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

Retail Properties of America (NY: RPAI )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 10.26 10.42 10.16 10.40 5,819,615 +0.14(+1.41%)
May 30, 2018 10.10 10.29 9.994 10.26 1,903,181 +0.14(+1.34%)
May 29, 2018 9.943 10.13 9.884 10.12 2,213,165 +0.14(+1.36%)
May 25, 2018 9.985 9.985 9.985 0 +0.09(+0.94%)
May 24, 2018 9.977 10.01 9.850 9.892 1,649,931 -0.06(-0.60%)
May 23, 2018 9.875 10.00 9.850 9.951 956,993 +0.11(+1.12%)
May 22, 2018 9.756 9.875 9.748 9.841 943,757 +0.09(+0.96%)
May 21, 2018 9.655 9.799 9.519 9.748 1,178,658 +0.16(+1.68%)
May 18, 2018 9.510 9.591 9.493 9.587 1,068,282 +0.08(+0.89%)
May 17, 2018 9.510 9.655 9.459 9.502 1,385,593 +0.00(+0.00%)
May 16, 2018 9.570 9.671 9.485 9.502 1,223,386 -0.02(-0.18%)
May 15, 2018 9.663 9.663 9.485 9.519 1,269,921 -0.18(-1.84%)
May 14, 2018 9.850 9.884 9.638 9.697 1,183,028 -0.18(-1.80%)
May 11, 2018 9.968 10.02 9.850 9.875 1,269,191 -0.09(-0.94%)
May 10, 2018 9.960 10.03 9.892 9.968 957,177 +0.03(+0.34%)
May 09, 2018 9.799 9.956 9.782 9.934 1,357,039 +0.12(+1.21%)
May 08, 2018 9.951 9.960 9.731 9.816 2,014,927 -0.13(-1.28%)
May 07, 2018 9.909 9.994 9.854 9.943 1,253,642 +0.09(+0.95%)
May 04, 2018 9.714 9.913 9.688 9.850 1,410,567 +0.13(+1.31%)
May 03, 2018 9.680 9.794 9.671 9.722 1,595,927 +0.01(+0.09%)
May 02, 2018 9.722 9.896 9.680 9.714 2,744,970 -0.14(-1.46%)
May 01, 2018 9.782 9.930 9.671 9.858 2,468,073 +0.07(+0.69%)
Apr 30, 2018 9.884 9.918 9.765 9.790 2,555,246 -0.08(-0.86%)
Apr 27, 2018 9.561 9.939 9.561 9.875 1,327,926 +0.28(+2.92%)
Apr 26, 2018 9.366 9.638 9.358 9.595 1,618,493 +0.27(+2.91%)
Apr 25, 2018 9.307 9.400 9.247 9.324 1,559,398 +0.01(+0.09%)
Apr 24, 2018 9.324 9.366 9.196 9.315 1,737,521 +0.02(+0.18%)
Apr 23, 2018 9.298 9.425 9.239 9.298 1,893,142 +0.03(+0.37%)
Apr 20, 2018 9.578 9.655 9.230 9.264 3,394,200 -0.30(-3.11%)
Apr 19, 2018 9.850 9.850 9.536 9.561 1,777,242 -0.30(-3.01%)
Apr 18, 2018 9.951 10.00 9.816 9.858 909,089 -0.08(-0.77%)
Apr 17, 2018 9.909 10.00 9.840 9.934 1,414,578 +0.05(+0.52%)
Apr 16, 2018 9.867 9.977 9.833 9.884 1,652,021 +0.01(+0.09%)
Apr 13, 2018 9.909 9.909 9.782 9.875 1,773,810 +0.01(+0.09%)
