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

Ballard Power Sys (NQ: BLDP )

3.070 -0.070 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 10.33 10.40 10.08 10.16 1,233,009 -0.32(-3.05%)
Apr 29, 2020 10.41 10.60 10.23 10.48 1,421,881 +0.27(+2.64%)
Apr 28, 2020 10.50 10.64 10.18 10.21 1,398,594 -0.06(-0.58%)
Apr 27, 2020 10.30 10.62 10.21 10.27 2,042,160 +0.18(+1.78%)
Apr 24, 2020 10.10 10.18 9.920 10.09 941,800 +0.03(+0.30%)
Apr 23, 2020 10.16 10.40 9.960 10.06 1,938,699 -0.20(-1.95%)
Apr 22, 2020 10.03 10.31 9.860 10.26 1,665,254 +0.50(+5.12%)
Apr 21, 2020 9.730 9.960 9.640 9.760 1,422,306 -0.33(-3.27%)
Apr 20, 2020 10.00 10.27 9.870 10.09 1,221,668 -0.11(-1.08%)
Apr 17, 2020 10.35 10.41 9.890 10.20 1,517,200 +0.19(+1.90%)
Apr 16, 2020 9.860 10.03 9.690 10.01 2,028,107 +0.55(+5.81%)
Apr 15, 2020 9.840 10.04 8.890 9.460 2,684,572 -0.68(-6.71%)
Apr 14, 2020 9.650 10.16 9.600 10.14 2,726,724 +0.97(+10.58%)
Apr 13, 2020 9.140 9.190 8.720 9.170 1,528,998 +0.00(+0.00%)
Apr 09, 2020 9.360 9.550 9.030 9.170 2,658,500 +0.04(+0.44%)
Apr 08, 2020 8.840 9.180 8.760 9.130 1,959,731 +0.42(+4.82%)
Apr 07, 2020 9.080 9.110 8.550 8.710 3,046,611 +0.25(+2.96%)
Apr 06, 2020 8.000 8.480 7.770 8.460 2,215,503 +0.88(+11.61%)
Apr 03, 2020 7.750 7.820 7.480 7.580 1,448,300 -0.17(-2.19%)
Apr 02, 2020 7.350 8.170 7.280 7.750 2,675,064 +0.49(+6.75%)
Apr 01, 2020 7.510 7.590 7.200 7.260 2,035,538 -0.35(-4.60%)
Mar 31, 2020 7.760 7.900 7.470 7.610 3,556,284 +0.04(+0.53%)
Mar 30, 2020 7.880 7.890 7.550 7.570 2,881,201 -0.13(-1.69%)
Mar 27, 2020 8.000 8.070 7.660 7.700 3,134,400 -0.52(-6.33%)
Mar 26, 2020 8.330 8.490 8.030 8.220 4,641,468 -0.07(-0.84%)
Mar 25, 2020 8.720 8.870 8.250 8.290 5,547,678 +0.00(+0.00%)
Mar 24, 2020 8.390 8.550 8.030 8.290 4,125,721 +0.46(+5.87%)
Mar 23, 2020 7.900 8.080 7.610 7.830 2,420,663 -0.03(-0.38%)
Mar 20, 2020 7.950 8.280 7.460 7.860 4,644,000 +0.37(+4.94%)
Mar 19, 2020 7.180 7.740 6.950 7.490 2,996,206 +0.16(+2.18%)
Mar 18, 2020 7.260 7.710 6.950 7.330 2,782,567 -0.67(-8.38%)
Mar 17, 2020 7.690 8.010 6.990 8.000 4,732,998 +0.15(+1.91%)
Mar 16, 2020 7.200 8.260 7.000 7.850 3,720,705 -0.41(-4.96%)
Mar 13, 2020 8.420 8.605 7.720 8.260 3,784,700 +0.48(+6.17%)
