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

Olin Corp (NY: OLN )

53.76 +0.46 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 8.479 8.787 8.417 8.655 2,611,354 +0.18(+2.15%)
Jul 30, 2009 8.373 8.718 8.304 8.473 3,023,888 +0.24(+2.90%)
Jul 29, 2009 8.059 8.410 8.046 8.235 3,354,712 +0.09(+1.08%)
Jul 28, 2009 8.398 8.473 7.814 8.147 8,304,574 -0.69(-7.81%)
Jul 27, 2009 8.981 8.981 8.730 8.837 2,857,517 +0.03(+0.36%)
Jul 24, 2009 8.429 8.850 8.429 8.806 2,219 +0.18(+2.11%)
Jul 23, 2009 8.222 8.630 8.166 8.624 2,811,375 +0.35(+4.17%)
Jul 22, 2009 8.140 8.410 8.103 8.279 1,942,048 +0.04(+0.46%)
Jul 21, 2009 8.398 8.429 8.103 8.241 2,674,373 -0.08(-0.98%)
Jul 20, 2009 8.040 8.322 8.009 8.322 2,965,997 +0.36(+4.49%)
Jul 17, 2009 7.927 7.977 7.783 7.965 2,240,206 +0.03(+0.40%)
Jul 16, 2009 7.601 7.977 7.594 7.933 2,620,281 +0.28(+3.61%)
Jul 15, 2009 7.438 7.663 7.350 7.657 1,849,608 +0.36(+4.99%)
Jul 14, 2009 7.318 7.412 7.124 7.293 1,624,456 -0.04(-0.60%)
Jul 13, 2009 7.073 7.356 7.067 7.337 1,321,833 +0.24(+3.36%)
Jul 10, 2009 7.067 7.161 6.885 7.099 1,743,075 -0.01(-0.09%)
Jul 09, 2009 7.161 7.218 7.073 7.105 1,442,704 +0.02(+0.27%)
Jul 08, 2009 7.099 7.155 6.935 7.086 2,628,888 +0.03(+0.36%)
Jul 07, 2009 7.425 7.425 7.061 7.061 2,095,870 -0.32(-4.34%)
Jul 06, 2009 7.431 7.569 7.218 7.381 2,556,967 +0.16(+2.26%)
Jul 02, 2009 7.425 7.494 7.218 7.218 1,652,937 -0.31(-4.09%)
Jul 01, 2009 7.519 7.751 7.507 7.525 1,546,829 +0.06(+0.84%)
Jun 30, 2009 7.638 7.638 7.337 7.463 1,961,011 -0.14(-1.90%)
Jun 29, 2009 7.745 7.833 7.450 7.607 2,064,578 -0.14(-1.78%)
Jun 26, 2009 7.218 7.795 7.136 7.745 4,757,736 +0.52(+7.21%)
Jun 25, 2009 7.061 7.224 7.048 7.224 2,819,412 +0.45(+6.67%)
Jun 24, 2009 6.810 6.891 6.722 6.772 2,187,446 +0.05(+0.75%)
Jun 23, 2009 6.785 6.904 6.678 6.722 3,073,426 -0.08(-1.11%)
Jun 22, 2009 7.438 7.438 6.797 6.797 3,295,023 -0.63(-8.45%)
Jun 19, 2009 7.745 7.851 7.394 7.425 2,865,829 -0.23(-3.03%)
Jun 18, 2009 7.657 7.758 7.557 7.657 1,297,571 +0.03(+0.33%)
Jun 17, 2009 7.638 7.682 7.450 7.632 1,769,144 +0.08(+1.00%)
Jun 16, 2009 7.871 7.908 7.550 7.557 2,221,449 -0.27(-3.45%)
Jun 15, 2009 8.059 8.059 7.720 7.827 1,978,933 -0.26(-3.26%)