Apr 12, 2018 10.10 10.10 9.807 9.867 1,858,545 -0.20(-2.02%)
Apr 11, 2018 10.03 10.17 10.02 10.07 1,895,993 +0.04(+0.42%)
Apr 10, 2018 10.07 10.08 9.994 10.03 1,771,732 +0.03(+0.34%)
Apr 09, 2018 10.01 10.08 9.884 9.994 2,047,576 +0.02(+0.17%)
Apr 06, 2018 10.04 10.10 9.909 9.977 2,344,915 -0.08(-0.84%)
Apr 05, 2018 10.16 10.16 10.00 10.06 4,305,765 -0.16(-1.58%)
Apr 04, 2018 9.951 10.27 9.901 10.22 3,319,859 +0.21(+2.12%)
Apr 03, 2018 9.782 10.11 9.744 10.01 4,301,623 +0.25(+2.61%)
Apr 02, 2018 9.875 9.960 9.739 9.756 1,980,547 -0.14(-1.37%)
Mar 29, 2018 9.892 9.892 9.892 0 -0.04(-0.43%)
Mar 28, 2018 9.731 10.04 9.680 9.934 3,423,097 +0.27(+2.81%)
Mar 27, 2018 9.629 9.799 9.493 9.663 1,609,601 +0.00(+0.00%)
Mar 26, 2018 9.561 9.688 9.498 9.663 2,080,562 +0.16(+1.66%)
Mar 23, 2018 9.648 9.656 9.489 9.506 1,911,781 -0.13(-1.30%)
Mar 22, 2018 9.581 9.781 9.539 9.631 1,486,329 +0.03(+0.35%)
Mar 21, 2018 9.572 9.656 9.493 9.597 2,071,998 -0.02(-0.17%)
Mar 20, 2018 9.731 9.840 9.522 9.614 2,193,765 -0.10(-1.03%)
Mar 19, 2018 9.848 9.848 9.631 9.715 2,191,253 -0.09(-0.94%)
Mar 16, 2018 9.765 9.890 9.681 9.806 5,940,005 +0.01(+0.09%)
Mar 15, 2018 9.882 9.890 9.618 9.798 3,513,677 -0.09(-0.93%)
Mar 14, 2018 9.957 9.965 9.836 9.890 1,354,616 -0.03(-0.25%)
Mar 13, 2018 9.982 10.03 9.878 9.915 1,765,126 -0.05(-0.50%)
Mar 12, 2018 9.907 10.03 9.806 9.965 3,074,696 +0.03(+0.34%)
Mar 09, 2018 10.17 10.17 9.790 9.932 2,822,178 -0.27(-2.62%)
Mar 08, 2018 10.27 10.27 10.16 10.20 923,761 -0.02(-0.16%)
Mar 07, 2018 10.22 1,441,348 +0.03(+0.33%)
Mar 06, 2018 10.14 10.22 10.07 10.18 2,038,792 -0.01(-0.08%)
Mar 05, 2018 10.17 10.28 10.11 10.19 1,547,920 +0.00(+0.00%)
Mar 02, 2018 10.16 10.20 10.01 10.19 2,212,976 +0.01(+0.08%)
Mar 01, 2018 9.982 10.27 9.932 10.18 2,130,636 +0.18(+1.84%)
Feb 28, 2018 10.12 10.19 9.982 9.999 5,099,444 -0.10(-0.99%)
Feb 27, 2018 10.37 10.39 10.08 10.10 2,650,385 -0.23(-2.27%)
Feb 26, 2018 10.27 10.35 10.18 10.33 1,760,473 +0.11(+1.06%)
Feb 23, 2018 10.10 10.23 9.999 10.22 2,154,693 +0.15(+1.49%)
Feb 22, 2018 10.07 2,937,062 +0.09(+0.92%)
Feb 21, 2018 10.19 10.20 9.982 9.982 2,394,336 -0.25(-2.45%)
Feb 20, 2018 10.27 10.40 10.20 10.23 2,731,771 -0.05(-0.49%)