Mar 12, 2020 8.000 8.270 7.550 7.780 4,791,053 -1.19(-13.27%)
Mar 11, 2020 9.220 9.630 8.900 8.970 4,101,607 -1.01(-10.12%)
Mar 10, 2020 9.510 9.980 9.050 9.980 3,583,320 +1.48(+17.41%)
Mar 09, 2020 8.450 9.080 8.110 8.500 3,890,653 -1.22(-12.55%)
Mar 06, 2020 10.03 10.30 9.280 9.720 3,726,000 -0.92(-8.65%)
Mar 05, 2020 9.910 10.96 9.810 10.64 4,480,371 +0.02(+0.19%)
Mar 04, 2020 10.70 10.70 10.08 10.62 3,591,269 +0.37(+3.61%)
Mar 03, 2020 10.60 10.90 9.890 10.25 6,612,689 +0.22(+2.19%)
Mar 02, 2020 9.850 10.07 9.040 10.03 7,710,872 +1.13(+12.70%)
Feb 28, 2020 8.660 9.210 8.330 8.900 6,381,100 +0.46(+5.45%)
Feb 27, 2020 9.050 9.640 8.340 8.440 8,136,395 -2.06(-19.62%)
Feb 26, 2020 10.73 11.16 10.48 10.50 5,038,049 -0.64(-5.75%)
Feb 25, 2020 11.85 11.94 11.00 11.14 4,903,980 -0.01(-0.09%)
Feb 24, 2020 11.30 11.75 10.90 11.15 8,060,541 -1.99(-15.14%)
Feb 21, 2020 13.00 13.35 12.75 13.14 3,519,500 +0.36(+2.82%)
Feb 20, 2020 13.12 13.92 12.10 12.78 7,647,324 -1.36(-9.62%)
Feb 19, 2020 13.12 14.20 13.03 14.14 8,152,852 +1.64(+13.12%)
Feb 18, 2020 11.55 12.54 11.53 12.50 6,620,302 +1.14(+10.04%)
Feb 14, 2020 11.21 11.38 11.02 11.36 1,558,700 +0.19(+1.70%)
Feb 13, 2020 11.15 11.25 10.89 11.17 2,253,991 -0.18(-1.59%)
Feb 12, 2020 11.27 11.41 11.06 11.35 2,028,634 +0.27(+2.44%)
Feb 11, 2020 11.72 11.72 10.65 11.08 4,268,986 -0.34(-2.98%)
Feb 10, 2020 10.86 11.45 10.73 11.42 4,491,240 +0.67(+6.23%)
Feb 07, 2020 10.95 11.06 10.41 10.75 3,696,100 -0.22(-2.01%)
Feb 06, 2020 10.62 11.21 10.45 10.97 4,641,218 +0.34(+3.20%)
Feb 05, 2020 10.74 10.89 10.36 10.63 2,030,923 +0.00(+0.00%)
Feb 04, 2020 10.72 10.89 10.35 10.63 2,975,636 +0.14(+1.33%)
Feb 03, 2020 9.910 10.49 9.860 10.49 2,780,687 +0.62(+6.28%)
Jan 31, 2020 10.02 10.15 9.650 9.870 2,230,800 -0.08(-0.80%)
Jan 30, 2020 9.920 10.15 9.620 9.950 2,250,138 -0.07(-0.70%)
Jan 29, 2020 10.78 10.94 9.720 10.02 5,503,481 -0.31(-3.00%)
Jan 28, 2020 9.540 10.49 9.470 10.33 5,405,984 +1.18(+12.90%)
Jan 27, 2020 9.250 9.340 8.830 9.150 3,138,176 -0.55(-5.67%)
Jan 24, 2020 9.660 9.840 9.270 9.700 4,494,300 +0.75(+8.38%)
Jan 23, 2020 8.900 9.100 8.680 8.950 6,520,965 -1.05(-10.50%)
Jan 22, 2020 11.15 11.38 9.530 10.00 7,026,619 -0.96(-8.76%)
