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

Worthington Enterprises Inc (NY: WOR )

51.90 +0.65 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 10.78 11.09 10.71 10.78 1,025,742 -0.34(-3.03%)
May 27, 2010 10.61 11.11 10.60 11.11 1,092,912 +0.59(+5.56%)
May 26, 2010 10.53 10.91 10.43 10.53 2,983 -0.04(-0.35%)
May 25, 2010 10.07 10.60 9.963 10.56 1,139,995 +0.21(+1.98%)
May 24, 2010 10.53 10.67 10.36 10.36 691,021 -0.25(-2.35%)
May 21, 2010 10.06 10.79 10.01 10.61 1,525,026 +0.40(+3.87%)
May 20, 2010 10.30 10.58 10.21 10.21 1,431,063 -0.72(-6.56%)
May 19, 2010 10.90 11.13 10.72 10.93 704,045 -0.05(-0.47%)
May 18, 2010 11.35 11.49 10.97 10.98 662,301 -0.18(-1.64%)
May 17, 2010 11.40 11.52 10.77 11.16 1,036,256 -0.16(-1.42%)
May 14, 2010 11.32 11.46 11.09 11.32 907,412 -0.26(-2.21%)
May 13, 2010 11.73 11.87 11.49 11.58 1,085,906 -0.20(-1.74%)
May 12, 2010 11.40 11.87 11.39 11.79 1,071,296 +0.48(+4.21%)
May 11, 2010 11.50 11.62 11.29 11.31 899,556 -0.14(-1.21%)
May 10, 2010 11.27 11.46 11.24 11.45 885,992 +0.61(+5.60%)
May 07, 2010 11.05 11.26 10.48 10.84 1,990,581 -0.06(-0.54%)
May 06, 2010 10.90 11.80 10.36 10.90 136 -0.56(-4.86%)
May 05, 2010 11.61 11.79 11.30 11.46 1,282,374 -0.12(-1.08%)
May 04, 2010 11.63 11.78 11.46 11.58 1,808,479 -0.21(-1.80%)
May 03, 2010 11.74 11.85 11.61 11.79 1,142,161 +0.10(+0.88%)
Apr 30, 2010 11.87 11.93 11.69 11.69 1,772,245 -0.19(-1.60%)
Apr 29, 2010 11.85 11.97 11.72 11.88 704,881 +0.15(+1.31%)
Apr 28, 2010 11.79 11.93 11.60 11.73 1,101,716 +0.05(+0.44%)
Apr 27, 2010 11.93 12.03 11.62 11.68 1,561,039 -0.35(-2.92%)
Apr 26, 2010 11.99 12.25 11.90 12.03 1,685,686 +0.09(+0.74%)
Apr 23, 2010 11.75 11.96 11.65 11.94 830,475 +0.23(+1.94%)
Apr 22, 2010 11.42 11.73 11.28 11.71 808,710 +0.10(+0.82%)
Apr 21, 2010 11.37 11.66 11.29 11.62 1,634,267 +0.24(+2.12%)
Apr 20, 2010 11.44 11.52 11.24 11.38 871,828 +0.03(+0.26%)
Apr 19, 2010 11.52 11.55 11.21 11.35 823,497 -0.21(-1.84%)
Apr 16, 2010 11.79 12.12 11.50 11.56 1,529,982 -0.22(-1.86%)
Apr 15, 2010 11.71 11.82 11.53 11.78 834,958 +0.02(+0.19%)
Apr 14, 2010 11.71 11.90 11.63 11.76 988,336 +0.15(+1.26%)
Apr 13, 2010 11.49 11.67 11.35 11.61 880,873 +0.11(+0.95%)
