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

Mercury Sys Inc (NQ: MRCY )

30.18 -0.53 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 29, 2020 89.36 90.17 87.45 89.35 568,900 +0.61(+0.69%)
May 28, 2020 90.32 90.55 87.37 88.74 551,681 +0.40(+0.45%)
May 27, 2020 88.50 88.57 85.12 88.34 382,078 +1.47(+1.69%)
May 26, 2020 87.33 87.94 86.05 86.87 328,013 +3.02(+3.60%)
May 22, 2020 86.53 86.91 83.01 83.85 221,100 -2.47(-2.86%)
May 21, 2020 84.78 86.79 83.72 86.32 348,156 +1.91(+2.26%)
May 20, 2020 84.23 86.02 82.76 84.41 301,424 +2.37(+2.89%)
May 19, 2020 84.61 86.03 81.99 82.04 450,810 -3.18(-3.73%)
May 18, 2020 84.57 86.04 83.75 85.22 392,093 +3.60(+4.41%)
May 15, 2020 81.76 83.08 80.90 81.62 377,600 -0.39(-0.48%)
May 14, 2020 82.80 83.54 80.50 82.01 403,213 -2.50(-2.96%)
May 13, 2020 86.48 86.90 84.06 84.51 320,287 -2.30(-2.64%)
May 12, 2020 90.85 91.05 86.80 86.81 300,189 -4.04(-4.45%)
May 11, 2020 88.99 91.77 88.43 90.85 345,727 +0.20(+0.22%)
May 08, 2020 90.01 91.58 89.63 90.65 270,300 +2.48(+2.81%)
May 07, 2020 88.19 89.39 87.25 88.17 239,611 +1.26(+1.45%)
May 06, 2020 87.38 88.65 86.24 86.91 292,292 -0.21(-0.24%)
May 05, 2020 84.23 88.90 83.76 87.12 325,915 +2.84(+3.37%)
May 04, 2020 86.15 86.15 82.35 84.28 401,806 -2.34(-2.70%)
May 01, 2020 85.62 87.53 82.62 86.62 447,200 -2.54(-2.85%)
Apr 30, 2020 90.41 92.17 87.77 89.16 339,454 -3.64(-3.92%)
Apr 29, 2020 93.98 96.29 87.18 92.80 839,704 +7.80(+9.18%)
Apr 28, 2020 87.76 89.98 84.51 85.00 383,756 +0.09(+0.11%)
Apr 27, 2020 83.30 85.73 82.73 84.91 391,075 +2.70(+3.28%)
Apr 24, 2020 80.11 82.65 78.92 82.21 164,000 +2.39(+2.99%)
Apr 23, 2020 79.61 81.56 79.23 79.82 200,121 +0.24(+0.30%)
Apr 22, 2020 77.80 80.18 76.17 79.58 212,874 +3.69(+4.86%)
Apr 21, 2020 75.96 77.97 74.69 75.89 209,540 -2.23(-2.85%)
Apr 20, 2020 79.72 81.29 78.00 78.12 229,465 -3.35(-4.11%)
Apr 17, 2020 78.84 81.99 78.44 81.47 407,800 +5.32(+6.99%)
Apr 16, 2020 74.93 76.52 73.88 76.15 309,297 +1.30(+1.74%)
Apr 15, 2020 75.91 77.11 73.65 74.85 336,692 -3.01(-3.87%)
Apr 14, 2020 78.28 79.22 75.99 77.86 273,459 +2.64(+3.51%)
Apr 13, 2020 74.58 75.56 72.99 75.22 235,980 +0.13(+0.17%)
Apr 09, 2020 77.92 78.13 74.07 75.09 345,000 -0.64(-0.85%)
Apr 08, 2020 73.34 76.39 71.35 75.73 317,340 +3.80(+5.28%)
Apr 07, 2020 75.14 77.05 71.47 71.93 281,124 -2.04(-2.76%)
Apr 06, 2020 71.73 74.47 70.75 73.97 330,767 +5.59(+8.17%)
Apr 03, 2020 68.42 69.49 66.48 68.38 282,500 -0.65(-0.94%)
Apr 02, 2020 67.54 70.29 65.87 69.03 288,645 +0.77(+1.13%)
