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 29, 2009 9.646 9.715 9.377 9.459 521,530 -0.19(-2.00%)
May 28, 2009 9.680 9.812 9.418 9.653 401,405 +0.07(+0.72%)
May 27, 2009 9.715 9.832 9.570 9.584 347,508 -0.17(-1.77%)
May 26, 2009 9.639 9.936 9.591 9.756 646,999 +0.17(+1.73%)
May 22, 2009 9.812 9.839 9.584 9.591 285,954 -0.20(-2.05%)
May 21, 2009 9.894 10.01 9.549 9.791 420,169 -0.18(-1.80%)
May 20, 2009 10.16 10.32 9.915 9.970 375,011 -0.10(-0.96%)
May 19, 2009 10.32 10.32 9.957 10.07 312,165 -0.26(-2.54%)
May 18, 2009 10.13 10.35 9.894 10.33 348,782 +0.28(+2.75%)
May 15, 2009 9.957 10.25 9.812 10.05 386,904 +0.14(+1.46%)
May 14, 2009 9.963 10.17 9.805 9.908 343,321 -0.05(-0.49%)
May 13, 2009 10.06 10.16 9.894 9.957 439,128 -0.25(-2.44%)
May 12, 2009 10.32 10.36 10.09 10.21 315,062 -0.09(-0.87%)
May 11, 2009 10.19 10.36 10.07 10.29 368,142 -0.03(-0.27%)
May 08, 2009 10.34 10.36 10.05 10.32 332,818 +0.06(+0.61%)
May 07, 2009 10.57 10.58 10.03 10.26 433,489 -0.12(-1.13%)
May 06, 2009 10.36 10.49 10.23 10.38 537,318 -0.06(-0.60%)
May 05, 2009 10.27 10.56 10.04 10.44 722,216 +0.15(+1.48%)
May 04, 2009 10.29 10.44 10.09 10.29 335,357 +0.21(+2.13%)
May 01, 2009 9.570 10.17 9.563 10.07 536,712 +0.59(+6.19%)
Apr 30, 2009 9.770 10.04 9.349 9.487 1,301,035 -0.93(-8.95%)
Apr 29, 2009 10.06 10.52 9.970 10.42 1,043,460 +0.40(+4.00%)
Apr 28, 2009 10.24 10.60 9.957 10.02 478,361 -0.33(-3.20%)
Apr 27, 2009 10.18 10.56 9.929 10.35 747,802 +0.22(+2.18%)
Apr 24, 2009 10.09 10.30 9.832 10.13 333,698 +0.08(+0.83%)
Apr 23, 2009 10.12 10.34 9.770 10.05 295,287 -0.04(-0.41%)
Apr 22, 2009 9.784 10.38 9.673 10.09 351,908 +0.27(+2.74%)
Apr 21, 2009 9.356 9.825 9.156 9.818 314,899 +0.43(+4.64%)
Apr 20, 2009 9.611 9.632 9.301 9.383 265,223 -0.46(-4.63%)
Apr 17, 2009 9.936 9.957 9.577 9.839 306,990 -0.07(-0.70%)
Apr 16, 2009 9.860 9.963 9.577 9.908 416,958 +0.15(+1.56%)
Apr 15, 2009 9.791 9.791 9.618 9.756 369,471 -0.12(-1.19%)
Apr 14, 2009 10.12 10.25 9.812 9.874 340,620 -0.39(-3.77%)
Apr 13, 2009 10.08 10.37 9.936 10.26 302,890 +0.08(+0.81%)
Apr 09, 2009 10.22 10.36 10.10 10.18 353,013 +0.18(+1.80%)
Apr 08, 2009 9.591 10.01 9.446 9.998 158,040 +0.43(+4.55%)
Apr 07, 2009 9.929 10.06 9.494 9.563 361,983 -0.44(-4.42%)
Apr 06, 2009 10.20 10.26 9.874 10.00 200,277 -0.24(-2.36%)
Apr 03, 2009 10.29 10.36 10.10 10.25 234,500 -0.03(-0.34%)
Apr 02, 2009 10.16 10.45 10.02 10.28 507,437 +0.31(+3.12%)
Apr 01, 2009 9.687 10.00 9.597 9.970 315,387 +0.12(+1.19%)
