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

Nutrisystem Inc (NQ: NTRI )

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, 2007 44.78 45.40 44.71 45.24 1,232,236 +0.36(+0.80%)
May 30, 2007 45.57 46.00 44.65 44.88 1,721,800 -0.48(-1.07%)
May 29, 2007 45.07 45.66 45.07 45.36 1,168,571 +0.45(+1.00%)
May 25, 2007 44.24 45.48 44.24 44.91 1,274,243 +0.77(+1.74%)
May 24, 2007 43.57 44.54 43.57 44.15 1,571,344 +0.58(+1.33%)
May 23, 2007 43.71 44.39 43.31 43.57 1,687,674 +0.22(+0.51%)
May 22, 2007 42.46 43.91 42.44 43.35 2,591,751 +1.12(+2.65%)
May 21, 2007 42.46 43.05 41.99 42.23 1,353,153 -0.01(-0.03%)
May 18, 2007 41.39 42.46 41.35 42.24 2,320,043 +1.03(+2.50%)
May 17, 2007 41.84 41.95 40.98 41.21 1,327,511 -0.53(-1.27%)
May 16, 2007 41.95 42.12 41.27 41.75 673,898 +0.15(+0.37%)
May 15, 2007 41.77 42.54 41.46 41.59 1,042,699 -0.30(-0.73%)
May 14, 2007 42.61 43.30 41.64 41.90 1,662,351 -0.71(-1.67%)
May 11, 2007 42.24 43.21 41.93 42.61 918,030 +0.49(+1.16%)
May 10, 2007 43.03 43.06 41.98 42.12 1,017,628 -0.88(-2.04%)
May 09, 2007 42.44 43.32 42.15 43.00 906,515 +0.19(+0.45%)
May 08, 2007 43.03 43.09 42.35 42.80 971,161 -0.50(-1.15%)
May 07, 2007 43.65 43.83 43.10 43.30 1,613,874 -0.70(-1.59%)
May 04, 2007 43.84 44.09 43.15 44.00 1,066,002 +0.44(+1.01%)
May 03, 2007 42.80 43.84 42.47 43.55 1,166,950 +0.66(+1.55%)
May 02, 2007 42.12 43.34 41.79 42.89 1,372,262 +1.58(+3.84%)
May 01, 2007 42.69 42.80 41.09 41.31 3,394,138 -1.50(-3.51%)
Apr 30, 2007 43.78 43.87 42.51 42.81 2,226,032 -0.89(-2.04%)
Apr 27, 2007 41.55 44.22 41.47 43.70 4,534,108 +2.17(+5.22%)
Apr 26, 2007 45.61 46.21 41.34 41.53 14,080,149 +1.32(+3.28%)
Apr 25, 2007 39.43 40.55 39.43 40.21 6,986,981 +0.99(+2.52%)
Apr 24, 2007 38.87 39.32 38.04 39.23 1,555,810 +0.98(+2.56%)
Apr 23, 2007 38.00 38.58 37.80 38.24 1,870,194 +0.51(+1.35%)
Apr 20, 2007 38.15 38.31 37.30 37.73 1,399,065 -0.24(-0.64%)
Apr 19, 2007 38.27 38.53 37.68 37.98 1,281,226 -0.73(-1.89%)
Apr 18, 2007 38.63 39.26 38.56 38.71 1,033,986 -0.30(-0.78%)
Apr 17, 2007 38.64 39.28 38.64 39.01 1,206,154 +0.41(+1.07%)
Apr 16, 2007 37.62 38.67 37.52 38.60 1,167,002 +0.87(+2.31%)
Apr 13, 2007 37.98 38.42 37.48 37.73 1,020,403 -0.39(-1.01%)