Jan 21, 2020 11.27 11.59 10.58 10.96 6,425,770 -1.08(-8.97%)
Jan 17, 2020 11.22 12.13 11.08 12.04 6,752,400 +0.98(+8.86%)
Jan 16, 2020 10.98 11.32 10.48 11.06 5,342,852 +0.44(+4.14%)
Jan 15, 2020 10.33 10.69 10.02 10.62 3,327,325 +0.25(+2.41%)
Jan 14, 2020 10.23 10.39 9.380 10.37 7,490,745 +0.56(+5.71%)
Jan 13, 2020 9.760 10.93 9.520 9.810 12,256,618 +0.74(+8.16%)
Jan 10, 2020 8.670 9.200 8.600 9.070 3,309,600 +0.48(+5.59%)
Jan 09, 2020 8.540 8.600 8.350 8.590 2,562,306 +0.39(+4.76%)
Jan 08, 2020 8.240 8.380 8.150 8.200 1,756,565 +0.05(+0.61%)
Jan 07, 2020 8.440 8.470 8.090 8.150 2,704,233 -0.15(-1.81%)
Jan 06, 2020 7.730 8.390 7.680 8.300 3,192,007 +0.49(+6.27%)
Jan 03, 2020 7.680 8.024 7.640 7.810 1,984,600 -0.19(-2.38%)
Jan 02, 2020 7.420 8.000 7.320 8.000 3,055,727 +0.82(+11.42%)
Dec 31, 2019 6.930 7.220 6.930 7.180 1,046,900 +0.21(+3.01%)
Dec 30, 2019 7.020 7.080 6.710 6.970 1,188,844 +0.03(+0.43%)
Dec 27, 2019 7.260 7.260 6.900 6.940 1,283,800 -0.20(-2.80%)
Dec 26, 2019 7.110 7.250 7.070 7.140 595,467 +0.03(+0.42%)
Dec 24, 2019 7.000 7.190 6.970 7.110 737,000 +0.15(+2.16%)
Dec 23, 2019 6.760 6.980 6.760 6.960 1,223,236 +0.17(+2.50%)
Dec 20, 2019 6.700 6.790 6.650 6.790 738,300 +0.10(+1.49%)
Dec 19, 2019 6.730 6.790 6.590 6.690 780,012 -0.13(-1.91%)
Dec 18, 2019 6.650 6.820 6.420 6.820 1,679,871 +0.22(+3.33%)
Dec 17, 2019 6.750 6.780 6.560 6.600 745,207 -0.15(-2.22%)
Dec 16, 2019 6.490 6.770 6.460 6.750 1,730,914 +0.46(+7.31%)
Dec 13, 2019 6.200 6.370 6.190 6.290 757,200 +0.09(+1.45%)
Dec 12, 2019 6.150 6.210 6.030 6.200 1,164,696 +0.13(+2.14%)
Dec 11, 2019 6.150 6.170 5.930 6.070 1,503,111 -0.02(-0.33%)
Dec 10, 2019 6.150 6.150 5.500 6.090 2,570,455 -0.22(-3.49%)
Dec 09, 2019 6.540 6.570 6.310 6.310 759,847 -0.24(-3.66%)
Dec 06, 2019 6.500 6.576 6.375 6.550 907,400 +0.10(+1.55%)
Dec 05, 2019 6.580 6.660 6.430 6.450 883,335 -0.17(-2.57%)
Dec 04, 2019 6.540 6.660 6.450 6.620 1,151,519 +0.19(+2.95%)
Dec 03, 2019 6.440 6.470 6.290 6.430 1,895,703 -0.22(-3.31%)
Dec 02, 2019 6.600 6.690 6.240 6.650 2,495,982 +0.02(+0.30%)
Nov 29, 2019 6.700 6.710 6.550 6.630 1,143,100 -0.25(-3.56%)
Nov 27, 2019 6.820 6.950 6.740 6.875 1,190,300 -0.01(-0.22%)