Mar 31, 2009 9.977 10.15 9.425 9.853 353,395 +0.00(+0.00%)
Mar 30, 2009 9.749 9.922 9.584 9.853 427,417 -0.48(-4.68%)
Mar 26, 2009 9.860 10.35 9.839 10.34 617,337 +0.56(+5.72%)
Mar 25, 2009 9.853 10.13 9.480 9.777 277,535 +0.01(+0.14%)
Mar 24, 2009 9.770 9.974 9.501 9.763 258,275 -0.14(-1.46%)
Mar 23, 2009 9.749 9.908 9.328 9.908 462,049 +0.73(+7.98%)
Mar 20, 2009 9.860 9.977 9.093 9.176 528,530 -0.58(-5.94%)
Mar 19, 2009 9.874 9.963 9.660 9.756 241,427 -0.02(-0.21%)
Mar 18, 2009 9.349 9.908 9.162 9.777 348,717 +0.42(+4.50%)
Mar 17, 2009 9.066 9.370 8.845 9.356 304,518 +0.31(+3.44%)
Mar 16, 2009 9.694 9.784 8.990 9.045 259,179 -0.55(-5.76%)
Mar 13, 2009 9.722 9.805 9.425 9.597 205,366 -0.11(-1.14%)
Mar 12, 2009 9.301 9.763 9.003 9.708 438,304 +0.35(+3.69%)
Mar 11, 2009 9.480 9.632 9.218 9.363 398,534 -0.10(-1.02%)
Mar 10, 2009 8.942 9.618 8.859 9.459 829,616 +0.60(+6.78%)
Mar 09, 2009 8.990 9.273 8.831 8.859 486,249 -0.23(-2.51%)
Mar 06, 2009 8.921 9.100 8.652 9.087 631,647 +0.21(+2.41%)
Mar 05, 2009 8.721 8.969 8.534 8.873 514,991 +0.02(+0.23%)
Mar 04, 2009 8.120 9.052 8.120 8.852 824,153 +0.50(+6.04%)
Mar 02, 2009 8.755 8.755 8.320 8.348 515,472 -0.56(-6.28%)
Feb 27, 2009 8.638 8.990 8.548 8.907 527,056 +0.21(+2.38%)
Feb 26, 2009 8.907 9.018 8.700 8.700 487,454 -0.17(-1.95%)
Feb 25, 2009 8.907 9.031 8.762 8.873 436,195 -0.10(-1.08%)
Feb 24, 2009 7.643 9.114 7.643 8.969 1,181,045 +1.39(+18.31%)
Feb 23, 2009 8.078 8.286 7.526 7.581 576,795 -0.50(-6.15%)
Feb 20, 2009 7.526 8.119 7.526 8.078 1,158,903 +0.48(+6.27%)
Feb 19, 2009 8.299 8.424 7.098 7.602 1,451,201 -0.97(-11.35%)
Feb 18, 2009 8.948 9.080 8.458 8.576 522,540 -0.33(-3.72%)
Feb 17, 2009 9.149 9.439 8.873 8.907 413,909 -0.61(-6.39%)
Feb 13, 2009 9.508 9.818 9.459 9.515 215,160 +0.04(+0.44%)
Feb 12, 2009 9.167 9.660 9.121 9.473 306,172 -0.08(-0.80%)
Feb 11, 2009 9.370 9.998 9.307 9.549 262,924 +0.19(+1.99%)
Feb 10, 2009 9.597 9.818 9.314 9.363 352,807 -0.27(-2.80%)
Feb 09, 2009 9.756 9.943 9.473 9.632 190,873 -0.19(-1.90%)
Feb 06, 2009 9.542 9.932 9.377 9.818 359,610 +0.24(+2.52%)
Feb 05, 2009 9.238 9.625 9.052 9.577 224,898 +0.26(+2.82%)
Feb 04, 2009 9.418 9.597 9.252 9.314 258,887 -0.14(-1.46%)
Feb 03, 2009 9.176 9.591 9.038 9.453 313,525 +0.30(+3.32%)
Feb 02, 2009 8.838 9.259 8.838 9.149 304,137 +0.25(+2.79%)
Jan 30, 2009 9.225 9.390 8.859 8.900 425,600 -0.31(-3.37%)
Jan 29, 2009 9.756 9.818 9.149 9.211 287,443 -0.66(-6.71%)
Jan 28, 2009 9.922 9.963 9.708 9.874 233,192 +0.10(+1.06%)
Jan 27, 2009 9.832 9.908 9.604 9.770 176,799 -0.01(-0.07%)
