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

Texas Roadhouse Inc (NQ: TXRH )

168.75 +2.38 (+1.43%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 28, 2010 11.59 11.66 11.18 11.40 883,746 -0.20(-1.68%)
May 27, 2010 11.37 11.62 11.15 11.59 1,139,642 +0.46(+4.14%)
May 26, 2010 11.14 11.48 11.12 11.13 1,403,224 +0.03(+0.28%)
May 25, 2010 10.65 11.21 10.61 11.10 1,604,225 +0.27(+2.45%)
May 24, 2010 10.79 11.09 10.72 10.83 982,865 -0.04(-0.36%)
May 21, 2010 10.76 11.08 10.46 10.87 1,714,607 -0.06(-0.57%)
May 20, 2010 10.97 11.26 10.87 10.93 1,388,154 -0.44(-3.84%)
May 19, 2010 11.38 11.53 11.19 11.37 812,921 -0.05(-0.41%)
May 18, 2010 11.70 11.75 11.30 11.42 1,028,770 -0.14(-1.21%)
May 17, 2010 11.60 11.68 11.18 11.56 897,196 +0.04(+0.34%)
May 14, 2010 11.75 11.78 11.32 11.52 964,089 -0.28(-2.38%)
May 13, 2010 11.65 11.93 11.53 11.80 1,193,239 +0.09(+0.73%)
May 12, 2010 11.47 11.77 11.46 11.72 901,924 +0.24(+2.11%)
May 11, 2010 11.51 11.63 11.14 11.47 1,059,138 +0.20(+1.73%)
May 10, 2010 11.18 11.49 10.98 11.28 1,093,578 +0.62(+5.78%)
May 07, 2010 10.83 11.01 10.51 10.66 979,193 -0.28(-2.57%)
May 06, 2010 11.37 11.56 10.56 10.94 1,375,787 -0.44(-3.84%)
May 05, 2010 11.64 11.85 11.30 11.38 1,156,448 -0.10(-0.88%)
May 04, 2010 11.36 11.54 11.02 11.48 2,015,057 -0.53(-4.42%)
May 03, 2010 11.57 12.04 11.55 12.01 1,951,188 +0.48(+4.13%)
Apr 30, 2010 11.96 12.22 11.52 11.54 1,216,288 -0.39(-3.27%)
Apr 29, 2010 11.41 11.93 11.41 11.93 1,828,644 +0.55(+4.87%)
Apr 28, 2010 11.99 11.99 10.94 11.37 3,437,082 -0.75(-6.18%)
Apr 27, 2010 12.28 12.50 12.04 12.12 1,067,604 -0.16(-1.33%)
Apr 26, 2010 12.48 12.60 12.29 12.29 871,845 -0.17(-1.38%)
Apr 23, 2010 12.54 12.56 12.31 12.46 599,504 -0.13(-1.05%)
Apr 22, 2010 12.19 12.64 12.05 12.59 1,430,155 +0.28(+2.28%)
Apr 21, 2010 12.21 12.32 12.04 12.31 1,207,945 +0.11(+0.90%)
Apr 20, 2010 11.89 12.21 11.89 12.20 921,423 +0.31(+2.63%)
Apr 19, 2010 12.04 12.14 11.72 11.89 938,283 -0.15(-1.23%)
Apr 16, 2010 12.06 12.14 11.83 12.04 954,220 -0.09(-0.71%)
Apr 15, 2010 11.74 12.14 11.73 12.12 1,306,600 +0.35(+2.98%)
Apr 14, 2010 11.93 11.94 11.68 11.77 736,335 -0.07(-0.59%)
Apr 13, 2010 11.73 11.85 11.56 11.84 756,926 +0.12(+1.07%)