Apr 12, 2010 11.63 11.71 11.48 11.50 1,198,338 -0.05(-0.44%)
Apr 09, 2010 11.73 11.76 11.41 11.55 1,492,764 -0.21(-1.80%)
Apr 08, 2010 11.95 11.98 11.71 11.76 1,916,578 -0.30(-2.49%)
Apr 07, 2010 12.00 12.09 11.91 12.06 1,580,308 +0.06(+0.49%)
Apr 06, 2010 11.76 12.04 11.76 12.01 1,299,376 +0.26(+2.18%)
Apr 05, 2010 11.82 12.03 11.64 11.75 1,499,409 -0.07(-0.56%)
Apr 01, 2010 12.17 11.82 11.82 11.82 2,468,403 -0.84(-6.65%)
Mar 31, 2010 12.44 12.88 12.44 12.66 1,028,372 +0.10(+0.82%)
Mar 30, 2010 12.74 12.85 12.53 12.55 522,304 -0.22(-1.72%)
Mar 29, 2010 12.61 12.79 12.58 12.77 631,269 +0.29(+2.29%)
Mar 26, 2010 12.52 12.74 12.39 12.49 963,871 +0.08(+0.65%)
Mar 25, 2010 12.80 12.88 12.41 12.41 631,216 -0.25(-1.97%)
Mar 24, 2010 12.73 12.86 12.64 12.66 599,639 -0.21(-1.65%)
Mar 23, 2010 12.37 12.88 12.37 12.87 799,029 +0.50(+4.02%)
Mar 22, 2010 12.05 12.43 11.95 12.37 603,454 +0.18(+1.44%)
Mar 19, 2010 12.37 12.54 12.15 12.20 992,266 -0.19(-1.54%)
Mar 18, 2010 12.56 12.56 12.31 12.39 481,295 -0.15(-1.23%)
Mar 17, 2010 12.70 12.83 12.53 12.54 528,230 -0.10(-0.81%)
Mar 16, 2010 12.50 12.67 12.40 12.64 482,895 +0.27(+2.19%)
Mar 15, 2010 12.31 12.44 12.28 12.37 403,092 -0.19(-1.51%)
Mar 12, 2010 12.66 12.73 12.43 12.56 762,127 -0.04(-0.35%)
Mar 11, 2010 12.69 12.72 12.49 12.61 933,063 -0.20(-1.54%)
Mar 10, 2010 12.84 12.99 12.61 12.80 1,012,048 -0.06(-0.45%)
Mar 09, 2010 12.53 12.96 12.45 12.86 1,547,742 +0.39(+3.15%)
Mar 08, 2010 12.44 12.52 12.32 12.47 641,418 +0.05(+0.41%)
Mar 05, 2010 12.27 12.45 12.18 12.42 921,748 +0.27(+2.22%)
Mar 04, 2010 12.02 12.20 12.00 12.15 848,869 +0.11(+0.91%)
Mar 03, 2010 11.94 12.24 11.92 12.04 743,515 +0.18(+1.53%)
Mar 02, 2010 11.80 11.98 11.74 11.86 880,722 +0.09(+0.74%)
Mar 01, 2010 11.58 11.78 11.48 11.77 975,469 +0.24(+2.08%)
Feb 26, 2010 11.60 11.62 11.36 11.53 635,425 -0.01(-0.06%)
Feb 25, 2010 11.18 11.57 11.18 11.54 802,336 -0.08(-0.68%)
Feb 24, 2010 11.44 11.80 11.41 11.62 1,103,305 +0.17(+1.45%)
Feb 23, 2010 11.66 11.66 11.33 11.45 1,329,944 -0.22(-1.87%)
Feb 22, 2010 11.79 11.82 11.64 11.67 944,948 -0.09(-0.74%)
Feb 19, 2010 11.58 11.82 11.47 11.76 853,856 +0.12(+1.06%)
Feb 18, 2010 11.45 11.65 11.44 11.63 891,431 +0.17(+1.52%)