Apr 12, 2007 37.49 38.19 36.92 38.11 1,300,176 +0.41(+1.08%)
Apr 11, 2007 38.73 38.78 36.84 37.71 2,495,814 -1.09(-2.81%)
Apr 10, 2007 38.96 39.34 38.50 38.80 1,524,716 +0.35(+0.90%)
Apr 09, 2007 38.08 38.83 38.08 38.45 2,903,847 +0.39(+1.03%)
Apr 05, 2007 37.37 38.42 37.37 38.06 1,691,186 +0.36(+0.95%)
Apr 04, 2007 37.29 38.04 37.09 37.70 1,679,727 +0.41(+1.09%)
Apr 03, 2007 36.87 37.58 36.59 37.29 2,200,462 +0.56(+1.52%)
Apr 02, 2007 36.61 36.84 35.95 36.73 1,564,337 +0.55(+1.51%)
Mar 30, 2007 35.01 36.71 34.73 36.19 3,083,098 +1.03(+2.93%)
Mar 29, 2007 34.46 35.28 34.07 35.16 4,429,204 +1.71(+5.10%)
Mar 28, 2007 34.17 34.18 33.36 33.45 2,805,842 -0.79(-2.30%)
Mar 27, 2007 33.43 35.03 33.42 34.24 3,627,709 +0.66(+1.97%)
Mar 26, 2007 32.69 33.74 32.69 33.58 2,882,131 +0.93(+2.83%)
Mar 23, 2007 33.08 33.29 32.61 32.65 1,012,437 -0.46(-1.40%)
Mar 22, 2007 33.63 33.78 32.73 33.11 1,178,848 -0.26(-0.79%)
Mar 21, 2007 33.54 33.90 32.98 33.38 1,229,017 -0.26(-0.76%)
Mar 20, 2007 33.07 34.02 32.97 33.63 2,916,822 +0.66(+2.01%)
Mar 19, 2007 33.00 33.00 32.48 32.97 1,520,650 +0.52(+1.60%)
Mar 16, 2007 32.97 33.06 32.17 32.45 2,381,573 -0.21(-0.66%)
Mar 15, 2007 31.24 33.19 30.91 32.67 2,662,482 +1.59(+5.11%)
Mar 14, 2007 31.24 31.55 30.42 31.08 1,679,138 -0.26(-0.82%)
Mar 13, 2007 32.49 32.56 31.12 31.33 2,045,874 -1.15(-3.55%)
Mar 12, 2007 32.25 33.14 31.83 32.49 1,806,517 -0.41(-1.24%)
Mar 09, 2007 32.46 33.06 32.11 32.89 2,190,955 +0.79(+2.45%)
Mar 08, 2007 32.09 32.31 31.76 32.11 2,074,663 +0.78(+2.49%)
Mar 07, 2007 31.79 32.00 31.12 31.33 2,102,861 -0.32(-1.00%)
Mar 06, 2007 30.87 31.69 30.65 31.64 2,866,298 +1.70(+5.67%)
Mar 05, 2007 29.86 30.90 29.72 29.95 2,087,921 -0.21(-0.69%)
Mar 02, 2007 30.55 31.18 30.09 30.15 2,092,215 -0.81(-2.63%)
Mar 01, 2007 30.39 31.39 30.14 30.97 2,700,855 -0.21(-0.66%)
Feb 28, 2007 30.97 31.49 29.52 31.17 3,075,132 +0.41(+1.35%)
Feb 27, 2007 31.68 31.95 30.73 30.76 3,338,688 -1.42(-4.40%)
Feb 26, 2007 31.95 32.33 31.42 32.18 3,057,473 +0.66(+2.10%)
Feb 23, 2007 31.62 31.75 30.93 31.51 2,838,345 -0.10(-0.31%)
Feb 22, 2007 32.38 32.40 31.14 31.61 4,344,770 -0.60(-1.86%)
Feb 21, 2007 33.55 33.65 32.20 32.21 3,958,615 -1.57(-4.66%)