Feb 16, 2018 10.28 10.28 10.28 0 +0.34(+3.45%)
Feb 15, 2018 9.873 10.02 9.783 9.940 2,441,180 +0.17(+1.71%)
Feb 14, 2018 9.572 9.903 9.380 9.773 3,061,499 +0.20(+2.10%)
Feb 13, 2018 9.489 9.631 9.347 9.572 2,772,723 +0.08(+0.79%)
Feb 12, 2018 9.497 9.506 9.163 9.497 2,207,756 +0.02(+0.18%)
Feb 09, 2018 9.405 9.539 9.142 9.480 2,412,829 +0.11(+1.16%)
Feb 08, 2018 9.689 9.740 9.363 9.372 3,966,610 -0.33(-3.36%)
Feb 07, 2018 9.723 9.815 9.639 9.698 3,590,950 -0.02(-0.17%)
Feb 06, 2018 9.514 9.740 9.296 9.715 4,854,712 -0.07(-0.73%)
Feb 05, 2018 9.740 9.823 9.593 9.786 4,310,047 -0.00(-0.04%)
Feb 02, 2018 9.740 9.827 9.581 9.790 5,539,188 -0.03(-0.34%)
Feb 01, 2018 10.06 10.09 9.698 9.823 3,427,295 -0.25(-2.49%)
Jan 31, 2018 9.957 10.08 9.840 10.07 3,512,422 +0.14(+1.43%)
Jan 30, 2018 9.957 9.990 9.915 9.932 2,894,483 -0.03(-0.34%)
Jan 29, 2018 10.10 10.12 9.932 9.965 3,147,067 -0.14(-1.41%)
Jan 26, 2018 10.32 10.32 10.09 10.11 1,669,214 -0.18(-1.79%)
Jan 25, 2018 10.38 10.41 10.15 10.29 2,000,831 -0.09(-0.89%)
Jan 24, 2018 10.43 10.50 10.28 10.38 3,518,444 -0.07(-0.64%)
Jan 23, 2018 10.43 10.54 10.42 10.45 2,761,806 +0.07(+0.64%)
Jan 22, 2018 10.28 10.42 10.26 10.38 2,075,823 +0.10(+0.98%)
Jan 19, 2018 10.19 10.29 10.16 10.28 1,585,111 +0.13(+1.23%)
Jan 18, 2018 10.15 10.20 10.07 10.16 2,107,922 +0.00(+0.00%)
Jan 17, 2018 10.14 10.21 10.07 10.16 3,373,288 +0.04(+0.41%)
Jan 16, 2018 10.38 10.46 10.11 10.12 2,771,707 -0.23(-2.26%)
Jan 12, 2018 10.35 10.35 10.35 0 -0.07(-0.64%)
Jan 11, 2018 10.59 10.63 10.41 10.42 2,455,884 -0.18(-1.66%)
Jan 10, 2018 10.48 10.59 2,574,773 -0.15(-1.40%)
Jan 09, 2018 10.88 10.94 10.72 10.74 3,403,527 -0.14(-1.31%)
Jan 08, 2018 10.90 10.95 10.83 10.88 1,536,827 -0.02(-0.15%)
Jan 05, 2018 10.88 10.96 10.84 10.90 1,734,037 +0.03(+0.23%)
Jan 04, 2018 10.98 11.05 10.86 10.88 1,988,839 -0.13(-1.14%)
Jan 03, 2018 11.15 11.19 10.99 11.00 2,035,621 -0.15(-1.35%)
Jan 02, 2018 11.29 11.37 11.16 11.15 1,309,975 -0.08(-0.74%)
Dec 29, 2017 11.24 11.24 11.24 0 +0.05(+0.45%)
Dec 28, 2017 11.06 11.19 11.04 11.19 1,078,206 +0.12(+1.06%)
Dec 27, 2017 11.09 11.14 11.05 11.07 1,038,279 +0.02(+0.15%)
Dec 26, 2017 10.83 11.09 10.82 11.05 1,513,465 +0.26(+2.37%)