Nov 26, 2019 6.760 6.890 6.660 6.890 1,705,704 +0.01(+0.15%)
Nov 25, 2019 6.730 6.880 6.540 6.880 2,044,306 +0.17(+2.53%)
Nov 22, 2019 6.600 6.780 6.460 6.710 1,665,200 +0.17(+2.60%)
Nov 21, 2019 6.780 6.810 6.480 6.540 1,548,617 -0.23(-3.40%)
Nov 20, 2019 6.570 6.840 6.500 6.770 1,774,132 +0.27(+4.15%)
Nov 19, 2019 6.910 6.920 6.350 6.500 4,113,604 -0.76(-10.47%)
Nov 18, 2019 7.220 7.300 7.020 7.260 3,940,672 +0.34(+4.91%)
Nov 15, 2019 6.800 6.970 6.720 6.920 2,594,600 +0.33(+5.01%)
Nov 14, 2019 6.270 6.600 6.270 6.590 2,281,494 +0.40(+6.46%)
Nov 13, 2019 6.300 6.410 6.160 6.190 1,484,231 -0.10(-1.59%)
Nov 12, 2019 6.180 6.320 6.070 6.290 2,130,827 +0.21(+3.45%)
Nov 11, 2019 5.960 6.200 5.940 6.080 2,490,587 +0.20(+3.40%)
Nov 08, 2019 5.760 5.960 5.760 5.880 997,000 +0.12(+2.08%)
Nov 07, 2019 5.850 5.895 5.715 5.760 984,409 -0.03(-0.52%)
Nov 06, 2019 5.750 5.840 5.690 5.790 996,583 +0.04(+0.70%)
Nov 05, 2019 5.850 5.870 5.620 5.750 898,435 -0.07(-1.20%)
Nov 04, 2019 5.680 5.830 5.680 5.820 1,650,945 +0.18(+3.19%)
Nov 01, 2019 5.540 5.640 5.460 5.640 1,225,100 +0.12(+2.17%)
Oct 31, 2019 5.500 5.540 5.100 5.520 3,233,017 -0.28(-4.83%)
Oct 30, 2019 6.000 6.020 5.640 5.800 1,475,107 -0.17(-2.85%)
Oct 29, 2019 6.080 6.110 5.830 5.970 1,740,619 -0.02(-0.33%)
Oct 28, 2019 6.070 6.100 5.840 5.990 1,498,661 +0.13(+2.22%)
Oct 25, 2019 6.020 6.110 5.793 5.860 1,745,400 -0.24(-3.93%)
Oct 24, 2019 5.840 6.130 5.810 6.100 2,593,268 +0.33(+5.72%)
Oct 23, 2019 5.670 5.790 5.630 5.770 1,057,617 +0.11(+1.94%)
Oct 22, 2019 5.800 5.800 5.450 5.660 1,678,021 -0.14(-2.41%)
Oct 21, 2019 5.700 5.800 5.550 5.800 1,432,448 +0.18(+3.20%)
Oct 18, 2019 5.440 5.700 5.400 5.620 2,696,800 +0.34(+6.44%)
Oct 17, 2019 5.200 5.340 5.180 5.280 907,594 +0.15(+2.92%)
Oct 16, 2019 5.040 5.195 5.040 5.130 531,738 +0.09(+1.79%)
Oct 15, 2019 5.030 5.130 4.970 5.040 471,867 -0.02(-0.40%)
Oct 14, 2019 5.090 5.130 4.990 5.060 508,797 -0.04(-0.78%)
Oct 11, 2019 5.190 5.270 5.090 5.100 1,475,700 -0.01(-0.20%)
Oct 10, 2019 5.000 5.180 5.000 5.110 796,819 +0.09(+1.79%)
Oct 09, 2019 4.890 5.090 4.880 5.020 990,225 +0.16(+3.29%)
Oct 08, 2019 4.970 5.000 4.830 4.860 670,709 -0.08(-1.62%)
Oct 07, 2019 5.050 5.090 4.870 4.940 833,864 -0.04(-0.80%)