Feb 17, 2010 11.50 11.64 11.39 11.46 1,275,396 +0.01(+0.06%)
Feb 16, 2010 11.11 11.46 11.04 11.45 1,065,122 +0.44(+4.03%)
Feb 12, 2010 10.74 11.01 11.01 11.01 1,277,527 +0.15(+1.41%)
Feb 11, 2010 10.37 10.87 10.26 10.85 1,351,468 +0.41(+3.97%)
Feb 10, 2010 10.56 10.60 10.25 10.44 878,710 -0.15(-1.38%)
Feb 09, 2010 10.36 10.71 10.31 10.58 1,445,638 +0.36(+3.56%)
Feb 08, 2010 10.52 10.68 10.20 10.22 1,316,628 -0.31(-2.90%)
Feb 05, 2010 10.36 10.55 10.07 10.53 1,577,961 +0.20(+1.97%)
Feb 04, 2010 10.79 10.90 10.30 10.32 1,436,798 -0.72(-6.53%)
Feb 03, 2010 11.33 11.44 11.01 11.04 1,341,137 -0.37(-3.25%)
Feb 02, 2010 11.10 11.46 11.03 11.41 1,593,355 +0.67(+6.23%)
Feb 01, 2010 10.61 11.29 10.61 10.74 2,249,645 +0.21(+2.00%)
Jan 29, 2010 10.74 11.08 10.53 10.53 1,974,665 -0.12(-1.09%)
Jan 28, 2010 10.91 11.04 10.58 10.65 1,488,390 -0.25(-2.34%)
Jan 27, 2010 10.83 11.03 10.57 10.90 1,554,272 +0.06(+0.54%)
Jan 26, 2010 10.86 11.17 10.79 10.85 1,189,760 -0.35(-3.12%)
Jan 25, 2010 11.10 11.30 11.00 11.20 1,454,155 +0.21(+1.92%)
Jan 22, 2010 11.30 11.45 10.93 10.98 1,924,358 -0.38(-3.33%)
Jan 21, 2010 11.86 11.90 11.32 11.36 1,849,145 -0.47(-3.94%)
Jan 20, 2010 11.81 11.92 11.57 11.83 2,173,172 -0.17(-1.46%)
Jan 19, 2010 11.83 12.00 11.50 12.00 1,051,471 +0.17(+1.48%)
Jan 15, 2010 11.92 11.83 11.83 11.83 1,655,057 -0.15(-1.22%)
Jan 14, 2010 11.89 12.00 11.70 11.97 1,172,118 +0.06(+0.49%)
Jan 13, 2010 11.86 11.97 11.60 11.92 1,595,627 +0.15(+1.24%)
Jan 12, 2010 12.05 12.32 11.71 11.77 2,379,770 -0.50(-4.04%)
Jan 11, 2010 12.80 13.08 12.26 12.27 2,091,908 -0.36(-2.88%)
Jan 08, 2010 11.89 12.76 11.89 12.63 4,625,356 +0.93(+7.97%)
Jan 07, 2010 12.06 12.15 11.58 11.70 2,781,503 -0.48(-3.94%)
Jan 06, 2010 10.62 12.27 10.62 12.18 8,432,303 +2.07(+20.53%)
Jan 05, 2010 9.936 10.11 9.841 10.10 1,267,504 +0.15(+1.54%)
Jan 04, 2010 9.717 9.994 9.717 9.950 924,605 +0.44(+4.59%)
Dec 31, 2009 9.812 9.514 9.514 9.514 565,195 -0.32(-3.26%)
Dec 30, 2009 9.666 9.834 9.608 9.834 841,441 +0.09(+0.97%)
Dec 29, 2009 9.877 9.921 9.615 9.739 844,254 -0.09(-0.96%)
Dec 28, 2009 9.768 9.885 9.768 9.834 828,308 +0.09(+0.90%)
Dec 24, 2009 9.608 9.805 9.557 9.746 479,286 +0.25(+2.61%)