Jan 26, 2009 9.798 10.19 9.604 9.777 434,266 -0.06(-0.56%)
Jan 23, 2009 9.729 10.07 9.667 9.832 265,665 -0.04(-0.42%)
Jan 22, 2009 10.22 10.34 9.874 9.874 572,215 -0.48(-4.60%)
Jan 21, 2009 10.12 10.40 9.887 10.35 361,322 +0.39(+3.88%)
Jan 20, 2009 11.05 11.05 9.867 9.963 490,392 -0.40(-3.86%)
Jan 16, 2009 10.56 10.90 10.28 10.36 644,980 -0.12(-1.19%)
Jan 15, 2009 10.08 10.56 9.736 10.49 468,702 +0.37(+3.69%)
Jan 14, 2009 10.18 10.52 9.894 10.12 424,968 -0.25(-2.40%)
Jan 13, 2009 10.16 10.52 10.12 10.36 362,729 +0.23(+2.32%)
Jan 12, 2009 10.12 10.49 10.12 10.13 267,174 +0.01(+0.14%)
Jan 09, 2009 10.91 11.02 10.09 10.12 439,542 -0.83(-7.57%)
Jan 08, 2009 11.18 11.39 10.92 10.94 324,460 -0.30(-2.64%)
Jan 07, 2009 11.47 11.47 11.01 11.24 408,871 -0.28(-2.46%)
Jan 06, 2009 11.41 11.60 10.80 11.52 715,324 +0.39(+3.54%)
Jan 05, 2009 10.18 11.43 10.18 11.13 1,203,156 +0.96(+9.44%)
Jan 02, 2009 10.15 10.40 10.12 10.17 366,983 +0.10(+0.96%)
Dec 31, 2008 9.950 10.22 9.860 10.07 615,016 +0.16(+1.60%)
Dec 30, 2008 9.936 10.14 9.770 9.915 652,527 -0.03(-0.28%)
Dec 29, 2008 9.929 9.970 9.736 9.943 297,011 +0.04(+0.42%)
Dec 26, 2008 9.756 9.943 9.694 9.901 153,753 +0.17(+1.77%)
Dec 24, 2008 9.839 9.988 9.722 9.729 110,406 -0.13(-1.33%)
Dec 23, 2008 9.860 10.14 9.825 9.860 384,144 -0.16(-1.59%)
Dec 22, 2008 10.13 10.18 9.722 10.02 592,252 +0.02(+0.21%)
Dec 19, 2008 9.411 10.18 9.411 9.998 805,821 +0.06(+0.63%)
Dec 18, 2008 9.818 10.03 9.754 9.936 379,109 +0.10(+1.05%)
Dec 17, 2008 9.508 9.901 9.508 9.832 376,016 +0.16(+1.64%)
Dec 16, 2008 9.093 9.680 9.080 9.673 314,713 +0.69(+7.69%)
Dec 15, 2008 9.183 9.238 8.873 8.983 426,631 -0.15(-1.66%)
Dec 12, 2008 8.776 9.135 8.748 9.135 460,670 +0.12(+1.38%)
Dec 11, 2008 9.107 9.377 8.569 9.011 576,619 -0.23(-2.47%)
Dec 10, 2008 9.473 9.639 9.093 9.238 605,598 -0.12(-1.25%)
Dec 09, 2008 9.480 9.784 9.218 9.356 620,041 -0.46(-4.71%)
Dec 08, 2008 9.667 10.12 9.169 9.818 737,887 +0.36(+3.80%)
Dec 05, 2008 9.273 9.832 9.052 9.459 542,525 +0.08(+0.88%)
Dec 04, 2008 9.977 10.46 9.197 9.377 830,039 -0.75(-7.37%)
Dec 03, 2008 9.756 10.32 9.584 10.12 1,064,850 +0.17(+1.73%)
Dec 02, 2008 9.252 10.08 8.873 9.950 1,248,983 +0.86(+9.42%)
Dec 01, 2008 9.439 9.660 8.645 9.093 1,459,595 -0.58(-6.00%)
Nov 28, 2008 9.287 9.770 9.089 9.673 457,462 +0.27(+2.86%)
Nov 26, 2008 8.797 9.618 8.748 9.404 634,295 +0.40(+4.45%)
Nov 25, 2008 8.783 9.225 8.714 9.004 640,828 +0.28(+3.16%)
Nov 24, 2008 8.265 8.955 8.092 8.728 915,483 +0.49(+5.95%)