Oct 04, 2019 4.760 5.005 4.760 4.980 1,145,600 +0.20(+4.18%)
Oct 03, 2019 4.720 4.790 4.640 4.780 721,266 +0.00(+0.00%)
Oct 02, 2019 4.760 4.797 4.570 4.780 1,196,688 -0.05(-1.04%)
Oct 01, 2019 4.970 5.030 4.730 4.830 1,315,264 -0.06(-1.23%)
Sep 30, 2019 5.050 5.080 4.700 4.890 1,968,404 -0.17(-3.36%)
Sep 27, 2019 5.230 5.280 5.040 5.060 1,430,100 -0.05(-0.98%)
Sep 26, 2019 5.240 5.340 4.970 5.110 2,008,310 -0.30(-5.55%)
Sep 25, 2019 5.400 5.440 5.210 5.410 1,158,582 -0.03(-0.55%)
Sep 24, 2019 5.620 5.650 5.390 5.440 1,132,848 -0.12(-2.16%)
Sep 23, 2019 5.460 5.580 5.400 5.560 1,076,427 +0.19(+3.54%)
Sep 20, 2019 5.290 5.490 5.280 5.370 1,479,400 +0.13(+2.48%)
Sep 19, 2019 5.500 5.570 5.200 5.240 1,952,831 -0.23(-4.20%)
Sep 18, 2019 5.550 5.550 5.390 5.470 1,567,383 -0.14(-2.50%)
Sep 17, 2019 5.410 5.670 5.370 5.610 2,350,035 -0.03(-0.53%)
Sep 16, 2019 5.610 5.720 5.480 5.640 2,817,661 +0.14(+2.55%)
Sep 13, 2019 5.240 5.500 5.180 5.500 3,406,400 +0.38(+7.42%)
Sep 12, 2019 5.010 5.160 5.010 5.120 1,244,686 +0.19(+3.85%)
Sep 11, 2019 5.040 5.090 4.820 4.930 1,333,526 -0.07(-1.40%)
Sep 10, 2019 5.120 5.180 4.930 5.000 1,628,133 -0.10(-1.96%)
Sep 09, 2019 4.690 5.100 4.680 5.100 3,146,281 +0.49(+10.63%)
Sep 06, 2019 4.570 4.660 4.530 4.610 558,500 +0.08(+1.77%)
Sep 05, 2019 4.680 4.690 4.500 4.530 906,808 -0.10(-2.16%)
Sep 04, 2019 4.530 4.630 4.470 4.630 1,279,948 +0.15(+3.35%)
Sep 03, 2019 4.500 4.520 4.405 4.480 1,014,995 -0.02(-0.44%)
Aug 30, 2019 4.510 4.510 4.430 4.500 283,300 +0.02(+0.45%)
Aug 29, 2019 4.500 4.530 4.430 4.480 470,618 +0.01(+0.22%)
Aug 28, 2019 4.340 4.490 4.300 4.470 560,757 +0.11(+2.52%)
Aug 27, 2019 4.340 4.370 4.250 4.360 561,877 +0.04(+0.93%)
Aug 26, 2019 4.300 4.360 4.270 4.320 513,488 +0.00(+0.00%)
Aug 23, 2019 4.380 4.430 4.260 4.320 575,700 -0.12(-2.70%)
Aug 22, 2019 4.480 4.480 4.380 4.440 346,092 -0.04(-0.89%)
Aug 21, 2019 4.500 4.540 4.412 4.480 303,927 +0.00(+0.00%)
Aug 20, 2019 4.450 4.500 4.350 4.480 569,944 -0.02(-0.44%)
Aug 19, 2019 4.390 4.510 4.380 4.500 861,357 +0.21(+4.90%)
Aug 16, 2019 4.220 4.305 4.170 4.290 831,500 +0.13(+3.12%)
Aug 15, 2019 4.130 4.210 4.020 4.160 1,432,461 -0.11(-2.58%)