Dec 22, 2017 10.80 10.90 10.73 10.80 1,553,723 -0.02(-0.15%)
Dec 21, 2017 10.77 10.87 10.76 10.81 1,212,404 +0.07(+0.61%)
Dec 20, 2017 10.96 11.03 10.75 10.75 1,762,825 -0.20(-1.81%)
Dec 19, 2017 11.12 11.14 10.90 10.95 2,391,118 -0.18(-1.63%)
Dec 18, 2017 10.97 11.17 10.94 11.13 2,628,967 +0.17(+1.51%)
Dec 15, 2017 10.89 11.02 10.85 10.96 5,339,369 +0.18(+1.68%)
Dec 14, 2017 10.86 10.98 10.78 10.78 1,744,965 -0.06(-0.53%)
Dec 13, 2017 10.77 10.90 10.75 10.84 1,708,685 +0.07(+0.69%)
Dec 12, 2017 10.67 10.85 10.62 10.76 1,827,995 +0.13(+1.24%)
Dec 11, 2017 10.64 10.75 10.61 10.63 1,190,503 +0.01(+0.08%)
Dec 08, 2017 10.62 10.67 10.57 10.62 1,157,982 +0.04(+0.39%)
Dec 07, 2017 10.51 10.62 10.47 10.58 1,075,593 +0.03(+0.31%)
Dec 06, 2017 10.72 10.79 10.49 10.55 1,381,875 -0.17(-1.62%)
Dec 05, 2017 11.01 11.02 10.71 10.72 1,360,011 -0.29(-2.62%)
Dec 04, 2017 10.83 11.07 10.80 11.01 1,668,087 +0.20(+1.83%)
Dec 01, 2017 10.80 10.88 10.74 10.81 1,591,375 +0.03(+0.31%)
Nov 30, 2017 10.74 10.88 10.72 10.78 4,995,439 +0.04(+0.38%)
Nov 29, 2017 10.64 10.78 10.64 10.74 3,272,022 +0.10(+0.93%)
Nov 28, 2017 10.59 10.73 10.59 10.64 4,434,670 -0.05(-0.46%)
Nov 27, 2017 10.83 10.87 10.69 10.69 2,297,981 -0.14(-1.30%)
Nov 24, 2017 10.91 10.92 10.83 10.83 637,951 -0.02(-0.15%)
Nov 22, 2017 10.85 10.94 10.84 10.85 1,639,315 -0.04(-0.38%)
Nov 21, 2017 10.79 10.89 10.76 10.89 2,373,634 +0.13(+1.23%)
Nov 20, 2017 10.88 10.88 10.71 10.76 3,082,991 -0.03(-0.31%)
Nov 17, 2017 10.74 10.84 10.73 10.79 2,120,023 +0.07(+0.69%)
Nov 16, 2017 10.63 10.76 10.57 10.71 3,288,618 +0.06(+0.54%)
Nov 15, 2017 10.65 10.75 10.61 10.66 2,628,197 +0.00(+0.00%)
Nov 14, 2017 10.64 10.73 10.52 10.66 1,750,578 +0.03(+0.31%)
Nov 13, 2017 10.71 10.82 10.57 10.62 2,572,133 -0.04(-0.39%)
Nov 10, 2017 10.55 10.71 10.55 10.66 2,271,952 +0.07(+0.62%)
Nov 09, 2017 10.48 10.77 10.48 10.60 2,465,488 +0.08(+0.78%)
Nov 08, 2017 10.43 10.66 10.43 10.52 1,852,623 +0.07(+0.71%)
Nov 07, 2017 10.28 10.61 10.28 10.44 3,114,098 +0.12(+1.20%)
Nov 06, 2017 10.32 10.40 10.26 10.32 2,093,407 +0.02(+0.24%)
Nov 03, 2017 10.46 10.54 10.24 10.29 2,103,856 -0.26(-2.43%)
Nov 02, 2017 10.34 10.64 10.31 10.55 3,422,512 +0.15(+1.43%)