Feb 20, 2007 33.83 34.17 33.54 33.78 2,647,944 -0.05(-0.14%)
Feb 16, 2007 34.18 34.61 33.76 33.83 3,546,271 -0.55(-1.59%)
Feb 15, 2007 35.05 35.12 33.65 34.38 17,405,662 +4.08(+13.47%)
Feb 14, 2007 29.23 30.39 28.93 30.30 11,143,228 +1.51(+5.23%)
Feb 13, 2007 28.86 29.17 28.18 28.79 8,097,729 -0.03(-0.12%)
Feb 12, 2007 30.26 30.65 28.68 28.83 5,348,911 -1.45(-4.79%)
Feb 09, 2007 30.73 30.93 29.81 30.28 2,422,067 -0.48(-1.55%)
Feb 08, 2007 31.35 31.40 30.74 30.75 2,567,809 -0.31(-1.00%)
Feb 07, 2007 31.42 31.52 30.93 31.06 2,839,067 -0.19(-0.62%)
Feb 06, 2007 31.07 31.90 30.76 31.26 6,847,705 +0.71(+2.33%)
Feb 05, 2007 30.16 31.06 30.11 30.55 5,678,826 +0.72(+2.41%)
Feb 02, 2007 30.21 30.64 29.75 29.83 3,871,751 -0.23(-0.78%)
Feb 01, 2007 30.19 30.86 29.35 30.06 12,190,411 -0.35(-1.16%)
Jan 31, 2007 31.28 31.95 30.24 30.42 23,939,902 -5.52(-15.37%)
Jan 30, 2007 38.10 38.32 31.65 35.94 18,261,638 -4.00(-10.01%)
Jan 29, 2007 39.98 40.61 39.74 39.94 2,055,725 -0.05(-0.12%)
Jan 26, 2007 39.71 40.87 37.62 39.98 9,243,760 -2.22(-5.27%)
Jan 25, 2007 43.29 43.42 41.47 42.21 2,764,360 -1.19(-2.74%)
Jan 24, 2007 43.51 43.78 43.29 43.40 1,550,744 -0.24(-0.55%)
Jan 23, 2007 43.70 44.09 42.98 43.64 1,556,689 -0.21(-0.47%)
Jan 22, 2007 43.67 44.36 42.43 43.84 1,893,487 +0.62(+1.44%)
Jan 19, 2007 43.15 43.75 42.88 43.22 2,103,125 +0.61(+1.43%)
Jan 18, 2007 44.54 44.63 42.35 42.62 3,232,108 -1.90(-4.27%)
Jan 17, 2007 46.05 46.17 44.40 44.51 1,751,110 -1.46(-3.18%)
Jan 16, 2007 47.02 47.02 45.74 45.98 1,653,048 -1.06(-2.25%)
Jan 12, 2007 46.54 47.12 46.36 47.03 1,739,342 +0.49(+1.05%)
Jan 11, 2007 46.12 46.99 45.63 46.54 1,715,393 +0.50(+1.08%)
Jan 10, 2007 45.78 46.32 45.01 46.05 1,595,023 -0.13(-0.28%)
Jan 09, 2007 45.35 46.38 45.23 46.18 2,427,808 +1.91(+4.30%)
Jan 08, 2007 44.84 44.98 43.80 44.27 1,293,587 -0.41(-0.93%)
Jan 05, 2007 45.42 45.68 44.39 44.69 1,070,614 -0.54(-1.19%)
Jan 04, 2007 44.03 45.68 43.87 45.23 2,376,376 +1.19(+2.71%)
Jan 03, 2007 43.91 44.98 43.10 44.03 1,908,425 +0.26(+0.60%)
Dec 29, 2006 44.40 44.80 43.50 43.77 1,234,344 -0.75(-1.69%)
Dec 28, 2006 45.29 45.64 44.40 44.52 873,318 -0.97(-2.14%)
Dec 27, 2006 45.50 45.90 45.23 45.49 649,554 +0.18(+0.40%)