Jun 12, 2009 8.078 8.153 7.971 8.090 1,776,257 -0.05(-0.62%)
Jun 11, 2009 8.222 8.348 8.122 8.140 2,000,039 -0.06(-0.69%)
Jun 10, 2009 8.680 8.680 8.065 8.197 3,382,176 -0.40(-4.60%)
Jun 09, 2009 8.461 8.636 8.398 8.592 1,167,518 +0.19(+2.32%)
Jun 08, 2009 8.392 8.486 8.266 8.398 1,363,211 -0.18(-2.12%)
Jun 05, 2009 8.712 8.712 8.329 8.580 1,771,145 +0.08(+0.89%)
Jun 04, 2009 8.580 8.580 8.385 8.504 1,078,127 +0.09(+1.12%)
Jun 03, 2009 8.624 8.718 8.297 8.410 1,242,499 -0.31(-3.53%)
Jun 02, 2009 8.699 8.768 8.561 8.718 2,051,159 +0.02(+0.22%)
Jun 01, 2009 8.523 8.756 8.442 8.699 2,048,917 +0.31(+3.74%)
May 29, 2009 8.247 8.385 8.097 8.385 2,375,259 +0.24(+3.01%)
May 28, 2009 8.172 8.241 7.889 8.140 2,027,059 +0.06(+0.78%)
May 27, 2009 8.310 8.410 8.056 8.078 1,705,872 -0.26(-3.09%)
May 26, 2009 7.902 8.373 7.902 8.335 2,358,617 +0.44(+5.56%)
May 22, 2009 7.933 8.034 7.802 7.896 1,683,854 +0.01(+0.08%)
May 21, 2009 8.090 8.159 7.770 7.889 1,917,078 -0.27(-3.31%)
May 20, 2009 8.285 8.473 8.128 8.159 1,895,112 +0.01(+0.15%)
May 19, 2009 8.253 8.329 8.115 8.147 2,300,461 -0.09(-1.14%)
May 18, 2009 8.090 8.260 8.053 8.241 2,167,623 +0.29(+3.71%)
May 15, 2009 7.820 8.122 7.820 7.946 2,455,926 +0.05(+0.64%)
May 14, 2009 7.576 7.977 7.538 7.896 2,493,787 +0.33(+4.31%)
May 13, 2009 7.977 7.977 7.532 7.569 2,579,683 -0.38(-4.74%)
May 12, 2009 7.990 8.097 7.845 7.946 2,497,208 +0.06(+0.80%)
May 11, 2009 8.059 8.071 7.808 7.883 2,082,838 -0.21(-2.64%)
May 08, 2009 8.090 8.184 7.927 8.097 2,665,463 +0.13(+1.65%)
May 07, 2009 8.260 8.379 7.864 7.965 3,144,146 -0.29(-3.57%)
May 06, 2009 8.235 8.379 8.134 8.260 2,718,076 +0.16(+1.94%)
May 05, 2009 8.090 8.209 8.015 8.103 3,035,350 +0.01(+0.08%)
May 04, 2009 7.933 8.172 7.896 8.097 3,619,119 +0.26(+3.28%)
May 01, 2009 7.927 8.046 7.814 7.839 2,702,704 -0.07(-0.87%)
Apr 30, 2009 8.034 8.310 7.896 7.908 2,887,199 -0.15(-1.87%)
Apr 29, 2009 8.059 8.184 7.921 8.059 5,327,135 -0.08(-0.93%)
Apr 28, 2009 8.712 8.712 7.481 8.134 8,516,063 -0.88(-9.81%)
Apr 27, 2009 8.900 9.189 8.795 9.019 2,611,215 -0.03(-0.28%)
Apr 24, 2009 8.630 9.289 8.567 9.044 3,761,795 +0.53(+6.27%)
Apr 23, 2009 8.574 8.730 8.379 8.511 2,446,403 -0.05(-0.59%)
Apr 22, 2009 8.869 8.869 8.479 8.561 3,622,647 -0.28(-3.19%)