Apr 12, 2010 11.80 11.92 11.68 11.72 1,002,678 -0.01(-0.07%)
Apr 09, 2010 11.74 11.82 11.61 11.72 1,200,048 -0.05(-0.46%)
Apr 08, 2010 11.32 11.80 11.23 11.78 1,981,885 +0.45(+4.00%)
Apr 07, 2010 10.98 11.32 10.94 11.32 1,461,841 +0.29(+2.62%)
Apr 06, 2010 11.06 11.08 10.94 11.04 444,286 -0.04(-0.35%)
Apr 05, 2010 10.96 11.08 10.88 11.08 951,731 +0.21(+1.94%)
Apr 01, 2010 10.90 10.86 10.86 10.86 519,541 +0.02(+0.22%)
Mar 31, 2010 10.97 11.08 10.84 10.84 814,406 -0.13(-1.21%)
Mar 30, 2010 10.97 11.05 10.87 10.97 419,188 +0.05(+0.50%)
Mar 29, 2010 10.97 11.03 10.83 10.92 429,665 -0.05(-0.50%)
Mar 26, 2010 11.07 11.23 10.87 10.97 627,748 -0.09(-0.85%)
Mar 25, 2010 11.14 11.29 11.04 11.07 1,075,941 -0.05(-0.42%)
Mar 24, 2010 11.04 11.13 11.02 11.11 1,072,464 +0.00(+0.00%)
Mar 23, 2010 11.07 11.12 10.93 11.11 843,524 +0.06(+0.57%)
Mar 22, 2010 10.93 11.12 10.89 11.05 940,866 +0.09(+0.78%)
Mar 19, 2010 11.01 11.08 10.86 10.97 1,730,274 +0.01(+0.07%)
Mar 18, 2010 10.78 11.04 10.78 10.96 722,727 +0.16(+1.45%)
Mar 17, 2010 10.69 10.84 10.56 10.80 730,897 +0.16(+1.47%)
Mar 16, 2010 10.92 10.93 10.59 10.65 1,489,739 -0.22(-2.01%)
Mar 15, 2010 10.76 11.05 10.72 10.86 1,320,797 -0.18(-1.63%)
Mar 12, 2010 11.09 11.11 10.95 11.04 977,991 -0.01(-0.07%)
Mar 11, 2010 10.88 11.09 10.82 11.05 1,368,475 +0.12(+1.07%)
Mar 10, 2010 10.99 11.04 10.83 10.93 1,925,489 -0.02(-0.21%)
Mar 09, 2010 11.02 11.20 10.91 10.96 2,222,331 -0.11(-0.99%)
Mar 08, 2010 11.04 11.09 10.89 11.07 2,262,118 +0.04(+0.35%)
Mar 05, 2010 10.80 11.03 10.69 11.03 1,872,942 +0.23(+2.17%)
Mar 04, 2010 10.86 10.89 10.65 10.79 969,758 +0.06(+0.58%)
Mar 03, 2010 10.63 10.86 10.58 10.73 2,067,878 +0.09(+0.88%)
Mar 02, 2010 10.61 10.80 10.58 10.64 1,424,663 +0.06(+0.59%)
Mar 01, 2010 10.51 10.61 10.41 10.58 1,715,200 +0.09(+0.89%)
Feb 26, 2010 10.63 10.68 10.41 10.48 1,426,111 -0.16(-1.54%)
Feb 25, 2010 10.74 10.79 10.63 10.65 1,061,311 -0.23(-2.08%)
Feb 24, 2010 10.84 11.01 10.67 10.87 2,049,050 +0.05(+0.50%)
Feb 23, 2010 10.51 11.11 10.27 10.82 5,045,781 +0.67(+6.62%)
Feb 22, 2010 10.30 10.34 10.12 10.15 1,681,268 -0.05(-0.46%)
Feb 19, 2010 10.09 10.22 10.03 10.19 1,281,509 +0.10(+1.01%)