Apr 01, 2020 68.01 70.16 67.53 68.26 318,750 -3.08(-4.32%)
Mar 31, 2020 73.52 75.93 70.19 71.34 768,177 -2.89(-3.89%)
Mar 30, 2020 68.61 74.79 68.16 74.23 411,409 +6.40(+9.44%)
Mar 27, 2020 72.27 72.29 67.01 67.83 341,700 -7.79(-10.30%)
Mar 26, 2020 70.21 75.98 69.21 75.62 376,462 +6.45(+9.32%)
Mar 25, 2020 63.48 71.67 61.53 69.17 614,784 +5.55(+8.72%)
Mar 24, 2020 60.12 63.92 56.95 63.62 522,971 +6.52(+11.42%)
Mar 23, 2020 60.20 60.20 52.24 57.10 494,464 -3.20(-5.31%)
Mar 20, 2020 69.48 74.11 60.01 60.30 697,400 -9.25(-13.30%)
Mar 19, 2020 70.66 72.92 65.14 69.55 716,817 -1.44(-2.03%)
Mar 18, 2020 70.12 76.41 68.49 70.99 952,303 -4.07(-5.42%)
Mar 17, 2020 65.11 75.35 64.06 75.06 983,129 +10.51(+16.28%)
Mar 16, 2020 63.85 67.54 61.95 64.55 691,208 -5.79(-8.23%)
Mar 13, 2020 63.97 70.34 62.12 70.34 885,500 +9.44(+15.50%)
Mar 12, 2020 63.38 64.71 60.23 60.90 626,291 -8.09(-11.73%)
Mar 11, 2020 70.35 70.95 67.92 68.99 586,930 -3.39(-4.68%)
Mar 10, 2020 75.09 75.24 68.93 72.38 483,707 -0.95(-1.30%)
Mar 09, 2020 74.02 75.45 72.53 73.33 527,887 -5.58(-7.07%)
Mar 06, 2020 77.09 79.38 75.51 78.91 477,500 -1.02(-1.28%)
Mar 05, 2020 80.18 83.27 79.05 79.93 353,981 -2.60(-3.15%)
Mar 04, 2020 78.94 82.70 77.32 82.53 376,828 +4.75(+6.11%)
Mar 03, 2020 76.16 79.74 75.88 77.78 484,834 +0.58(+0.75%)
Mar 02, 2020 74.25 77.34 72.57 77.20 528,469 +3.74(+5.09%)
Feb 28, 2020 76.93 78.36 72.20 73.46 815,700 -5.98(-7.53%)
Feb 27, 2020 79.92 81.67 78.50 79.44 522,521 -2.20(-2.69%)
Feb 26, 2020 81.41 82.70 80.67 81.64 349,927 +0.83(+1.03%)
Feb 25, 2020 83.61 83.67 80.03 80.81 661,320 -2.48(-2.98%)
Feb 24, 2020 82.26 83.74 82.00 83.29 346,535 -1.80(-2.12%)
Feb 21, 2020 85.53 85.62 84.27 85.09 255,800 -0.60(-0.70%)
Feb 20, 2020 86.18 86.44 84.16 85.69 338,465 -0.78(-0.90%)
Feb 19, 2020 85.98 87.57 85.26 86.47 403,995 +0.89(+1.04%)
Feb 18, 2020 85.62 86.09 84.51 85.58 208,922 -0.47(-0.55%)
Feb 14, 2020 85.76 86.60 85.57 86.05 466,700 +0.36(+0.42%)
Feb 13, 2020 83.44 85.87 83.39 85.69 271,147 +2.06(+2.46%)
Feb 12, 2020 83.83 84.07 82.70 83.63 218,698 +0.35(+0.42%)
Feb 11, 2020 83.49 83.83 82.65 83.28 215,438 +0.35(+0.42%)
Feb 10, 2020 82.12 83.14 81.68 82.93 301,745 +0.95(+1.16%)
Feb 07, 2020 81.92 82.79 81.50 81.98 253,700 -0.22(-0.27%)
Feb 06, 2020 81.23 82.30 80.16 82.20 281,745 +1.27(+1.57%)
Feb 05, 2020 81.30 81.35 79.87 80.93 387,232 +0.61(+0.76%)
Feb 04, 2020 79.00 80.35 78.80 80.32 309,536 +2.06(+2.64%)
Feb 03, 2020 76.34 78.73 76.34 78.25 427,297 +1.50(+1.96%)