Nov 21, 2008 7.581 8.286 7.070 8.237 1,189,979 +0.81(+10.87%)
Nov 20, 2008 7.526 8.113 7.374 7.429 716,323 -0.15(-2.00%)
Nov 19, 2008 8.203 8.286 7.423 7.581 785,857 -0.66(-8.04%)
Nov 18, 2008 8.714 9.024 7.858 8.244 587,915 -0.39(-4.48%)
Nov 17, 2008 9.038 9.570 8.444 8.631 639,468 -0.50(-5.45%)
Nov 14, 2008 9.363 9.784 8.942 9.128 536,384 -0.45(-4.69%)
Nov 13, 2008 8.679 9.577 8.424 9.577 780,677 +0.68(+7.60%)
Nov 12, 2008 9.729 10.08 8.631 8.900 891,565 -0.98(-9.92%)
Nov 11, 2008 10.01 10.23 9.756 9.881 599,281 -0.15(-1.51%)
Nov 10, 2008 10.38 10.44 9.549 10.03 416,678 -0.17(-1.69%)
Nov 07, 2008 10.18 10.52 10.02 10.21 390,951 +0.14(+1.44%)
Nov 06, 2008 9.943 10.36 9.680 10.06 565,463 +0.08(+0.83%)
Nov 05, 2008 10.19 10.35 9.777 9.977 487,116 -0.26(-2.50%)
Nov 04, 2008 10.27 10.42 10.02 10.23 680,785 +0.46(+4.73%)
Nov 03, 2008 9.991 10.43 9.496 9.770 449,589 +0.00(+0.00%)
Oct 31, 2008 9.570 10.29 9.570 9.770 681,635 +0.23(+2.39%)
Oct 30, 2008 9.225 9.825 9.197 9.542 804,705 +0.69(+7.80%)
Oct 29, 2008 8.541 9.321 8.237 8.852 905,220 +0.47(+5.60%)
Oct 28, 2008 8.099 8.389 7.512 8.382 853,997 +0.66(+8.59%)
Oct 27, 2008 7.768 8.527 7.685 7.719 549,344 -0.01(-0.09%)
Oct 24, 2008 7.008 7.871 6.912 7.726 934,726 +0.13(+1.73%)
Oct 23, 2008 7.595 7.775 7.250 7.595 1,165,489 -0.21(-2.65%)
Oct 22, 2008 7.616 8.068 7.616 7.802 1,315,138 +0.06(+0.71%)
Oct 21, 2008 8.251 8.444 7.699 7.747 801,128 -0.60(-7.20%)
Oct 20, 2008 8.534 8.831 7.933 8.348 1,337,396 -0.03(-0.33%)
Oct 17, 2008 7.423 8.810 7.423 8.375 1,163,102 +0.12(+1.51%)
Oct 16, 2008 7.940 8.402 7.284 8.251 1,229,545 +0.38(+4.82%)
Oct 15, 2008 8.769 8.962 7.775 7.871 1,377,018 -1.08(-12.10%)
Oct 14, 2008 10.45 10.45 8.769 8.955 1,620,686 -1.17(-11.53%)
Oct 13, 2008 10.90 10.90 10.00 10.12 849,763 -0.30(-2.85%)
Oct 10, 2008 9.791 10.98 8.824 10.42 1,737,326 +0.08(+0.80%)
Oct 09, 2008 11.24 11.29 10.05 10.34 925,677 -0.74(-6.67%)
Oct 08, 2008 11.14 11.57 10.86 11.08 1,033,659 -0.11(-0.99%)
Oct 07, 2008 11.61 12.05 11.05 11.19 1,219,895 -0.30(-2.64%)
Oct 06, 2008 11.81 12.16 11.05 11.49 1,661,425 -0.68(-5.61%)
Oct 03, 2008 12.07 12.64 11.71 12.17 1,015,537 +0.30(+2.56%)
Oct 02, 2008 12.12 12.28 11.57 11.87 712,275 -0.33(-2.72%)
Oct 01, 2008 12.34 12.57 11.91 12.20 526,517 -0.03(-0.28%)
Sep 30, 2008 12.83 12.97 11.72 12.24 1,079,367 -0.60(-4.68%)
Sep 29, 2008 13.82 13.95 12.24 12.84 1,185,453 -1.28(-9.10%)
Sep 26, 2008 13.67 14.15 13.38 14.12 1,582,314 +1.05(+8.03%)