Feb 18, 2010 10.18 10.22 10.08 10.09 587,848 -0.08(-0.77%)
Feb 17, 2010 10.27 10.37 10.12 10.17 1,214,792 -0.09(-0.91%)
Feb 16, 2010 9.842 10.30 9.811 10.26 1,623,944 +0.44(+4.53%)
Feb 12, 2010 9.569 9.819 9.819 9.819 916,084 +0.15(+1.53%)
Feb 11, 2010 9.655 9.686 9.506 9.670 1,038,333 +0.02(+0.24%)
Feb 10, 2010 9.647 9.702 9.530 9.647 811,172 +0.00(+0.00%)
Feb 09, 2010 9.631 9.678 9.389 9.647 1,728,361 +0.20(+2.06%)
Feb 08, 2010 9.530 9.678 9.428 9.452 842,768 -0.05(-0.57%)
Feb 05, 2010 9.358 9.561 9.210 9.506 2,515,788 +0.37(+4.10%)
Feb 04, 2010 9.171 9.257 9.077 9.132 924,923 -0.12(-1.27%)
Feb 03, 2010 9.413 9.475 9.225 9.249 925,744 -0.23(-2.39%)
Feb 02, 2010 9.343 9.530 9.257 9.475 1,494,621 +0.10(+1.08%)
Feb 01, 2010 9.077 9.389 8.991 9.374 1,704,312 +0.30(+3.27%)
Jan 29, 2010 9.116 9.171 9.030 9.077 1,203,651 +0.02(+0.17%)
Jan 28, 2010 8.999 9.210 8.960 9.062 1,826,473 -0.21(-2.27%)
Jan 27, 2010 9.108 9.280 9.108 9.272 937,577 +0.10(+1.11%)
Jan 26, 2010 9.116 9.241 9.108 9.171 997,369 +0.00(+0.00%)
Jan 25, 2010 9.272 9.272 9.140 9.171 1,653,593 -0.05(-0.51%)
Jan 22, 2010 9.218 9.327 9.108 9.218 1,716,967 +0.00(+0.00%)
Jan 21, 2010 9.077 9.257 9.077 9.218 1,801,353 +0.16(+1.81%)
Jan 20, 2010 8.890 9.069 8.820 9.054 1,445,615 +0.13(+1.49%)
Jan 19, 2010 8.820 8.929 8.781 8.921 765,678 +0.12(+1.42%)
Jan 15, 2010 8.859 8.796 8.796 8.796 756,698 -0.05(-0.53%)
Jan 14, 2010 8.461 8.999 8.406 8.843 2,539,017 +0.38(+4.52%)
Jan 13, 2010 8.304 8.492 8.266 8.461 664,608 +0.16(+1.88%)
Jan 12, 2010 8.304 8.437 8.258 8.304 2,485,683 -0.02(-0.28%)
Jan 11, 2010 8.632 8.632 8.242 8.328 1,699,669 -0.24(-2.82%)
Jan 08, 2010 8.578 8.601 8.453 8.570 1,300,914 -0.05(-0.63%)
Jan 07, 2010 8.718 8.742 8.554 8.624 1,062,946 -0.08(-0.90%)
Jan 06, 2010 8.960 9.038 8.664 8.703 1,471,048 -0.30(-3.38%)
Jan 05, 2010 8.835 9.311 8.671 9.007 1,725,931 +0.19(+2.12%)
Jan 04, 2010 8.890 8.890 8.769 8.820 1,683,200 +0.05(+0.62%)
Dec 31, 2009 8.874 8.765 8.765 8.765 360,796 -0.09(-0.97%)
Dec 30, 2009 9.030 9.030 8.765 8.851 527,409 -0.19(-2.07%)
Dec 29, 2009 9.077 9.155 9.030 9.038 668,062 -0.02(-0.17%)
Dec 28, 2009 9.210 9.241 9.007 9.054 283,053 -0.18(-1.94%)