Jan 31, 2020 76.62 76.78 75.84 76.75 427,100 -0.24(-0.31%)
Jan 30, 2020 77.00 77.86 75.63 76.99 414,749 -0.52(-0.67%)
Jan 29, 2020 77.58 77.81 73.55 77.51 929,634 -0.49(-0.63%)
Jan 28, 2020 75.88 78.23 75.77 78.00 581,397 +2.48(+3.28%)
Jan 27, 2020 73.09 75.97 72.70 75.52 612,359 +0.62(+0.83%)
Jan 24, 2020 76.69 77.41 74.42 74.90 301,400 -1.51(-1.98%)
Jan 23, 2020 75.23 76.69 74.53 76.41 628,436 +1.09(+1.45%)
Jan 22, 2020 74.68 75.93 74.61 75.32 321,923 +0.75(+1.01%)
Jan 21, 2020 75.30 76.83 74.20 74.57 321,092 -0.81(-1.07%)
Jan 17, 2020 76.30 76.48 75.11 75.38 258,300 -0.42(-0.55%)
Jan 16, 2020 75.59 76.36 75.11 75.80 261,738 +0.70(+0.93%)
Jan 15, 2020 73.72 75.89 73.72 75.10 323,132 +1.05(+1.42%)
Jan 14, 2020 74.29 74.46 72.44 74.05 283,865 -0.52(-0.70%)
Jan 13, 2020 73.42 74.64 73.21 74.57 186,321 +1.37(+1.87%)
Jan 10, 2020 73.31 73.63 71.67 73.20 228,700 -0.24(-0.33%)
Jan 09, 2020 73.38 74.43 72.92 73.44 265,920 +0.58(+0.80%)
Jan 08, 2020 72.50 74.43 72.47 72.86 458,714 +0.45(+0.62%)
Jan 07, 2020 72.52 72.85 71.30 72.41 378,872 -0.44(-0.60%)
Jan 06, 2020 73.07 73.57 72.17 72.85 404,028 +0.17(+0.23%)
Jan 03, 2020 70.18 72.87 69.50 72.68 377,400 +1.69(+2.38%)
Jan 02, 2020 69.72 71.00 69.20 70.99 332,257 +1.88(+2.72%)
Dec 31, 2019 69.83 70.19 68.98 69.11 789,600 -0.72(-1.03%)
Dec 30, 2019 70.42 70.64 69.12 69.83 226,831 -0.47(-0.67%)
Dec 27, 2019 70.85 71.03 69.69 70.30 178,800 -0.37(-0.52%)
Dec 26, 2019 71.61 71.99 70.46 70.67 195,135 -1.07(-1.49%)
Dec 24, 2019 70.92 72.00 70.47 71.74 121,700 +0.99(+1.40%)
Dec 23, 2019 73.58 73.58 70.35 70.75 522,122 -2.48(-3.39%)
Dec 20, 2019 72.71 73.72 72.22 73.23 1,194,100 +0.89(+1.23%)
Dec 19, 2019 71.19 72.47 70.91 72.34 317,838 +1.03(+1.44%)
Dec 18, 2019 70.49 71.43 70.15 71.31 298,503 +0.77(+1.09%)
Dec 17, 2019 71.45 71.85 69.80 70.54 288,055 -1.00(-1.40%)
Dec 16, 2019 70.98 72.49 70.55 71.54 456,618 +0.71(+1.00%)
Dec 13, 2019 70.52 70.90 69.78 70.83 198,600 +0.11(+0.16%)
Dec 12, 2019 69.39 70.81 69.18 70.72 336,326 +1.41(+2.03%)
Dec 11, 2019 68.63 69.54 68.06 69.31 234,801 +0.78(+1.14%)
Dec 10, 2019 68.26 69.06 67.97 68.53 244,273 +0.12(+0.18%)
Dec 09, 2019 69.79 70.02 68.32 68.41 306,452 -1.59(-2.27%)
Dec 06, 2019 69.12 71.01 69.12 70.00 305,400 +1.52(+2.22%)
Dec 05, 2019 69.99 70.46 68.41 68.48 253,978 -1.42(-2.03%)
Dec 04, 2019 71.47 72.23 69.59 69.90 442,857 -0.85(-1.20%)
Dec 03, 2019 68.62 70.82 67.70 70.75 432,321 +1.65(+2.39%)
Dec 02, 2019 73.41 73.41 68.87 69.10 584,308 -4.15(-5.67%)