Dec 23, 2009 9.237 9.535 9.208 9.499 796,119 +0.28(+3.08%)
Dec 22, 2009 9.142 9.230 9.077 9.215 1,108,072 +0.11(+1.21%)
Dec 21, 2009 8.742 9.222 8.720 9.105 1,958,079 +0.46(+5.38%)
Dec 18, 2009 8.407 8.778 8.232 8.640 8,256,007 +0.29(+3.49%)
Dec 17, 2009 8.662 8.698 8.334 8.349 1,646,399 -0.46(-5.21%)
Dec 16, 2009 8.989 9.099 8.691 8.807 1,887,832 -0.11(-1.22%)
Dec 15, 2009 8.757 9.019 8.757 8.917 1,096,188 +0.02(+0.25%)
Dec 14, 2009 8.888 8.953 8.844 8.895 974,347 +0.17(+1.92%)
Dec 11, 2009 8.662 8.815 8.586 8.727 1,426,881 +0.07(+0.76%)
Dec 10, 2009 8.676 8.837 8.647 8.662 1,190,998 +0.06(+0.68%)
Dec 09, 2009 8.342 8.640 8.203 8.604 1,365,612 +0.23(+2.78%)
Dec 08, 2009 8.815 8.815 8.356 8.371 2,370,586 -0.44(-4.96%)
Dec 07, 2009 8.589 8.938 8.509 8.807 1,263,779 +0.21(+2.46%)
Dec 04, 2009 8.691 8.917 8.298 8.596 2,264,967 +0.17(+2.07%)
Dec 03, 2009 8.807 8.888 8.407 8.422 1,634,411 -0.38(-4.30%)
Dec 02, 2009 8.604 8.917 8.604 8.800 1,272,249 +0.18(+2.11%)
Dec 01, 2009 8.575 8.706 8.494 8.618 1,290,341 +0.09(+1.11%)
Nov 30, 2009 8.742 8.764 8.371 8.524 1,486,755 -0.14(-1.60%)
Nov 27, 2009 8.509 8.778 8.414 8.662 519,657 -0.19(-2.14%)
Nov 25, 2009 8.822 8.960 8.757 8.851 537,567 +0.09(+1.00%)
Nov 24, 2009 8.851 8.888 8.713 8.764 551,249 -0.10(-1.15%)
Nov 23, 2009 8.844 9.157 8.807 8.866 1,215,914 +0.16(+1.84%)
Nov 20, 2009 8.553 8.735 8.320 8.706 1,219,420 +0.07(+0.76%)
Nov 19, 2009 8.473 8.691 8.232 8.640 1,413,199 -0.06(-0.67%)
Nov 18, 2009 8.953 8.989 8.626 8.698 1,311,277 -0.22(-2.45%)
Nov 17, 2009 8.735 8.924 8.589 8.917 1,330,561 +0.12(+1.32%)
Nov 16, 2009 8.567 8.866 8.538 8.800 1,614,046 +0.31(+3.69%)
Nov 13, 2009 8.560 8.662 8.371 8.487 1,232,350 -0.07(-0.77%)
Nov 12, 2009 8.829 8.866 8.509 8.553 1,386,164 -0.31(-3.53%)
Nov 11, 2009 8.902 9.011 8.698 8.866 1,238,813 +0.08(+0.91%)
Nov 10, 2009 8.757 8.865 8.567 8.786 1,117,665 +0.01(+0.08%)
Nov 09, 2009 8.727 8.917 8.647 8.778 1,495,588 +0.20(+2.29%)
Nov 06, 2009 8.589 8.953 8.473 8.582 1,876,561 -0.09(-1.09%)
Nov 05, 2009 8.378 8.735 8.342 8.676 1,783,980 +0.47(+5.77%)
Nov 04, 2009 8.378 8.494 8.163 8.203 1,522,851 -0.09(-1.14%)
Nov 03, 2009 7.992 8.422 7.854 8.298 1,475,259 +0.23(+2.80%)