Nov 01, 2017 10.15 10.46 10.14 10.40 2,727,415 +0.31(+3.11%)
Oct 31, 2017 10.12 10.12 9.946 10.09 1,695,529 -0.02(-0.16%)
Oct 30, 2017 10.24 10.28 10.07 10.10 2,731,733 -0.15(-1.45%)
Oct 27, 2017 10.22 10.27 10.05 10.25 2,224,631 +0.02(+0.16%)
Oct 26, 2017 10.33 10.33 10.08 10.24 1,756,299 -0.07(-0.64%)
Oct 25, 2017 10.38 10.43 10.17 10.30 1,696,632 -0.10(-0.95%)
Oct 24, 2017 10.65 10.66 10.36 10.40 1,287,616 -0.21(-2.02%)
Oct 23, 2017 10.62 10.70 10.56 10.62 1,690,548 +0.02(+0.23%)
Oct 20, 2017 10.74 10.74 10.56 10.59 1,640,668 -0.12(-1.16%)
Oct 19, 2017 10.80 10.87 10.57 10.71 3,193,647 +0.00(+0.00%)
Oct 18, 2017 10.96 11.04 10.70 10.71 2,991,477 -0.29(-2.63%)
Oct 17, 2017 10.93 11.04 10.89 11.00 2,577,376 +0.07(+0.68%)
Oct 16, 2017 11.07 11.13 10.89 10.93 1,295,167 -0.15(-1.34%)
Oct 13, 2017 11.06 11.15 10.97 11.08 1,869,372 +0.07(+0.60%)
Oct 12, 2017 11.04 11.07 10.90 11.01 2,465,801 -0.02(-0.15%)
Oct 11, 2017 11.05 11.12 10.99 11.03 3,545,499 -0.01(-0.07%)
Oct 10, 2017 11.04 11.16 10.98 11.04 1,804,236 +0.05(+0.45%)
Oct 09, 2017 10.96 11.07 10.96 10.99 1,529,116 +0.03(+0.30%)
Oct 06, 2017 11.01 11.03 10.90 10.95 1,704,277 -0.12(-1.12%)
Oct 05, 2017 11.06 11.26 11.00 11.08 1,742,077 +0.06(+0.52%)
Oct 04, 2017 10.95 11.05 10.90 11.02 2,083,098 +0.07(+0.60%)
Oct 03, 2017 10.87 10.95 10.78 10.95 1,871,218 +0.11(+0.99%)
Oct 02, 2017 10.82 10.87 10.76 10.85 1,952,779 +0.01(+0.08%)
Sep 29, 2017 10.84 10.94 10.78 10.84 1,274,148 -0.02(-0.15%)
Sep 28, 2017 10.71 10.86 10.71 10.85 1,827,062 +0.13(+1.23%)
Sep 27, 2017 10.91 10.92 10.65 10.72 1,832,440 -0.22(-2.04%)
Sep 26, 2017 10.82 10.97 10.78 10.95 1,545,248 +0.16(+1.45%)
Sep 25, 2017 10.57 10.81 10.57 10.79 2,858,182 +0.24(+2.23%)
Sep 22, 2017 10.50 10.60 10.47 10.55 3,048,080 +0.02(+0.23%)
Sep 21, 2017 10.66 10.74 10.53 10.53 1,444,565 -0.13(-1.22%)
Sep 20, 2017 10.76 10.82 10.62 10.66 889,439 -0.13(-1.21%)
Sep 19, 2017 10.94 10.94 10.76 10.79 1,733,360 -0.15(-1.42%)
Sep 18, 2017 11.11 11.13 10.91 10.94 1,351,277 -0.18(-1.61%)
Sep 15, 2017 11.12 11.17 11.04 11.12 4,613,314 +0.02(+0.15%)
Sep 14, 2017 10.87 11.11 10.87 11.11 1,752,442 +0.20(+1.87%)
Sep 13, 2017 10.97 11.02 10.84 10.90 1,448,979 -0.06(-0.52%)