Dec 26, 2006 45.02 45.56 44.91 45.32 633,423 +0.29(+0.64%)
Dec 22, 2006 44.65 45.37 44.29 45.03 765,309 +0.59(+1.32%)
Dec 21, 2006 45.21 45.57 44.39 44.44 1,221,751 -0.46(-1.02%)
Dec 20, 2006 45.09 46.07 44.46 44.89 1,763,174 -0.03(-0.08%)
Dec 19, 2006 42.58 45.18 42.30 44.93 2,172,614 +1.95(+4.53%)
Dec 18, 2006 44.01 44.33 42.34 42.98 2,336,354 -1.60(-3.59%)
Dec 15, 2006 44.97 45.42 44.17 44.58 2,466,110 -0.14(-0.32%)
Dec 14, 2006 46.45 47.12 43.35 44.73 5,504,541 -1.91(-4.10%)
Dec 13, 2006 45.31 46.93 45.07 46.64 2,639,722 +0.35(+0.75%)
Dec 12, 2006 46.34 47.57 45.78 46.30 2,188,915 -0.38(-0.81%)
Dec 11, 2006 50.75 51.26 46.50 46.68 6,531,367 -4.14(-8.15%)
Dec 08, 2006 52.32 52.32 50.61 50.82 1,472,843 -1.26(-2.41%)
Dec 07, 2006 51.31 52.61 51.09 52.08 2,330,397 +1.14(+2.24%)
Dec 06, 2006 49.49 51.23 49.22 50.94 1,293,114 +1.27(+2.56%)
Dec 05, 2006 49.96 50.13 49.13 49.67 1,067,361 +0.03(+0.07%)
Dec 04, 2006 48.34 50.25 48.33 49.63 2,252,586 +1.25(+2.58%)
Dec 01, 2006 47.81 48.39 46.95 48.38 1,643,003 +0.70(+1.48%)
Nov 30, 2006 47.26 47.95 46.07 47.68 1,685,235 +0.57(+1.20%)
Nov 29, 2006 46.10 47.32 46.07 47.11 1,765,468 +1.67(+3.68%)
Nov 28, 2006 44.67 45.99 43.54 45.44 1,821,290 +0.58(+1.29%)
Nov 27, 2006 46.26 46.61 44.76 44.86 1,422,432 -1.12(-2.43%)
Nov 24, 2006 46.05 46.26 45.84 45.98 542,395 -0.09(-0.19%)
Nov 22, 2006 46.57 46.57 45.61 46.07 1,011,967 -0.15(-0.33%)
Nov 21, 2006 44.95 46.57 44.71 46.22 1,645,632 +1.16(+2.57%)
Nov 20, 2006 45.16 45.52 44.55 45.06 1,393,980 +0.18(+0.40%)
Nov 17, 2006 45.02 45.07 44.20 44.88 1,654,182 -0.41(-0.90%)
Nov 16, 2006 45.92 46.41 45.07 45.29 1,048,801 -0.44(-0.95%)
Nov 15, 2006 44.57 46.47 44.56 45.72 1,889,123 +1.06(+2.37%)
Nov 14, 2006 44.72 45.05 44.54 44.67 1,450,638 +0.07(+0.15%)
Nov 13, 2006 44.85 45.49 43.94 44.60 1,551,461 +0.26(+0.59%)
Nov 10, 2006 43.52 45.01 43.42 44.33 2,046,543 +1.45(+3.38%)
Nov 09, 2006 43.71 43.91 42.53 42.88 1,194,305 -0.70(-1.62%)
Nov 08, 2006 42.29 43.80 42.13 43.59 1,493,972 +0.98(+2.30%)
Nov 07, 2006 42.49 42.99 42.39 42.61 1,006,486 +0.20(+0.47%)
Nov 06, 2006 42.46 43.48 42.10 42.41 1,813,142 +0.03(+0.08%)
Nov 03, 2006 41.63 42.77 41.17 42.37 1,440,873 +0.72(+1.72%)