Sep 25, 2008 13.16 13.47 12.77 13.07 1,252,662 -0.10(-0.79%)
Sep 24, 2008 13.72 13.98 13.07 13.17 2,036,396 -0.57(-4.12%)
Sep 23, 2008 14.27 14.91 13.52 13.74 950,347 -0.55(-3.86%)
Sep 22, 2008 15.54 15.63 14.18 14.29 1,403,942 -1.23(-7.92%)
Sep 19, 2008 14.60 15.66 13.98 15.52 4,982,557 +1.74(+12.63%)
Sep 18, 2008 12.97 14.55 12.96 13.78 4,400,749 +1.03(+8.07%)
Sep 17, 2008 12.09 13.71 11.77 12.75 3,030,630 +0.63(+5.18%)
Sep 16, 2008 11.72 12.43 11.51 12.12 1,599,266 +0.35(+2.99%)
Sep 15, 2008 11.56 12.13 10.94 11.77 3,228,473 +0.05(+0.41%)
Sep 12, 2008 11.46 11.91 11.31 11.72 1,512,467 +0.23(+1.98%)
Sep 11, 2008 11.46 11.75 11.19 11.50 1,574,629 -0.01(-0.06%)
Sep 10, 2008 12.77 12.77 11.18 11.50 1,457,688 -1.07(-8.51%)
Sep 09, 2008 13.40 13.67 12.29 12.57 3,042,929 -0.92(-6.81%)
Sep 08, 2008 13.68 13.91 13.47 13.49 1,508,119 +0.17(+1.30%)
Sep 05, 2008 13.01 13.53 12.79 13.32 802,446 +0.23(+1.79%)
Sep 04, 2008 13.67 13.79 12.89 13.08 953,928 -0.72(-5.20%)
Sep 03, 2008 13.59 13.87 13.56 13.80 1,079,479 +0.15(+1.11%)
Sep 02, 2008 13.84 13.84 13.26 13.65 791,333 -0.07(-0.50%)
Aug 29, 2008 13.71 13.84 13.40 13.72 824,375 -0.09(-0.65%)
Aug 28, 2008 13.80 13.86 13.48 13.81 702,834 -0.02(-0.15%)
Aug 27, 2008 13.26 13.86 13.18 13.83 851,868 +0.60(+4.54%)
Aug 26, 2008 12.86 13.35 12.84 13.23 949,125 +0.33(+2.57%)
Aug 25, 2008 13.40 13.45 12.68 12.90 1,140,445 -0.51(-3.81%)
Aug 22, 2008 13.53 13.71 12.93 13.41 1,645,472 +0.02(+0.15%)
Aug 21, 2008 13.73 13.79 13.30 13.39 1,794,451 -0.54(-3.87%)
Aug 20, 2008 13.81 13.99 13.19 13.93 1,105,189 +0.10(+0.70%)
Aug 19, 2008 14.26 14.26 13.35 13.83 1,778,352 -0.43(-3.00%)
Aug 18, 2008 13.87 14.33 13.81 14.26 1,032,493 +0.55(+3.98%)
Aug 15, 2008 13.93 14.09 13.55 13.71 1,217,976 -0.01(-0.10%)
Aug 14, 2008 13.62 13.88 13.46 13.73 527,279 -0.02(-0.15%)
Aug 13, 2008 13.80 14.15 13.19 13.75 948,123 -0.08(-0.55%)
Aug 12, 2008 13.58 14.13 13.53 13.82 1,072,291 +0.27(+1.99%)
Aug 11, 2008 12.61 13.77 12.52 13.55 1,387,508 +1.04(+8.33%)
Aug 08, 2008 12.50 12.95 12.13 12.51 1,003,871 +0.14(+1.17%)
Aug 07, 2008 13.09 13.10 12.26 12.37 756,590 -0.84(-6.38%)
Aug 06, 2008 12.34 13.25 12.23 13.21 3,250,431 +0.82(+6.63%)
Aug 05, 2008 12.35 12.49 11.92 12.39 878,848 +0.12(+1.01%)
Aug 04, 2008 12.14 12.31 11.57 12.26 755,717 +0.23(+1.89%)
Aug 01, 2008 11.83 12.20 11.62 12.03 2,223,697 +0.15(+1.28%)
Jul 31, 2008 12.00 12.10 11.82 11.88 561,942 -0.22(-1.83%)
Jul 30, 2008 11.95 12.26 11.84 12.10 626,461 -0.06(-0.51%)
Jul 29, 2008 12.17 12.41 11.36 12.17 1,446,745 +0.73(+6.40%)