Sep 12, 2017 11.23 10.91 10.96 1,263,855 -0.13(-1.18%)
Sep 11, 2017 11.07 11.17 11.03 11.09 1,602,290 +0.05(+0.44%)
Sep 08, 2017 11.10 11.15 11.00 11.04 939,918 -0.09(-0.81%)
Sep 07, 2017 11.12 11.18 11.00 11.13 2,019,598 +0.05(+0.44%)
Sep 06, 2017 10.93 11.14 10.93 11.08 1,839,349 +0.17(+1.57%)
Sep 05, 2017 10.92 10.98 10.82 10.91 1,822,400 +0.00(+0.00%)
Sep 01, 2017 10.85 10.99 10.77 10.91 1,953,336 +0.05(+0.45%)
Aug 31, 2017 10.78 10.88 10.70 10.86 3,476,528 +0.12(+1.14%)
Aug 30, 2017 10.57 10.76 10.48 10.74 2,735,385 +0.17(+1.62%)
Aug 29, 2017 10.63 10.72 10.55 10.57 1,560,654 -0.08(-0.77%)
Aug 28, 2017 10.90 10.94 10.64 10.65 1,444,814 -0.26(-2.39%)
Aug 25, 2017 10.80 10.95 10.74 10.91 1,972,923 +0.17(+1.59%)
Aug 24, 2017 10.80 11.00 10.71 10.74 2,696,473 -0.01(-0.08%)
Aug 23, 2017 10.67 10.79 10.62 10.75 1,112,776 +0.10(+0.92%)
Aug 22, 2017 10.77 10.83 10.65 10.65 1,197,010 -0.13(-1.21%)
Aug 21, 2017 10.67 10.81 10.61 10.78 1,936,396 +0.12(+1.15%)
Aug 18, 2017 10.65 10.67 10.47 10.66 1,712,092 -0.02(-0.23%)
Aug 17, 2017 10.67 10.76 10.63 10.68 1,426,251 -0.02(-0.15%)
Aug 16, 2017 10.69 10.78 10.62 10.70 1,300,915 +0.04(+0.38%)
Aug 15, 2017 10.87 10.90 10.62 10.66 1,513,012 -0.28(-2.53%)
Aug 14, 2017 10.81 10.99 10.75 10.94 1,033,324 +0.19(+1.74%)
Aug 11, 2017 10.83 10.85 10.68 10.75 1,424,695 -0.15(-1.42%)
Aug 10, 2017 11.02 11.07 10.90 10.90 1,607,716 -0.15(-1.33%)
Aug 09, 2017 11.11 11.11 10.98 11.05 1,619,011 +0.00(+0.00%)
Aug 08, 2017 10.97 11.08 10.92 11.05 1,235,891 +0.06(+0.52%)
Aug 07, 2017 10.97 11.02 10.86 10.99 979,911 +0.03(+0.30%)
Aug 04, 2017 10.85 10.99 10.81 10.96 1,487,601 +0.14(+1.28%)
Aug 03, 2017 10.94 11.02 10.80 10.82 1,357,192 -0.11(-0.97%)
Aug 02, 2017 11.11 11.20 10.84 10.93 1,840,874 -0.06(-0.52%)
Aug 01, 2017 10.81 11.05 10.78 10.98 1,549,170 +0.20(+1.89%)
Jul 31, 2017 10.94 10.94 10.63 10.78 1,920,736 -0.15(-1.34%)
Jul 28, 2017 11.03 11.10 10.90 10.93 3,744,166 -0.11(-0.96%)
Jul 27, 2017 10.67 11.04 10.62 11.03 2,500,974 +0.34(+3.20%)
Jul 26, 2017 10.61 10.72 10.56 10.69 1,745,588 +0.11(+1.00%)
Jul 25, 2017 10.39 10.59 10.34 10.59 1,462,202 +0.20(+1.88%)
Jul 24, 2017 10.35 10.45 10.26 10.39 908,129 +0.01(+0.08%)