Dec 24, 2009 9.249 9.249 9.140 9.233 176,485 +0.04(+0.42%)
Dec 23, 2009 8.976 9.202 8.968 9.194 546,807 +0.22(+2.43%)
Dec 22, 2009 8.937 8.976 8.827 8.976 619,569 +0.05(+0.52%)
Dec 21, 2009 8.905 8.937 8.796 8.929 762,624 +0.04(+0.44%)
Dec 18, 2009 8.484 8.890 8.375 8.890 2,050,309 +0.49(+5.86%)
Dec 17, 2009 8.523 8.554 8.316 8.398 752,389 -0.20(-2.27%)
Dec 16, 2009 8.554 8.726 8.539 8.593 764,548 +0.05(+0.55%)
Dec 15, 2009 8.515 8.624 8.429 8.546 685,600 -0.01(-0.09%)
Dec 14, 2009 8.446 8.562 8.304 8.554 384,474 +0.10(+1.20%)
Dec 11, 2009 8.406 8.484 8.351 8.453 311,232 +0.06(+0.74%)
Dec 10, 2009 8.219 8.523 8.094 8.390 964,698 +0.16(+1.90%)
Dec 09, 2009 8.234 8.414 8.117 8.234 464,303 +0.02(+0.29%)
Dec 08, 2009 8.320 8.320 8.156 8.211 585,990 -0.18(-2.14%)
Dec 07, 2009 8.336 8.507 8.304 8.390 794,229 +0.05(+0.56%)
Dec 04, 2009 8.164 8.406 8.078 8.344 1,791,826 +0.33(+4.09%)
Dec 03, 2009 8.219 8.297 8.008 8.016 1,036,700 -0.20(-2.47%)
Dec 02, 2009 8.109 8.304 8.102 8.219 1,021,987 +0.12(+1.54%)
Dec 01, 2009 8.086 8.187 7.992 8.094 1,585,689 +0.07(+0.88%)
Nov 30, 2009 8.000 8.047 7.836 8.024 970,653 +0.00(+0.00%)
Nov 27, 2009 7.891 8.086 7.883 8.024 301,949 -0.09(-1.15%)
Nov 25, 2009 8.211 8.234 8.109 8.117 359,408 -0.08(-0.95%)
Nov 24, 2009 8.359 8.359 8.133 8.195 1,212,998 -0.13(-1.59%)
Nov 23, 2009 8.234 8.414 8.234 8.328 1,463,596 +0.14(+1.72%)
Nov 20, 2009 8.063 8.234 8.063 8.187 721,277 +0.05(+0.67%)
Nov 19, 2009 8.211 8.242 8.063 8.133 837,215 -0.17(-2.07%)
Nov 18, 2009 8.523 8.624 8.304 8.304 856,663 -0.24(-2.83%)
Nov 17, 2009 8.461 8.554 8.320 8.546 1,258,782 +0.03(+0.37%)
Nov 16, 2009 8.265 8.531 8.109 8.515 780,665 +0.27(+3.31%)
Nov 13, 2009 8.133 8.328 8.024 8.242 603,497 +0.10(+1.25%)
Nov 12, 2009 8.359 8.406 8.102 8.141 1,950,720 -0.25(-2.98%)
Nov 11, 2009 8.351 8.468 8.265 8.390 1,136,595 +0.15(+1.80%)
Nov 10, 2009 8.468 8.570 8.195 8.242 1,536,485 -0.29(-3.39%)
Nov 09, 2009 8.656 8.703 8.437 8.531 2,241,233 -0.11(-1.26%)
Nov 06, 2009 8.609 8.679 8.375 8.640 1,670,323 +0.01(+0.09%)
Nov 05, 2009 8.515 8.695 8.406 8.632 1,391,055 +0.22(+2.60%)
Nov 04, 2009 8.632 8.695 8.398 8.414 1,697,112 -0.14(-1.64%)