Aug 14, 2019 4.590 4.590 4.210 4.270 1,806,529 -0.41(-8.76%)
Aug 13, 2019 4.500 4.680 4.490 4.680 1,519,988 +0.12(+2.63%)
Aug 12, 2019 4.560 4.610 4.470 4.560 868,440 +0.01(+0.22%)
Aug 09, 2019 4.570 4.690 4.500 4.550 1,040,900 -0.07(-1.52%)
Aug 08, 2019 4.480 4.650 4.410 4.620 1,317,182 +0.17(+3.82%)
Aug 07, 2019 4.400 4.450 4.260 4.450 688,741 +0.05(+1.14%)
Aug 06, 2019 4.360 4.440 4.290 4.400 937,814 +0.09(+2.09%)
Aug 05, 2019 4.400 4.400 4.130 4.310 1,565,311 -0.19(-4.22%)
Aug 02, 2019 4.220 4.500 4.120 4.500 2,182,200 +0.35(+8.43%)
Aug 01, 2019 4.080 4.240 4.070 4.150 1,226,271 +0.10(+2.47%)
Jul 31, 2019 4.180 4.180 3.990 4.050 815,374 -0.10(-2.41%)
Jul 30, 2019 4.290 4.290 4.060 4.150 894,266 -0.09(-2.12%)
Jul 29, 2019 4.150 4.390 4.150 4.240 2,481,043 +0.10(+2.42%)
Jul 26, 2019 4.150 4.210 4.090 4.140 537,700 -0.01(-0.24%)
Jul 25, 2019 4.160 4.237 4.100 4.150 756,053 -0.01(-0.24%)
Jul 24, 2019 4.070 4.180 4.030 4.160 784,746 +0.10(+2.46%)
Jul 23, 2019 4.060 4.100 4.010 4.060 217,062 +0.02(+0.50%)
Jul 22, 2019 4.000 4.115 3.990 4.040 341,895 +0.05(+1.25%)
Jul 19, 2019 4.010 4.035 3.945 3.990 518,600 +0.00(+0.00%)
Jul 18, 2019 4.020 4.050 3.950 3.990 633,522 -0.07(-1.72%)
Jul 17, 2019 4.110 4.130 4.020 4.060 473,922 +0.05(+1.25%)
Jul 16, 2019 4.090 4.090 3.980 4.010 743,582 -0.06(-1.47%)
Jul 15, 2019 4.210 4.210 4.040 4.070 801,624 -0.13(-3.10%)
Jul 12, 2019 4.030 4.200 4.030 4.200 900,200 +0.19(+4.74%)
Jul 11, 2019 4.130 4.140 3.990 4.010 410,919 -0.08(-1.96%)
Jul 10, 2019 4.140 4.170 4.040 4.090 461,656 -0.05(-1.21%)
Jul 09, 2019 4.130 4.170 4.070 4.140 597,305 -0.05(-1.19%)
Jul 08, 2019 4.250 4.250 4.060 4.190 1,122,616 -0.04(-0.95%)
Jul 05, 2019 4.050 4.260 4.050 4.230 2,438,500 +0.23(+5.75%)
Jul 03, 2019 4.050 4.060 3.940 4.000 745,900 -0.06(-1.48%)
Jul 02, 2019 4.050 4.060 3.930 4.060 627,496 +0.10(+2.53%)
Jul 01, 2019 4.000 4.080 3.920 3.960 1,342,292 -0.12(-2.94%)
Jun 28, 2019 4.000 4.110 3.970 4.080 1,117,000 +0.11(+2.77%)
Jun 27, 2019 3.820 4.000 3.800 3.970 963,063 +0.17(+4.47%)
Jun 26, 2019 3.820 3.830 3.700 3.800 673,925 +0.03(+0.80%)
Jun 25, 2019 3.720 3.810 3.610 3.770 694,441 +0.06(+1.62%)
Jun 24, 2019 3.850 3.875 3.670 3.710 662,664 -0.05(-1.33%)