Jul 21, 2017 10.45 10.50 10.25 10.38 946,334 -0.03(-0.31%)
Jul 20, 2017 10.53 10.53 10.40 10.41 986,621 -0.06(-0.54%)
Jul 19, 2017 10.39 10.54 10.34 10.47 1,839,243 +0.10(+0.94%)
Jul 18, 2017 10.37 10.40 10.26 10.37 1,523,961 +0.01(+0.08%)
Jul 17, 2017 10.30 10.40 10.27 10.37 1,468,723 +0.07(+0.63%)
Jul 14, 2017 10.22 10.34 10.21 10.30 1,286,263 +0.15(+1.53%)
Jul 13, 2017 10.04 10.18 9.974 10.15 2,332,209 +0.13(+1.30%)
Jul 12, 2017 9.950 10.08 9.897 10.01 1,945,152 +0.15(+1.57%)
Jul 11, 2017 9.860 9.925 9.730 9.860 2,696,881 +0.07(+0.75%)
Jul 10, 2017 9.909 9.929 9.783 9.787 1,314,256 -0.08(-0.83%)
Jul 07, 2017 9.811 9.905 9.754 9.868 2,271,918 +0.07(+0.75%)
Jul 06, 2017 9.827 9.950 9.746 9.795 2,140,253 -0.09(-0.91%)
Jul 05, 2017 10.25 10.25 9.860 9.884 2,793,369 -0.38(-3.73%)
Jul 03, 2017 9.990 10.28 9.974 10.27 914,406 +0.32(+3.19%)
Jun 30, 2017 10.13 10.17 9.868 9.950 1,757,552 -0.12(-1.21%)
Jun 29, 2017 9.966 10.21 9.958 10.07 1,259,251 +0.03(+0.32%)
Jun 28, 2017 10.06 10.17 10.04 10.04 2,123,529 +0.03(+0.33%)
Jun 27, 2017 9.958 10.10 9.958 10.01 1,841,000 -0.02(-0.24%)
Jun 26, 2017 9.901 10.14 9.844 10.03 2,003,704 +0.15(+1.57%)
Jun 23, 2017 9.705 9.901 9.681 9.876 3,124,218 +0.16(+1.68%)
Jun 22, 2017 9.469 9.778 9.461 9.713 3,212,354 +0.21(+2.19%)
Jun 21, 2017 9.722 9.738 9.380 9.505 3,037,711 -0.22(-2.23%)
Jun 20, 2017 9.786 9.850 9.601 9.722 2,792,831 -0.06(-0.66%)
Jun 19, 2017 9.834 9.935 9.734 9.786 3,644,239 -0.05(-0.49%)
Jun 16, 2017 10.35 10.35 9.770 9.834 5,075,638 -0.51(-4.97%)
Jun 15, 2017 10.16 10.44 10.16 10.35 2,993,618 +0.11(+1.10%)
Jun 14, 2017 10.47 10.47 10.16 10.24 1,847,491 -0.14(-1.39%)
Jun 13, 2017 10.28 10.49 10.19 10.38 1,785,496 +0.07(+0.70%)
Jun 12, 2017 10.07 10.35 10.07 10.31 2,657,311 +0.24(+2.39%)
Jun 09, 2017 9.939 10.20 9.867 10.07 1,370,491 +0.14(+1.38%)
Jun 08, 2017 10.17 10.17 9.915 9.931 1,662,337 -0.22(-2.22%)
Jun 07, 2017 9.915 10.20 9.891 10.16 3,026,984 +0.27(+2.76%)
Jun 06, 2017 9.794 9.979 9.690 9.883 1,847,453 +0.10(+0.99%)
Jun 05, 2017 9.842 9.899 9.730 9.786 1,592,563 -0.13(-1.30%)
Jun 02, 2017 10.01 10.10 9.883 9.915 2,101,560 -0.03(-0.32%)
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.