Nov 29, 2019 73.49 73.73 72.86 73.25 170,200 -0.34(-0.46%)
Nov 27, 2019 73.13 73.64 72.26 73.59 216,000 +0.41(+0.55%)
Nov 26, 2019 71.41 73.44 70.73 73.19 332,685 +2.05(+2.87%)
Nov 25, 2019 70.36 71.54 70.09 71.14 315,564 +0.93(+1.32%)
Nov 22, 2019 71.80 71.86 69.47 70.21 316,600 -1.27(-1.78%)
Nov 21, 2019 73.14 73.14 71.27 71.48 249,483 -1.43(-1.96%)
Nov 20, 2019 72.04 73.34 72.04 72.91 283,212 +0.40(+0.55%)
Nov 19, 2019 74.20 74.46 72.35 72.51 287,815 -1.55(-2.09%)
Nov 18, 2019 71.96 74.28 71.70 74.06 397,891 +1.81(+2.51%)
Nov 15, 2019 72.83 73.45 72.13 72.25 350,600 -0.28(-0.39%)
Nov 14, 2019 71.43 73.11 71.35 72.53 229,054 +0.82(+1.14%)
Nov 13, 2019 71.46 72.11 70.65 71.71 282,363 -0.12(-0.17%)
Nov 12, 2019 70.81 72.39 70.52 71.83 260,175 +1.27(+1.80%)
Nov 11, 2019 69.96 71.09 69.93 70.56 202,020 +0.08(+0.11%)
Nov 08, 2019 69.85 70.68 69.18 70.48 253,500 +0.63(+0.90%)
Nov 07, 2019 70.63 71.45 69.40 69.85 273,229 -0.60(-0.85%)
Nov 06, 2019 71.25 71.39 69.57 70.45 349,896 -0.47(-0.66%)
Nov 05, 2019 70.50 71.19 69.29 70.92 682,612 +0.67(+0.95%)
Nov 04, 2019 74.78 74.99 69.08 70.25 614,293 -4.35(-5.83%)
Nov 01, 2019 73.77 75.27 73.00 74.60 478,300 +0.94(+1.28%)
Oct 31, 2019 70.40 73.69 70.00 73.66 591,047 +2.63(+3.70%)
Oct 30, 2019 71.50 74.68 70.40 71.03 940,638 -1.06(-1.47%)
Oct 29, 2019 72.19 73.41 71.39 72.09 287,938 -0.21(-0.29%)
Oct 28, 2019 72.84 74.10 72.14 72.30 297,155 -0.46(-0.63%)
Oct 25, 2019 73.07 73.52 72.58 72.76 475,900 -0.64(-0.87%)
Oct 24, 2019 72.62 73.81 72.62 73.40 302,523 +0.98(+1.35%)
Oct 23, 2019 70.70 72.47 70.01 72.42 545,396 +1.40(+1.97%)
Oct 22, 2019 71.64 71.66 69.69 71.02 407,501 -0.66(-0.92%)
Oct 21, 2019 72.10 73.08 71.62 71.68 258,863 -0.15(-0.21%)
Oct 18, 2019 72.89 73.43 71.08 71.83 453,400 -1.04(-1.43%)
Oct 17, 2019 75.96 75.96 72.66 72.87 467,773 -2.61(-3.46%)
Oct 16, 2019 75.15 76.58 74.40 75.48 348,013 -0.12(-0.16%)
Oct 15, 2019 75.30 76.28 74.84 75.60 508,568 +0.59(+0.79%)
Oct 14, 2019 75.60 77.12 74.38 75.01 319,294 -0.58(-0.77%)
Oct 11, 2019 75.03 76.08 74.71 75.59 369,600 +1.36(+1.83%)
Oct 10, 2019 73.67 75.35 73.28 74.23 315,779 +0.63(+0.86%)
Oct 09, 2019 73.39 73.95 73.01 73.60 466,653 +0.84(+1.15%)
Oct 08, 2019 73.13 73.67 72.57 72.76 921,526 -0.47(-0.64%)
Oct 07, 2019 74.40 74.58 72.67 73.23 11,952,383 -1.78(-2.38%)
Oct 04, 2019 75.19 75.43 73.19 75.02 796,800 -0.06(-0.09%)
Oct 03, 2019 73.24 76.19 71.24 75.08 1,538,432 -2.36(-3.05%)
Oct 02, 2019 77.50 77.82 75.00 77.44 369,083 -0.09(-0.12%)