Jun 21, 2019 3.670 3.790 3.660 3.760 674,500 +0.12(+3.30%)
Jun 20, 2019 3.500 3.640 3.490 3.640 597,254 +0.14(+4.00%)
Jun 19, 2019 3.580 3.580 3.440 3.500 849,017 -0.05(-1.41%)
Jun 18, 2019 3.620 3.660 3.500 3.550 663,468 -0.07(-1.93%)
Jun 17, 2019 3.740 3.760 3.580 3.620 1,061,837 -0.15(-3.98%)
Jun 14, 2019 3.770 3.780 3.610 3.770 872,400 +0.00(+0.00%)
Jun 13, 2019 3.890 3.907 3.705 3.770 1,415,136 -0.09(-2.33%)
Jun 12, 2019 4.120 4.160 3.820 3.860 1,466,911 -0.31(-7.43%)
Jun 11, 2019 4.160 4.170 4.090 4.170 685,543 +0.01(+0.24%)
Jun 10, 2019 4.050 4.210 4.040 4.160 924,613 +0.15(+3.74%)
Jun 07, 2019 3.910 4.020 3.910 4.010 589,200 +0.11(+2.82%)
Jun 06, 2019 3.850 3.920 3.840 3.900 531,605 -0.04(-1.02%)
Jun 05, 2019 3.950 4.020 3.870 3.940 720,680 -0.02(-0.51%)
Jun 04, 2019 3.940 4.030 3.870 3.960 838,744 +0.04(+1.02%)
Jun 03, 2019 3.840 3.920 3.810 3.920 750,572 +0.08(+2.08%)
May 31, 2019 3.850 3.860 3.764 3.840 918,200 -0.11(-2.78%)
May 30, 2019 3.970 4.060 3.870 3.950 769,340 +0.02(+0.51%)
May 29, 2019 4.150 4.210 3.860 3.930 1,915,828 -0.34(-7.96%)
May 28, 2019 4.200 4.270 4.160 4.270 2,004,203 +0.20(+4.91%)
May 24, 2019 4.000 4.090 3.990 4.070 1,057,700 +0.12(+3.04%)
May 23, 2019 4.160 4.220 3.875 3.950 1,737,948 -0.21(-5.05%)
May 22, 2019 3.990 4.200 3.980 4.160 2,640,501 +0.22(+5.58%)
May 21, 2019 3.900 3.940 3.860 3.940 660,864 +0.04(+1.03%)
May 20, 2019 3.890 3.980 3.840 3.900 1,348,301 +0.04(+1.04%)
May 17, 2019 3.890 3.910 3.800 3.860 1,354,100 +0.00(+0.00%)
May 16, 2019 3.830 3.870 3.710 3.860 1,953,694 +0.21(+5.75%)
May 15, 2019 3.570 3.890 3.570 3.650 2,436,476 +0.07(+1.96%)
May 14, 2019 3.420 3.600 3.400 3.580 1,804,755 +0.19(+5.60%)
May 13, 2019 3.400 3.450 3.330 3.390 642,609 -0.04(-1.17%)
May 10, 2019 3.300 3.430 3.300 3.430 624,600 +0.12(+3.63%)
May 09, 2019 3.360 3.360 3.220 3.310 563,896 -0.02(-0.60%)
May 08, 2019 3.370 3.380 3.290 3.330 496,286 -0.03(-0.89%)
May 07, 2019 3.290 3.370 3.280 3.360 547,342 +0.05(+1.51%)
May 06, 2019 3.260 3.350 3.250 3.310 612,497 -0.09(-2.65%)
May 03, 2019 3.390 3.440 3.310 3.400 748,300 +0.01(+0.29%)
May 02, 2019 3.420 3.470 3.280 3.390 1,391,540 +0.11(+3.35%)
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.