Nov 02, 2006 41.83 42.39 41.06 41.66 1,121,623 -0.32(-0.76%)
Nov 01, 2006 42.70 42.81 41.79 41.97 1,140,902 -0.61(-1.44%)
Oct 31, 2006 42.80 43.79 41.89 42.59 3,221,828 +0.44(+1.05%)
Oct 30, 2006 43.36 43.36 41.19 42.15 5,223,288 -1.35(-3.11%)
Oct 27, 2006 44.07 45.30 43.24 43.50 1,740,230 -0.81(-1.82%)
Oct 26, 2006 44.12 45.42 43.58 44.31 3,653,272 +0.15(+0.34%)
Oct 25, 2006 49.51 50.75 42.53 44.16 17,006,020 -2.78(-5.93%)
Oct 24, 2006 46.94 50.20 45.87 46.94 5,662,379 +0.73(+1.57%)
Oct 23, 2006 45.52 46.99 45.23 46.21 2,427,895 +1.04(+2.29%)
Oct 20, 2006 45.02 45.31 44.74 45.18 1,088,534 +0.17(+0.37%)
Oct 19, 2006 45.25 45.41 44.61 45.01 1,276,277 -0.19(-0.41%)
Oct 18, 2006 45.09 45.36 44.44 45.20 919,841 +0.35(+0.77%)
Oct 17, 2006 44.64 44.94 43.91 44.85 1,352,462 -0.03(-0.06%)
Oct 16, 2006 45.27 45.53 44.62 44.88 833,240 -0.16(-0.35%)
Oct 13, 2006 45.03 45.38 44.59 45.04 974,427 +0.22(+0.49%)
Oct 12, 2006 44.83 45.40 43.91 44.82 1,293,803 +0.43(+0.96%)
Oct 11, 2006 45.54 45.99 44.17 44.39 2,033,365 -0.48(-1.08%)
Oct 10, 2006 46.88 48.33 44.62 44.87 4,736,438 +0.11(+0.25%)
Oct 09, 2006 43.89 45.15 43.51 44.76 1,271,343 +0.68(+1.53%)
Oct 06, 2006 44.35 45.24 43.85 44.09 1,285,862 -0.35(-0.79%)
Oct 05, 2006 43.12 44.74 42.80 44.44 2,398,574 +1.42(+3.29%)
Oct 04, 2006 40.82 43.30 40.82 43.02 3,181,276 +2.18(+5.34%)
Oct 03, 2006 42.77 43.22 40.36 40.84 2,379,258 -1.98(-4.63%)
Oct 02, 2006 42.91 43.02 41.64 42.82 1,312,635 -0.19(-0.43%)
Sep 29, 2006 43.57 44.16 42.82 43.01 1,103,290 -0.54(-1.24%)
Sep 28, 2006 43.04 44.45 42.62 43.55 1,539,224 +0.50(+1.17%)
Sep 27, 2006 42.26 43.26 41.88 43.04 1,326,649 +0.67(+1.58%)
Sep 26, 2006 41.85 42.79 41.58 42.37 1,505,450 +0.52(+1.25%)
Sep 25, 2006 41.91 42.10 41.32 41.85 1,465,538 -0.06(-0.15%)
Sep 22, 2006 41.92 42.22 41.44 41.91 1,382,507 +0.14(+0.33%)
Sep 21, 2006 42.60 43.15 41.36 41.77 1,702,848 -0.86(-2.02%)
Sep 20, 2006 41.07 43.84 40.57 42.64 3,295,431 +2.17(+5.38%)
Sep 19, 2006 41.01 41.57 39.88 40.46 1,477,882 -0.41(-1.01%)
Sep 18, 2006 41.26 41.57 40.36 40.88 2,091,163 -0.10(-0.25%)
Sep 15, 2006 42.01 42.19 40.54 40.98 2,145,841 -0.64(-1.54%)
Sep 14, 2006 41.55 42.86 41.22 41.62 2,481,784 -0.21(-0.50%)
Sep 13, 2006 41.00 42.07 40.47 41.83 3,433,152 +0.77(+1.87%)