Nov 03, 2009 8.094 8.843 7.821 8.554 4,236,323 +1.23(+16.72%)
Nov 02, 2009 7.407 7.508 7.235 7.329 2,124,057 -0.06(-0.84%)
Oct 30, 2009 7.610 7.672 7.376 7.391 1,216,581 -0.29(-3.76%)
Oct 29, 2009 7.696 7.828 7.594 7.680 900,364 +0.06(+0.82%)
Oct 28, 2009 7.813 7.899 7.586 7.618 1,404,526 -0.20(-2.59%)
Oct 27, 2009 7.852 7.899 7.735 7.821 909,287 -0.02(-0.20%)
Oct 26, 2009 7.852 8.000 7.805 7.836 875,165 +0.02(+0.30%)
Oct 23, 2009 7.891 8.039 7.758 7.813 1,056,627 -0.05(-0.69%)
Oct 22, 2009 7.735 8.008 7.723 7.867 1,454,806 +0.14(+1.82%)
Oct 21, 2009 8.094 8.340 7.688 7.727 1,821,356 -0.37(-4.53%)
Oct 20, 2009 8.004 8.242 7.930 8.094 1,263,974 -0.18(-2.17%)
Oct 19, 2009 8.195 8.422 8.141 8.273 775,316 +0.12(+1.53%)
Oct 16, 2009 8.187 8.211 8.039 8.148 706,146 -0.09(-1.14%)
Oct 15, 2009 8.265 8.297 8.156 8.242 563,052 -0.02(-0.28%)
Oct 14, 2009 8.304 8.390 8.172 8.265 727,565 +0.02(+0.19%)
Oct 13, 2009 8.406 8.492 8.211 8.250 571,777 -0.16(-1.86%)
Oct 12, 2009 8.453 8.523 8.351 8.406 501,840 -0.10(-1.19%)
Oct 09, 2009 8.398 8.624 8.148 8.507 1,358,199 +0.36(+4.41%)
Oct 08, 2009 8.047 8.336 8.047 8.148 1,678,039 +0.17(+2.15%)
Oct 07, 2009 7.945 8.117 7.852 7.977 659,287 -0.02(-0.20%)
Oct 06, 2009 7.906 8.047 7.821 7.992 633,460 +0.13(+1.69%)
Oct 05, 2009 7.797 7.953 7.700 7.860 964,416 +0.07(+0.90%)
Oct 02, 2009 7.852 7.930 7.727 7.789 1,031,097 -0.10(-1.29%)
Oct 01, 2009 8.234 8.297 7.883 7.891 747,585 -0.40(-4.80%)
Sep 30, 2009 8.320 8.453 7.961 8.289 835,721 -0.05(-0.65%)
Sep 29, 2009 8.078 8.375 8.063 8.344 600,034 +0.25(+3.09%)
Sep 28, 2009 8.289 8.351 8.063 8.094 1,106,840 -0.20(-2.45%)
Sep 25, 2009 8.344 8.367 8.203 8.297 393,424 -0.05(-0.65%)
Sep 24, 2009 8.414 8.437 8.289 8.351 1,063,830 -0.01(-0.09%)
Sep 23, 2009 8.546 8.624 8.344 8.359 802,388 -0.20(-2.37%)
Sep 22, 2009 8.773 8.773 8.531 8.562 476,194 -0.18(-2.05%)
Sep 21, 2009 8.804 8.921 8.710 8.742 570,033 -0.08(-0.88%)
Sep 18, 2009 8.905 8.944 8.734 8.820 1,309,089 -0.07(-0.79%)
Sep 17, 2009 9.015 9.093 8.609 8.890 1,095,179 -0.11(-1.21%)
Sep 16, 2009 8.851 9.171 8.820 8.999 877,954 +0.20(+2.22%)
Sep 15, 2009 8.593 8.835 8.593 8.804 652,300 +0.21(+2.45%)
Sep 14, 2009 8.164 8.593 8.117 8.593 1,182,805 +0.36(+4.36%)
