jul 23, 2019 11.54 11.87 11.48 11.75 187,350 +0.38(+3.34%)
Jul 22, 2019 11.62 11.97 11.34 11.37 155,539 -0.18(-1.56%)
Jul 19, 2019 12.24 12.37 11.50 11.55 203,400 -0.53(-4.39%)
Jul 18, 2019 12.11 12.32 11.74 12.08 200,531 -0.12(-0.98%)
Jul 17, 2019 12.62 12.62 12.06 12.20 220,569 -0.37(-2.94%)
Jul 16, 2019 12.40 12.89 12.40 12.57 236,665 +0.07(+0.56%)
Jul 15, 2019 12.53 12.84 12.34 12.50 203,142 +0.07(+0.56%)
Jul 12, 2019 12.83 12.94 12.31 12.43 213,300 -0.27(-2.13%)
Jul 11, 2019 12.40 12.97 12.00 12.70 435,833 +0.16(+1.28%)
Jul 10, 2019 12.31 12.74 12.00 12.54 344,760 +0.48(+3.98%)
Jul 09, 2019 11.62 12.10 11.62 12.06 458,448 +0.29(+2.46%)
Jul 08, 2019 13.01 13.01 11.64 11.77 644,970 -1.41(-10.70%)
Jul 05, 2019 13.36 13.41 12.63 13.18 304,900 -0.89(-6.33%)
Jul 03, 2019 13.98 14.16 13.91 14.07 17,600 +0.03(+0.21%)
Jul 02, 2019 13.71 14.09 13.44 14.04 72,091 +0.21(+1.52%)
Jul 01, 2019 14.23 14.71 13.81 13.83 139,034 +0.07(+0.51%)
Jun 28, 2019 13.45 13.82 13.27 13.76 155,700 +0.17(+1.25%)
Jun 27, 2019 13.06 13.64 13.00 13.59 106,164 +0.48(+3.66%)
Jun 26, 2019 13.71 13.75 13.07 13.11 105,559 -0.28(-2.09%)
Jun 25, 2019 13.70 13.75 13.25 13.39 86,506 -0.43(-3.11%)
Jun 24, 2019 14.14 14.16 13.55 13.82 144,735 -0.26(-1.85%)
Jun 21, 2019 14.04 14.68 14.00 14.08 152,500 -0.16(-1.12%)
Jun 20, 2019 14.18 14.50 13.83 14.24 122,555 +0.42(+3.04%)
Jun 19, 2019 13.97 14.45 13.29 13.82 199,949 -0.07(-0.50%)
Jun 18, 2019 13.83 14.54 13.83 13.89 120,660 +0.23(+1.68%)
Jun 17, 2019 13.68 13.84 13.61 13.66 59,651 +0.05(+0.37%)
Jun 14, 2019 14.71 14.71 13.53 13.61 198,200 -1.09(-7.41%)
Jun 13, 2019 14.78 14.79 14.41 14.70 83,467 -0.05(-0.34%)
Jun 12, 2019 14.45 14.81 14.42 14.75 64,348 +0.05(+0.34%)
Jun 11, 2019 14.84 14.92 14.45 14.70 91,162 +0.04(+0.27%)
Jun 10, 2019 14.68 14.82 14.44 14.66 109,524 -0.02(-0.14%)
Jun 07, 2019 14.55 14.83 14.28 14.68 76,200 +0.32(+2.23%)
Jun 06, 2019 14.86 14.86 14.09 14.36 82,489 -0.43(-2.91%)
Jun 05, 2019 15.55 15.56 14.65 14.79 131,139 -0.73(-4.70%)
Jun 04, 2019 15.22 15.82 15.22 15.52 184,076 +0.26(+1.70%)
Jun 03, 2019 16.16 16.16 15.20 15.26 107,713 -0.78(-4.86%)
May 31, 2019 15.19 16.20 15.13 16.04 141,200 +0.63(+4.09%)
May 30, 2019 15.84 15.99 15.14 15.41 149,693 -0.44(-2.78%)
May 29, 2019 16.55 16.57 15.80 15.85 133,923 -0.88(-5.26%)
May 28, 2019 17.18 17.35 16.63 16.73 145,919 -0.28(-1.65%)
May 24, 2019 17.05 17.22 16.85 17.01 91,800 +0.19(+1.13%)
May 23, 2019 16.56 17.10 16.45 16.82 138,146 -0.10(-0.59%)
May 22, 2019 17.24 17.44 16.82 16.92 204,786 -0.10(-0.59%)
May 21, 2019 15.86 17.15 15.86 17.02 372,617 +1.25(+7.93%)
May 20, 2019 15.61 16.12 15.37 15.77 266,352 -0.11(-0.69%)
May 17, 2019 16.12 16.29 15.80 15.88 224,600 -0.47(-2.87%)
May 16, 2019 15.91 16.58 15.91 16.35 194,905 +0.20(+1.24%)
May 15, 2019 15.82 16.38 15.82 16.15 118,156 +0.40(+2.54%)
May 14, 2019 15.20 16.02 15.11 15.75 197,838 +0.74(+4.93%)
May 13, 2019 14.90 15.63 14.88 15.01 200,576 -0.54(-3.47%)
May 10, 2019 15.35 15.71 15.22 15.55 132,400 +0.24(+1.57%)
May 09, 2019 15.23 15.44 15.02 15.31 180,898 -0.34(-2.17%)
May 08, 2019 15.15 15.70 14.90 15.65 145,713 +0.65(+4.33%)
May 07, 2019 15.72 15.96 14.92 15.00 290,475 -1.03(-6.43%)
May 06, 2019 15.88 16.56 15.68 16.03 246,861 -0.86(-5.09%)
May 03, 2019 16.09 16.96 16.00 16.89 276,800 +1.08(+6.83%)
May 02, 2019 15.25 16.00 15.25 15.81 149,704 +0.57(+3.74%)
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.