Nov 02, 2009 8.087 8.327 7.788 8.072 1,917,350 +0.03(+0.36%)
Oct 30, 2009 8.618 8.618 7.934 8.043 2,640,407 -0.63(-7.30%)
Oct 29, 2009 8.393 8.749 8.334 8.676 2,006,597 +0.40(+4.84%)
Oct 28, 2009 8.400 8.444 8.050 8.276 2,033,998 -0.16(-1.90%)
Oct 27, 2009 8.596 8.640 8.305 8.436 1,893,060 -0.15(-1.70%)
Oct 26, 2009 9.106 9.266 8.509 8.582 2,632,686 -0.47(-5.23%)
Oct 23, 2009 9.142 9.179 8.968 9.055 1,536,673 -0.31(-3.34%)
Oct 22, 2009 9.339 9.426 8.975 9.368 1,632,055 +0.03(+0.31%)
Oct 21, 2009 9.564 9.899 9.317 9.339 1,938,226 -0.28(-2.95%)
Oct 20, 2009 9.441 9.630 9.433 9.623 1,703,038 -0.17(-1.71%)
Oct 19, 2009 9.797 9.943 9.623 9.790 1,147,672 +0.04(+0.45%)
Oct 16, 2009 10.00 10.04 9.601 9.746 1,488,321 -0.33(-3.25%)
Oct 15, 2009 9.972 10.20 9.877 10.07 1,432,001 +0.03(+0.29%)
Oct 14, 2009 9.885 10.22 9.834 10.04 1,397,214 +0.30(+3.06%)
Oct 13, 2009 9.768 9.841 9.463 9.746 1,201,087 -0.09(-0.96%)
Oct 12, 2009 10.02 10.13 9.652 9.841 1,022,008 -0.09(-0.95%)
Oct 09, 2009 9.907 10.07 9.659 9.936 1,287,295 -0.02(-0.22%)
Oct 08, 2009 10.07 10.33 9.848 9.958 2,605,174 -0.01(-0.07%)
Oct 07, 2009 10.13 10.27 9.856 9.965 1,484,859 -0.17(-1.65%)
Oct 06, 2009 10.18 10.55 10.06 10.13 1,869,030 +0.09(+0.87%)
Oct 05, 2009 9.797 10.12 9.688 10.04 1,746,303 +0.25(+2.60%)
Oct 02, 2009 9.535 9.848 9.222 9.790 2,106,831 +0.10(+1.05%)
Oct 01, 2009 10.04 10.12 9.594 9.688 2,043,916 -0.43(-4.24%)
Sep 30, 2009 10.93 11.38 9.841 10.12 4,859,696 -1.41(-12.25%)
Sep 29, 2009 11.56 11.75 11.29 11.53 2,062,893 +0.05(+0.44%)
Sep 28, 2009 11.12 11.54 11.06 11.48 934,870 +0.41(+3.68%)
Sep 25, 2009 11.01 11.54 10.93 11.07 1,001,686 +0.01(+0.07%)
Sep 24, 2009 11.30 11.49 10.77 11.06 1,162,296 -0.25(-2.19%)
Sep 23, 2009 11.59 11.78 11.17 11.31 1,038,383 -0.30(-2.57%)
Sep 22, 2009 11.46 11.73 11.40 11.61 804,134 +0.29(+2.57%)
Sep 21, 2009 11.21 11.45 11.01 11.32 914,879 -0.10(-0.89%)
Sep 18, 2009 11.30 11.54 10.98 11.42 1,718,035 +0.12(+1.09%)
Sep 17, 2009 11.41 11.95 11.25 11.30 1,353,944 +0.17(+1.48%)
Sep 16, 2009 11.14 11.53 10.94 11.13 1,208,180 +0.07(+0.61%)
Sep 15, 2009 10.87 11.13 10.66 11.06 1,045,625 +0.31(+2.84%)
Sep 14, 2009 10.45 10.86 10.31 10.76 832,533 +0.21(+2.00%)