Apr 21, 2009 9.126 9.126 8.385 8.843 5,728,236 -0.43(-4.67%)
Apr 20, 2009 9.841 9.841 9.195 9.276 2,269,451 -0.75(-7.45%)
Apr 17, 2009 10.02 10.16 9.904 10.02 1,881,448 -0.01(-0.06%)
Apr 16, 2009 10.03 10.08 9.672 10.03 2,650,826 +0.11(+1.14%)
Apr 15, 2009 9.935 10.09 9.760 9.917 2,020,589 -0.01(-0.13%)
Apr 14, 2009 10.48 10.48 9.917 9.929 2,038,682 -0.45(-4.35%)
Apr 13, 2009 10.29 10.46 9.979 10.38 1,522,183 +0.08(+0.73%)
Apr 09, 2009 9.967 10.36 9.904 10.31 1,600,419 +0.60(+6.14%)
Apr 08, 2009 9.333 9.816 9.302 9.710 2,409,830 +0.40(+4.32%)
Apr 07, 2009 9.302 9.565 9.258 9.308 2,326,579 -0.21(-2.24%)
Apr 06, 2009 9.433 9.553 9.126 9.521 3,283,200 -0.05(-0.52%)
Apr 03, 2009 9.233 9.571 9.094 9.571 2,663,296 +0.31(+3.32%)
Apr 02, 2009 9.239 9.408 9.164 9.264 3,905,252 +0.31(+3.43%)
Apr 01, 2009 8.762 9.107 8.530 8.956 4,579,365 +0.00(+0.00%)
Mar 31, 2009 8.856 9.101 8.737 8.956 3,762,962 +0.32(+3.71%)
Mar 30, 2009 8.630 8.724 8.253 8.636 4,864,821 -0.78(-8.33%)
Mar 26, 2009 9.264 9.691 9.226 9.421 4,186,254 +0.33(+3.59%)
Mar 25, 2009 8.931 9.421 8.693 9.094 3,503,146 +0.28(+3.21%)
Mar 24, 2009 8.994 9.126 8.774 8.812 2,514,188 -0.38(-4.16%)
Mar 23, 2009 8.799 9.195 8.799 9.195 2,780,359 +0.85(+10.15%)
Mar 20, 2009 8.749 8.931 8.247 8.348 2,509,437 -0.31(-3.62%)
Mar 19, 2009 8.768 9.000 8.574 8.661 3,168,731 +0.03(+0.29%)
Mar 18, 2009 7.845 8.655 7.827 8.636 5,240,181 +1.07(+14.10%)
Mar 17, 2009 7.224 7.569 7.036 7.569 2,207,799 +0.36(+4.96%)
Mar 16, 2009 7.092 7.563 6.935 7.212 2,659,036 +0.23(+3.23%)
Mar 13, 2009 6.753 7.030 6.684 6.986 0 +0.21(+3.15%)
Mar 12, 2009 6.452 6.797 6.314 6.772 2,272,395 +0.32(+4.96%)
Mar 11, 2009 6.182 6.496 6.119 6.452 1,883,236 +0.38(+6.20%)
Mar 10, 2009 5.881 6.138 5.824 6.076 2,376,680 +0.38(+6.73%)
Mar 09, 2009 5.768 6.057 5.655 5.693 2,546,150 -0.13(-2.26%)
Mar 06, 2009 5.737 5.912 5.630 5.824 0 +0.14(+2.54%)
Mar 05, 2009 6.276 6.289 5.636 5.680 2,738,410 -0.69(-10.84%)
Mar 04, 2009 6.339 6.490 6.220 6.371 2,399,787 +0.06(+1.00%)
Mar 02, 2009 6.772 7.042 6.295 6.308 3,469,832 -0.24(-3.74%)
Feb 27, 2009 6.628 6.709 6.352 6.553 0 -0.18(-2.70%)
Feb 26, 2009 6.942 7.086 6.697 6.735 1,845,188 -0.12(-1.74%)