Sep 11, 2009 8.398 8.492 8.156 8.234 644,043 -0.17(-2.04%)
Sep 10, 2009 8.320 8.429 8.234 8.406 871,539 +0.05(+0.65%)
Sep 09, 2009 8.242 8.406 8.195 8.351 420,384 +0.12(+1.52%)
Sep 08, 2009 8.172 8.250 8.117 8.226 621,266 +0.15(+1.84%)
Sep 04, 2009 8.000 8.102 7.945 8.078 630,194 +0.07(+0.88%)
Sep 03, 2009 7.883 8.008 7.813 8.008 613,314 +0.14(+1.79%)
Sep 02, 2009 7.914 7.961 7.860 7.867 765,641 -0.04(-0.49%)
Sep 01, 2009 7.961 8.039 7.805 7.906 1,126,391 -0.05(-0.59%)
Aug 31, 2009 8.000 8.016 7.938 7.953 873,713 -0.08(-0.97%)
Aug 28, 2009 8.070 8.109 7.953 8.031 1,143,843 +0.00(+0.00%)
Aug 27, 2009 8.024 8.055 7.860 8.031 933,174 -0.01(-0.10%)
Aug 26, 2009 8.203 8.273 8.031 8.039 782,698 -0.15(-1.81%)
Aug 25, 2009 8.281 8.320 8.164 8.187 721,399 -0.04(-0.47%)
Aug 24, 2009 8.531 8.554 8.172 8.226 626,045 -0.27(-3.21%)
Aug 21, 2009 8.484 8.601 8.390 8.500 813,258 +0.12(+1.40%)
Aug 20, 2009 8.039 8.398 7.922 8.383 844,372 +0.35(+4.37%)
Aug 19, 2009 8.016 8.094 7.883 8.031 395,289 -0.04(-0.48%)
Aug 18, 2009 7.992 8.078 7.789 8.070 570,898 +0.13(+1.67%)
Aug 17, 2009 7.969 8.039 7.750 7.938 881,903 -0.12(-1.55%)
Aug 14, 2009 8.203 8.211 8.000 8.063 1,143,929 -0.12(-1.53%)
Aug 13, 2009 7.961 8.195 7.649 8.187 930,385 +0.29(+3.66%)
Aug 12, 2009 7.797 8.055 7.610 7.899 2,419,655 -0.27(-3.34%)
Aug 11, 2009 8.226 8.281 8.102 8.172 472,088 -0.06(-0.76%)
Aug 10, 2009 8.125 8.265 8.125 8.234 980,557 +0.05(+0.67%)
Aug 07, 2009 8.375 8.476 8.141 8.180 1,555,911 -0.06(-0.76%)
Aug 06, 2009 8.554 8.554 8.187 8.242 1,125,264 -0.26(-3.03%)
Aug 05, 2009 8.609 8.664 8.437 8.500 594,405 -0.08(-0.91%)
Aug 04, 2009 8.742 8.976 8.367 8.578 2,313,281 -0.60(-6.55%)
Aug 03, 2009 8.703 9.241 8.578 9.179 1,947,373 +0.49(+5.66%)
Jul 31, 2009 8.531 8.765 8.468 8.687 2,040,436 +0.16(+1.83%)
Jul 30, 2009 8.585 8.664 8.461 8.531 958,458 +0.05(+0.55%)
Jul 29, 2009 8.585 8.664 8.437 8.484 964,638 -0.13(-1.54%)
Jul 28, 2009 8.578 8.827 8.351 8.617 614,546 +0.03(+0.36%)
Jul 27, 2009 8.539 8.585 8.461 8.585 474,029 +0.03(+0.36%)
Jul 24, 2009 8.468 8.718 8.445 8.554 1,097,367 -0.06(-0.72%)
Jul 23, 2009 8.500 8.695 8.390 8.617 661,488 +0.07(+0.82%)