Sep 11, 2009 10.90 10.92 10.38 10.55 1,250,265 -0.13(-1.23%)
Sep 10, 2009 10.10 10.82 9.994 10.68 1,253,320 +0.52(+5.16%)
Sep 09, 2009 10.04 10.34 9.979 10.15 697,210 +0.06(+0.58%)
Sep 08, 2009 10.01 10.24 9.834 10.10 1,012,768 +0.24(+2.44%)
Sep 04, 2009 9.790 9.885 9.564 9.856 572,778 +0.08(+0.82%)
Sep 03, 2009 9.484 9.790 9.426 9.776 810,402 +0.44(+4.68%)
Sep 02, 2009 9.353 9.543 9.251 9.339 903,858 -0.07(-0.70%)
Sep 01, 2009 9.550 10.09 9.310 9.404 1,220,995 -0.18(-1.90%)
Aug 31, 2009 9.827 9.827 9.499 9.586 954,628 -0.36(-3.66%)
Aug 28, 2009 9.994 10.18 9.677 9.950 1,007,463 +0.10(+1.03%)
Aug 27, 2009 9.645 10.10 9.324 9.848 1,508,943 +0.22(+2.27%)
Aug 26, 2009 9.601 9.739 9.412 9.630 824,489 -0.04(-0.38%)
Aug 25, 2009 9.739 9.965 9.528 9.666 887,396 +0.04(+0.38%)
Aug 24, 2009 9.827 10.02 9.564 9.630 574,028 -0.15(-1.49%)
Aug 21, 2009 9.470 9.827 9.295 9.776 1,354,715 +0.55(+5.91%)
Aug 20, 2009 9.201 9.310 9.084 9.230 720,151 +0.03(+0.32%)
Aug 19, 2009 8.807 9.346 8.735 9.201 1,224,732 +0.24(+2.68%)
Aug 18, 2009 8.997 9.215 8.924 8.960 978,890 -0.17(-1.91%)
Aug 17, 2009 9.215 9.302 8.873 9.135 1,376,113 -0.41(-4.27%)
Aug 14, 2009 9.717 9.746 9.317 9.543 1,011,113 -0.20(-2.02%)
Aug 13, 2009 9.630 9.790 9.463 9.739 1,131,332 +0.15(+1.59%)
Aug 12, 2009 9.528 9.848 9.404 9.586 1,058,856 -0.01(-0.08%)
Aug 11, 2009 9.819 9.892 9.361 9.594 964,512 -0.35(-3.51%)
Aug 10, 2009 10.43 10.43 9.732 9.943 884,075 -0.44(-4.27%)
Aug 07, 2009 10.02 10.57 9.921 10.39 1,665,661 +0.63(+6.41%)
Aug 06, 2009 9.950 10.04 9.681 9.761 1,057,276 -0.16(-1.61%)
Aug 05, 2009 9.994 10.11 9.666 9.921 1,025,664 -0.03(-0.29%)
Aug 04, 2009 10.04 10.15 9.827 9.950 1,016,175 -0.22(-2.15%)
Aug 03, 2009 9.790 10.23 9.746 10.17 1,300,892 +0.55(+5.67%)
Jul 31, 2009 9.259 9.725 9.171 9.623 1,184,277 +0.33(+3.61%)
Jul 30, 2009 9.099 9.426 9.099 9.288 931,927 +0.36(+3.99%)
Jul 29, 2009 9.193 9.237 8.793 8.931 950,911 -0.47(-5.03%)
Jul 28, 2009 9.259 9.521 9.040 9.404 820,229 -0.07(-0.77%)
Jul 27, 2009 9.572 9.645 9.339 9.477 633,179 -0.08(-0.84%)
Jul 24, 2009 9.419 9.703 9.295 9.557 1,042,261 +0.05(+0.54%)
Jul 23, 2009 9.339 9.674 9.273 9.506 1,354,190 +0.12(+1.24%)
Jul 22, 2009 9.557 9.572 9.237 9.390 1,062,312 -0.22(-2.27%)