Oct 01, 2019 81.30 82.13 77.10 77.53 393,005 -3.64(-4.48%)
Sep 30, 2019 81.11 82.00 80.54 81.17 503,455 +0.06(+0.07%)
Sep 27, 2019 83.43 83.46 80.58 81.11 298,100 -1.74(-2.10%)
Sep 26, 2019 83.51 84.12 82.58 82.85 217,921 -0.74(-0.89%)
Sep 25, 2019 82.65 83.89 81.49 83.59 238,052 +0.56(+0.67%)
Sep 24, 2019 84.25 85.43 82.90 83.03 273,643 -0.58(-0.69%)
Sep 23, 2019 83.08 84.25 82.60 83.61 194,279 +0.40(+0.48%)
Sep 20, 2019 82.91 83.70 82.30 83.21 985,500 +0.22(+0.27%)
Sep 19, 2019 83.71 84.46 82.72 82.99 257,260 -0.82(-0.98%)
Sep 18, 2019 83.46 84.94 82.80 83.81 251,188 +0.18(+0.22%)
Sep 17, 2019 83.94 84.26 82.18 83.63 273,906 -0.14(-0.17%)
Sep 16, 2019 81.33 84.06 81.33 83.77 394,804 +2.54(+3.13%)
Sep 13, 2019 81.45 82.29 80.05 81.23 243,700 -0.12(-0.15%)
Sep 12, 2019 79.87 81.68 78.77 81.35 376,639 +1.93(+2.43%)
Sep 11, 2019 77.00 79.44 76.06 79.42 493,211 +2.55(+3.32%)
Sep 10, 2019 83.28 83.28 76.79 76.87 547,166 -7.02(-8.37%)
Sep 09, 2019 85.89 85.92 83.23 83.89 207,108 -1.65(-1.93%)
Sep 06, 2019 87.11 87.65 85.29 85.54 151,600 -1.46(-1.68%)
Sep 05, 2019 85.76 87.86 85.48 87.00 451,514 +1.91(+2.24%)
Sep 04, 2019 84.51 85.65 84.23 85.09 171,198 +0.88(+1.05%)
Sep 03, 2019 84.65 85.60 83.25 84.21 305,988 -1.42(-1.66%)
Aug 30, 2019 86.17 86.17 84.34 85.63 304,900 +0.19(+0.22%)
Aug 29, 2019 86.60 86.88 84.95 85.44 206,240 -0.02(-0.02%)
Aug 28, 2019 84.28 85.79 83.17 85.46 393,536 +1.12(+1.33%)
Aug 27, 2019 85.20 85.63 83.80 84.34 353,657 -0.84(-0.99%)
Aug 26, 2019 85.50 86.45 84.50 85.18 421,319 +0.52(+0.61%)
Aug 23, 2019 87.32 88.22 84.26 84.66 374,100 -3.21(-3.65%)
Aug 22, 2019 89.22 89.44 87.16 87.87 609,040 -0.88(-0.99%)
Aug 21, 2019 86.94 89.14 86.39 88.75 815,233 +2.32(+2.68%)
Aug 20, 2019 85.98 86.82 85.16 86.43 337,451 +0.17(+0.20%)
Aug 19, 2019 84.99 86.35 84.00 86.26 387,551 +2.41(+2.87%)
Aug 16, 2019 82.75 84.01 82.23 83.85 346,400 +1.01(+1.22%)
Aug 15, 2019 83.52 83.68 82.41 82.84 253,898 -0.28(-0.34%)
Aug 14, 2019 82.13 84.00 81.80 83.12 390,178 -0.56(-0.67%)
Aug 13, 2019 81.30 83.75 81.30 83.68 227,697 +2.44(+3.00%)
Aug 12, 2019 82.15 82.15 80.93 81.24 207,194 -1.14(-1.38%)
Aug 09, 2019 83.03 83.21 81.50 82.38 285,400 +0.38(+0.46%)
Aug 08, 2019 81.53 83.80 81.40 82.00 398,486 +1.25(+1.55%)
Aug 07, 2019 77.30 80.99 76.87 80.75 343,173 +2.79(+3.58%)
Aug 06, 2019 77.84 78.97 76.59 77.96 275,158 +0.75(+0.97%)
Aug 05, 2019 78.03 78.32 75.75 77.21 347,380 -2.68(-3.35%)
Aug 02, 2019 78.46 80.09 75.76 79.89 401,000 -0.23(-0.29%)
Aug 01, 2019 81.77 82.00 79.39 80.12 584,625 -1.40(-1.72%)