Sep 12, 2006 39.43 41.37 39.02 41.06 3,873,406 +1.43(+3.61%)
Sep 11, 2006 36.21 39.63 36.21 39.63 4,652,880 +3.04(+8.32%)
Sep 08, 2006 36.19 36.81 36.01 36.59 1,155,882 +0.48(+1.32%)
Sep 07, 2006 35.56 36.43 35.06 36.11 1,604,565 +0.37(+1.04%)
Sep 06, 2006 35.63 36.22 35.45 35.74 1,826,007 -0.90(-2.47%)
Sep 05, 2006 33.84 36.90 33.84 36.64 3,519,253 +2.15(+6.25%)
Sep 01, 2006 34.11 35.01 34.05 34.49 1,287,215 +0.19(+0.54%)
Aug 31, 2006 33.57 34.61 32.27 34.30 3,196,624 +0.39(+1.16%)
Aug 30, 2006 35.80 35.81 33.49 33.91 2,478,810 -1.55(-4.36%)
Aug 29, 2006 35.56 35.80 35.22 35.46 918,938 -0.01(-0.02%)
Aug 28, 2006 35.23 36.42 34.99 35.46 1,015,508 +0.09(+0.25%)
Aug 25, 2006 34.54 35.50 34.25 35.37 1,685,044 +0.81(+2.36%)
Aug 24, 2006 34.38 34.94 34.17 34.56 1,707,601 +0.46(+1.34%)
Aug 23, 2006 34.97 35.09 33.91 34.10 1,498,172 -0.87(-2.49%)
Aug 22, 2006 34.92 35.32 34.41 34.97 1,823,886 -0.01(-0.04%)
Aug 21, 2006 36.86 36.86 34.64 34.99 3,237,272 -1.66(-4.54%)
Aug 18, 2006 36.37 37.11 36.06 36.65 825,076 +0.17(+0.47%)
Aug 17, 2006 36.21 37.29 35.99 36.48 1,312,163 +0.29(+0.80%)
Aug 16, 2006 36.66 36.91 35.81 36.19 2,106,040 -0.40(-1.09%)
Aug 15, 2006 36.15 36.93 35.30 36.59 2,220,115 +0.65(+1.81%)
Aug 14, 2006 37.49 37.73 35.67 35.94 2,446,695 -0.74(-2.01%)
Aug 11, 2006 35.10 36.92 34.30 36.68 4,337,845 +1.78(+5.10%)
Aug 10, 2006 34.52 35.39 33.87 34.90 2,628,720 +0.30(+0.86%)
Aug 09, 2006 31.77 35.39 31.38 34.60 8,337,109 +3.13(+9.94%)
Aug 08, 2006 34.09 34.35 31.40 31.47 7,375,242 -2.56(-7.53%)
Aug 07, 2006 35.77 35.99 33.88 34.03 3,137,735 -2.00(-5.56%)
Aug 04, 2006 35.76 36.84 35.75 36.04 2,424,580 +0.47(+1.32%)
Aug 03, 2006 35.62 35.97 34.94 35.57 2,218,040 -0.34(-0.94%)
Aug 02, 2006 36.67 36.92 35.56 35.90 1,935,772 -0.41(-1.14%)
Aug 01, 2006 37.04 37.42 35.39 36.32 3,565,532 -0.22(-0.60%)
Jul 31, 2006 34.83 36.76 34.81 36.54 3,081,008 +1.11(+3.14%)
Jul 28, 2006 33.35 35.55 33.28 35.43 3,928,141 +1.80(+5.36%)
Jul 27, 2006 35.39 36.28 33.52 33.63 4,838,702 -1.71(-4.83%)
Jul 26, 2006 36.48 37.66 34.54 35.33 11,240,078 -2.24(-5.97%)
Jul 25, 2006 41.30 41.94 37.33 37.58 17,042,560 -9.24(-19.73%)
Jul 24, 2006 45.50 47.03 45.40 46.81 6,225,635 +1.97(+4.39%)