Jul 28, 2008 11.16 11.51 10.89 11.43 1,164,956 +0.21(+1.84%)
Jul 25, 2008 12.11 12.24 11.05 11.23 1,199,750 -0.94(-7.72%)
Jul 24, 2008 12.91 12.91 11.74 12.17 1,705,687 -0.18(-1.45%)
Jul 23, 2008 12.33 13.07 12.08 12.35 1,751,776 -0.06(-0.45%)
Jul 22, 2008 11.60 12.43 11.19 12.40 925,296 +0.75(+6.46%)
Jul 21, 2008 12.08 12.18 10.90 11.65 1,208,184 -0.39(-3.21%)
Jul 18, 2008 12.04 12.32 11.77 12.03 1,543,142 +0.05(+0.40%)
Jul 17, 2008 11.34 12.08 11.16 11.99 1,349,161 +0.52(+4.58%)
Jul 16, 2008 11.39 11.73 10.98 11.46 1,237,155 +0.02(+0.18%)
Jul 15, 2008 11.10 11.77 10.76 11.44 1,618,116 +0.21(+1.84%)
Jul 14, 2008 10.59 11.39 10.54 11.23 1,831,751 +0.88(+8.47%)
Jul 11, 2008 9.522 10.43 9.501 10.36 2,293,134 +0.73(+7.60%)
Jul 10, 2008 9.646 9.791 9.611 9.625 1,144,404 +0.00(+0.00%)
Jul 09, 2008 9.280 9.908 9.280 9.625 1,383,837 +0.32(+3.41%)
Jul 08, 2008 9.135 9.377 8.935 9.307 1,404,185 +0.17(+1.89%)
Jul 07, 2008 9.342 9.660 9.066 9.135 902,597 -0.20(-2.15%)
Jul 04, 2008 9.266 9.404 8.997 9.335 632,802 +0.00(+0.00%)
Jul 03, 2008 9.266 9.404 8.997 9.335 632,802 +0.14(+1.50%)
Jul 02, 2008 9.356 9.446 9.093 9.197 1,246,932 -0.20(-2.13%)
Jul 01, 2008 9.508 9.632 9.059 9.397 2,358,139 -0.37(-3.75%)
Jun 30, 2008 10.56 10.56 9.417 9.763 3,085,337 -0.68(-6.54%)
Jun 27, 2008 10.99 11.00 10.31 10.45 5,733,395 -0.57(-5.14%)
Jun 26, 2008 11.23 11.31 10.81 11.01 2,656,308 -0.32(-2.80%)
Jun 25, 2008 11.08 11.39 11.08 11.33 987,253 +0.21(+1.93%)
Jun 24, 2008 11.23 11.38 11.05 11.12 1,001,605 -0.15(-1.35%)
Jun 23, 2008 11.33 11.43 11.21 11.27 1,266,375 -0.06(-0.55%)
Jun 20, 2008 11.23 11.68 11.09 11.33 1,223,161 +0.06(+0.55%)
Jun 19, 2008 11.32 11.39 11.10 11.27 803,955 -0.08(-0.73%)
Jun 18, 2008 11.73 11.83 11.35 11.35 570,027 -0.45(-3.80%)
Jun 17, 2008 11.98 12.03 11.66 11.80 566,694 -0.08(-0.64%)
Jun 16, 2008 11.68 11.97 11.59 11.88 1,025,738 +0.26(+2.20%)
Jun 13, 2008 11.60 11.72 11.39 11.62 1,295,147 +0.06(+0.48%)
Jun 12, 2008 11.91 12.15 11.32 11.57 1,482,325 -0.41(-3.40%)
Jun 11, 2008 12.19 12.19 11.57 11.97 2,797,358 -0.30(-2.42%)
Jun 10, 2008 12.42 12.75 11.99 12.27 2,238,658 -0.43(-3.37%)
Jun 09, 2008 13.18 13.23 12.43 12.70 2,666,604 -0.52(-3.92%)
Jun 06, 2008 13.60 13.60 12.87 13.22 1,443,370 -0.55(-3.96%)
Jun 05, 2008 13.64 13.79 13.37 13.76 2,835,018 +0.20(+1.48%)
Jun 04, 2008 13.81 13.81 13.32 13.56 1,778,614 -0.36(-2.58%)
Jun 03, 2008 13.77 14.02 13.60 13.92 1,864,663 +0.11(+0.80%)
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.