Jul 31, 2019 75.00 82.98 74.21 81.52 1,349,234 +7.52(+10.16%)
Jul 30, 2019 68.74 71.68 68.25 74.00 435,320 +4.62(+6.66%)
Jul 29, 2019 71.31 71.50 69.16 69.38 425,301 -1.61(-2.27%)
Jul 26, 2019 69.70 71.18 69.53 70.99 236,500 +1.19(+1.70%)
Jul 25, 2019 70.90 71.40 69.69 69.80 303,889 -1.00(-1.41%)
Jul 24, 2019 70.09 70.97 67.58 70.80 411,924 +0.32(+0.45%)
Jul 23, 2019 72.19 72.19 70.41 70.48 296,091 -1.50(-2.08%)
Jul 22, 2019 72.29 73.27 71.58 71.98 407,874 +0.03(+0.04%)
Jul 19, 2019 71.48 73.24 71.48 71.95 373,100 +0.38(+0.53%)
Jul 18, 2019 70.36 71.75 70.24 71.57 190,501 +1.10(+1.56%)
Jul 17, 2019 71.32 71.32 70.23 70.47 175,454 -0.85(-1.19%)
Jul 16, 2019 71.30 72.06 70.87 71.32 199,169 -0.17(-0.24%)
Jul 15, 2019 72.50 72.53 71.13 71.49 267,239 -0.73(-1.01%)
Jul 12, 2019 71.90 72.82 71.45 72.22 235,500 +0.36(+0.50%)
Jul 11, 2019 69.89 72.39 69.63 71.86 420,971 +2.26(+3.25%)
Jul 10, 2019 69.95 70.61 68.99 69.60 209,659 -0.20(-0.29%)
Jul 09, 2019 67.85 69.89 67.40 69.80 194,262 +1.39(+2.03%)
Jul 08, 2019 69.14 69.14 68.12 68.41 213,862 -1.20(-1.72%)
Jul 05, 2019 69.72 70.22 68.55 69.61 137,700 -0.53(-0.76%)
Jul 03, 2019 70.00 70.74 69.36 70.14 172,100 +0.15(+0.21%)
Jul 02, 2019 69.12 70.49 68.79 69.99 363,299 +1.12(+1.63%)
Jul 01, 2019 70.97 71.74 68.00 68.87 605,783 -1.48(-2.10%)
Jun 28, 2019 67.68 70.71 67.57 70.35 1,864,100 +2.77(+4.10%)
Jun 27, 2019 67.18 67.93 66.90 67.58 390,036 +0.55(+0.82%)
Jun 26, 2019 67.01 67.59 66.41 67.03 285,787 +0.26(+0.39%)
Jun 25, 2019 68.54 68.75 66.58 66.77 372,455 -1.91(-2.78%)
Jun 24, 2019 69.40 69.77 68.64 68.68 308,159 -0.76(-1.09%)
Jun 21, 2019 69.21 69.87 67.64 69.44 1,228,000 -0.24(-0.34%)
Jun 20, 2019 69.40 69.93 68.74 69.68 453,339 +1.31(+1.92%)
Jun 19, 2019 68.91 69.40 67.20 68.37 427,367 -0.56(-0.81%)
Jun 18, 2019 68.15 69.44 67.75 68.93 352,828 +1.43(+2.12%)
Jun 17, 2019 66.78 68.32 66.78 67.50 304,926 +0.77(+1.15%)
Jun 14, 2019 68.85 69.29 66.66 66.73 330,300 -2.28(-3.30%)
Jun 13, 2019 68.52 69.05 67.30 69.01 267,336 +0.69(+1.01%)
Jun 12, 2019 67.69 68.63 67.43 68.32 235,309 +0.46(+0.68%)
Jun 11, 2019 69.42 70.18 66.89 67.86 383,083 -1.18(-1.71%)
Jun 10, 2019 68.90 70.17 68.65 69.04 340,245 +0.52(+0.76%)
Jun 07, 2019 68.83 69.44 67.99 68.52 287,800 -0.01(-0.01%)
Jun 06, 2019 68.14 68.59 66.50 68.53 437,879 +0.41(+0.60%)
Jun 05, 2019 66.94 68.68 66.80 68.12 515,072 +1.66(+2.50%)
Jun 04, 2019 65.36 66.58 64.60 66.46 745,407 +2.00(+3.10%)
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.