Jul 21, 2006 45.19 45.23 44.22 44.85 1,665,844 +0.10(+0.23%)
Jul 20, 2006 45.34 46.05 44.54 44.74 1,611,633 -0.03(-0.08%)
Jul 19, 2006 43.84 45.85 43.68 44.78 1,892,160 +1.02(+2.32%)
Jul 18, 2006 42.53 44.52 42.53 43.76 1,503,017 +0.95(+2.21%)
Jul 17, 2006 43.60 44.31 42.64 42.82 1,192,980 -0.97(-2.21%)
Jul 14, 2006 43.31 44.28 42.49 43.78 1,502,290 -0.06(-0.14%)
Jul 13, 2006 44.30 45.37 43.18 43.84 2,213,996 -0.97(-2.17%)
Jul 12, 2006 44.52 45.49 43.85 44.82 2,325,951 +0.35(+0.78%)
Jul 11, 2006 41.77 44.62 40.54 44.47 3,080,569 +3.39(+8.25%)
Jul 10, 2006 42.39 42.66 40.49 41.08 1,333,685 -0.91(-2.17%)
Jul 07, 2006 43.13 43.33 41.95 41.99 1,224,079 -1.54(-3.54%)
Jul 06, 2006 43.67 44.31 43.13 43.53 1,274,002 +0.45(+1.04%)
Jul 05, 2006 42.85 43.66 41.64 43.09 1,426,642 +0.09(+0.21%)
Jul 03, 2006 42.46 43.11 41.49 43.00 1,030,781 +0.10(+0.23%)
Jun 30, 2006 41.05 42.90 39.81 42.90 4,555,966 +2.15(+5.29%)
Jun 29, 2006 40.59 41.43 39.78 40.74 1,886,259 +0.43(+1.06%)
Jun 28, 2006 39.84 40.34 38.60 40.32 1,097,481 +0.89(+2.26%)
Jun 27, 2006 40.05 41.08 39.36 39.43 1,702,682 -0.05(-0.12%)
Jun 26, 2006 39.86 40.39 38.95 39.47 1,507,964 +0.05(+0.12%)
Jun 23, 2006 37.23 40.05 37.23 39.43 1,627,932 +1.93(+5.14%)
Jun 22, 2006 37.69 38.18 36.95 37.50 1,030,622 -0.08(-0.22%)
Jun 21, 2006 37.23 38.66 37.20 37.58 2,189,417 +0.37(+0.98%)
Jun 20, 2006 37.17 38.17 36.68 37.22 1,897,022 +0.06(+0.17%)
Jun 19, 2006 37.87 38.53 36.29 37.15 2,408,921 -0.39(-1.03%)
Jun 16, 2006 39.53 39.53 36.82 37.54 3,993,425 -2.08(-5.25%)
Jun 15, 2006 41.00 42.04 38.20 39.62 5,212,223 -1.52(-3.69%)
Jun 14, 2006 40.05 41.59 39.78 41.14 2,120,993 +1.88(+4.78%)
Jun 13, 2006 41.08 42.08 38.14 39.26 3,916,457 -2.24(-5.39%)
Jun 12, 2006 44.04 44.33 41.32 41.50 1,714,198 -2.26(-5.16%)
Jun 09, 2006 45.43 45.74 43.09 43.75 1,569,449 -1.13(-2.52%)
Jun 08, 2006 44.71 45.02 41.28 44.89 2,985,522 -0.43(-0.94%)
Jun 07, 2006 45.26 46.84 45.15 45.32 1,644,270 +0.20(+0.44%)
Jun 06, 2006 46.57 46.88 44.16 45.12 1,812,622 -1.06(-2.30%)
Jun 05, 2006 47.50 47.97 45.85 46.18 1,250,685 -1.30(-2.73%)
Jun 02, 2006 48.57 49.28 47.16 47.48 1,757,760 -0.74(-1.53%)
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.