Jul 21, 2009 9.979 10.15 9.375 9.608 1,300,456 -0.29(-2.94%)
Jul 20, 2009 9.557 10.02 9.557 9.899 1,168,248 +0.41(+4.37%)
Jul 17, 2009 9.608 9.827 9.332 9.484 1,201,943 -0.16(-1.66%)
Jul 16, 2009 9.062 9.717 8.953 9.645 1,264,903 +0.56(+6.17%)
Jul 15, 2009 8.727 9.361 8.516 9.084 1,777,288 +0.33(+3.83%)
Jul 14, 2009 8.393 8.771 8.262 8.749 1,705,335 +0.39(+4.70%)
Jul 13, 2009 8.298 8.458 8.262 8.356 1,485,850 +0.13(+1.59%)
Jul 10, 2009 8.160 8.298 7.898 8.225 861,177 +0.08(+0.98%)
Jul 09, 2009 8.218 8.393 8.007 8.145 1,010,906 -0.01(-0.18%)
Jul 08, 2009 8.422 8.611 7.803 8.160 1,718,809 -0.23(-2.78%)
Jul 07, 2009 8.866 8.938 8.342 8.393 1,333,537 -0.51(-5.72%)
Jul 06, 2009 8.800 9.026 8.465 8.902 1,276,952 -0.17(-1.92%)
Jul 02, 2009 9.477 9.535 8.975 9.077 1,130,737 -0.58(-6.03%)
Jul 01, 2009 9.579 10.04 9.353 9.659 1,376,402 +0.35(+3.75%)
Jun 30, 2009 9.666 9.761 9.186 9.310 1,183,608 -0.36(-3.76%)
Jun 29, 2009 9.550 9.987 9.463 9.674 870,952 +0.15(+1.61%)
Jun 26, 2009 9.550 9.732 9.397 9.521 2,899,199 -0.08(-0.83%)
Jun 25, 2009 9.281 9.703 9.244 9.601 1,143,517 +0.38(+4.10%)
Jun 24, 2009 9.302 9.528 9.084 9.222 904,662 +0.03(+0.32%)
Jun 23, 2009 9.259 9.477 8.924 9.193 1,002,311 +0.00(+0.00%)
Jun 22, 2009 9.885 9.921 9.186 9.193 1,088,510 -0.79(-7.94%)
Jun 19, 2009 10.00 10.37 9.928 9.987 1,389,517 +0.18(+1.86%)
Jun 18, 2009 9.783 10.10 9.506 9.805 974,819 +0.06(+0.60%)
Jun 17, 2009 9.688 9.936 9.222 9.746 1,415,944 +0.04(+0.45%)
Jun 16, 2009 10.16 10.34 9.499 9.703 1,434,646 -0.32(-3.20%)
Jun 15, 2009 10.58 10.58 9.768 10.02 1,053,676 -0.79(-7.27%)
Jun 12, 2009 10.95 11.09 10.42 10.81 797,565 -0.24(-2.17%)
Jun 11, 2009 10.95 11.36 10.95 11.05 1,146,903 +0.09(+0.86%)
Jun 10, 2009 10.98 10.98 10.36 10.95 1,429,354 +0.33(+3.15%)
Jun 09, 2009 10.37 10.83 10.33 10.62 1,190,037 +0.30(+2.89%)
Jun 08, 2009 10.35 10.45 10.09 10.32 1,969,931 -0.78(-7.02%)
Jun 05, 2009 11.30 11.43 10.84 11.10 979,462 +0.08(+0.73%)
Jun 04, 2009 10.90 11.20 10.67 11.02 1,036,308 +0.19(+1.75%)
Jun 03, 2009 11.10 11.10 10.61 10.83 1,195,232 -0.44(-3.94%)
Jun 02, 2009 11.13 11.77 10.92 11.28 1,507,109 +0.09(+0.78%)
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.