Jul 22, 2009 8.593 8.866 8.531 8.546 921,178 -0.11(-1.26%)
Jul 21, 2009 8.734 8.781 8.539 8.656 1,116,560 -0.02(-0.18%)
Jul 20, 2009 8.429 8.749 8.336 8.671 1,795,200 -0.25(-2.80%)
Jul 17, 2009 9.054 9.077 8.820 8.921 503,245 -0.11(-1.21%)
Jul 16, 2009 9.046 9.085 8.820 9.030 915,892 -0.05(-0.60%)
Jul 15, 2009 8.781 9.124 8.585 9.085 1,487,394 +0.42(+4.86%)
Jul 14, 2009 8.437 8.671 8.367 8.664 454,096 +0.20(+2.40%)
Jul 13, 2009 8.375 8.515 8.047 8.461 581,001 +0.27(+3.24%)
Jul 10, 2009 8.055 8.375 8.039 8.195 618,194 +0.13(+1.65%)
Jul 09, 2009 8.070 8.109 7.852 8.063 508,055 +0.07(+0.88%)
Jul 08, 2009 8.031 8.156 7.828 7.992 920,913 +0.02(+0.29%)
Jul 07, 2009 8.258 8.359 7.875 7.969 995,990 -0.26(-3.13%)
Jul 06, 2009 8.359 8.390 8.141 8.226 527,180 -0.13(-1.59%)
Jul 02, 2009 8.648 8.835 8.297 8.359 627,396 -0.41(-4.63%)
Jul 01, 2009 8.562 8.929 8.539 8.765 846,861 +0.25(+2.93%)
Jun 30, 2009 8.648 8.773 8.468 8.515 846,824 -0.10(-1.18%)
Jun 29, 2009 8.687 8.859 8.437 8.617 373,069 -0.12(-1.34%)
Jun 26, 2009 8.554 8.749 8.476 8.734 1,055,904 +0.16(+1.91%)
Jun 25, 2009 8.562 8.671 8.242 8.570 739,227 +0.23(+2.81%)
Jun 24, 2009 8.055 8.484 8.055 8.336 474,904 +0.00(+0.00%)
Jun 23, 2009 8.515 8.585 8.297 8.336 464,343 -0.10(-1.20%)
Jun 22, 2009 8.679 8.679 8.359 8.437 637,052 -0.27(-3.14%)
Jun 19, 2009 8.687 8.905 8.406 8.710 1,249,745 +0.16(+1.92%)
Jun 18, 2009 8.445 8.572 8.390 8.546 994,989 +0.10(+1.20%)
Jun 17, 2009 8.320 8.773 8.004 8.445 851,995 +0.16(+1.88%)
Jun 16, 2009 8.453 8.453 8.102 8.289 1,299,986 -0.06(-0.75%)
Jun 15, 2009 8.617 8.617 8.281 8.351 1,186,777 -0.41(-4.72%)
Jun 12, 2009 8.546 8.773 8.471 8.765 833,611 +0.20(+2.37%)
Jun 11, 2009 8.921 9.046 8.562 8.562 494,608 -0.37(-4.19%)
Jun 10, 2009 9.428 9.514 8.617 8.937 1,075,096 -0.40(-4.26%)
Jun 09, 2009 9.319 9.467 9.288 9.335 240,998 +0.06(+0.67%)
Jun 08, 2009 9.304 9.655 9.179 9.272 647,548 -0.34(-3.49%)
Jun 05, 2009 9.889 9.951 9.561 9.608 569,900 -0.17(-1.76%)
Jun 04, 2009 9.811 9.881 9.561 9.780 979,289 -0.03(-0.32%)
Jun 03, 2009 9.624 9.826 9.522 9.811 744,030 +0.09(+0.96%)
Jun 02, 2009 9.514 9.787 9.296 9.717 822,039 +0.24(+2.55%)
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.