Feb 25, 2009 7.205 7.293 6.835 6.854 2,067,219 -0.38(-5.29%)
Feb 24, 2009 7.136 7.293 6.923 7.237 2,510,117 +0.21(+2.95%)
Feb 23, 2009 7.689 7.814 6.998 7.030 2,166,640 -0.58(-7.67%)
Feb 20, 2009 7.877 7.877 7.350 7.613 0 -0.34(-4.26%)
Feb 19, 2009 8.348 8.530 7.927 7.952 2,512,841 -0.39(-4.67%)
Feb 18, 2009 8.473 8.530 8.159 8.341 1,752,912 -0.08(-0.89%)
Feb 17, 2009 8.799 8.799 8.329 8.417 1,831,384 -0.51(-5.76%)
Feb 13, 2009 8.837 9.094 8.787 8.931 1,237,912 +0.07(+0.78%)
Feb 12, 2009 8.674 8.887 8.504 8.862 1,455,399 +0.09(+1.07%)
Feb 11, 2009 8.781 8.925 8.592 8.768 1,267,628 +0.02(+0.22%)
Feb 10, 2009 9.283 9.358 8.693 8.749 2,179,357 -0.60(-6.44%)
Feb 09, 2009 9.176 9.609 9.138 9.352 1,445,008 +0.18(+1.98%)
Feb 06, 2009 9.000 9.201 8.881 9.170 1,610,656 +0.17(+1.88%)
Feb 05, 2009 8.887 9.107 8.812 9.000 3,358,954 +0.00(+0.00%)
Feb 04, 2009 8.887 9.201 8.768 9.000 1,960,776 +0.16(+1.77%)
Feb 03, 2009 8.981 9.051 8.649 8.843 1,926,452 -0.05(-0.56%)
Feb 02, 2009 8.680 8.938 8.661 8.894 2,029,758 +0.08(+0.85%)
Jan 30, 2009 9.207 9.276 8.687 8.818 0 -0.33(-3.57%)
Jan 29, 2009 9.013 9.471 8.981 9.145 2,343,172 -0.13(-1.35%)
Jan 28, 2009 9.063 9.346 8.894 9.270 2,910,683 +0.41(+4.68%)
Jan 27, 2009 10.01 10.01 8.567 8.856 5,790,131 -1.49(-14.38%)
Jan 26, 2009 10.29 10.65 10.14 10.34 2,031,986 +0.18(+1.73%)
Jan 23, 2009 9.722 10.39 9.534 10.17 1,803,215 +0.11(+1.06%)
Jan 22, 2009 10.17 10.35 9.810 10.06 2,704,796 -0.31(-3.02%)
Jan 21, 2009 10.04 10.45 9.810 10.37 1,467,037 +0.49(+4.95%)
Jan 20, 2009 10.54 10.66 9.848 9.885 1,512,149 -0.79(-7.41%)
Jan 16, 2009 10.75 10.91 10.37 10.68 0 +0.14(+1.31%)
Jan 15, 2009 10.31 10.66 9.779 10.54 2,201,972 +0.16(+1.57%)
Jan 14, 2009 10.76 10.81 10.29 10.37 1,753,742 -0.60(-5.44%)
Jan 13, 2009 10.75 11.11 10.64 10.97 1,427,179 +0.10(+0.92%)
Jan 12, 2009 11.15 11.28 10.73 10.87 1,489,723 -0.38(-3.35%)
Jan 09, 2009 11.79 11.89 11.02 11.25 1,568,415 -0.55(-4.68%)
Jan 08, 2009 11.63 11.87 11.56 11.80 1,283,217 +0.13(+1.13%)
Jan 07, 2009 12.00 12.16 11.60 11.67 1,476,582 -0.45(-3.68%)
Jan 06, 2009 11.87 12.42 11.74 12.11 2,122,431 +0.47(+4.04%)
Jan 05, 2009 11.35 11.87 11.28 11.64 1,563,925 +0.24(+2.09%)
Jan 02, 2009 11.23 11.54 11.17 11.40 0 +0.06(+0.50%)
Jan 01, 2009 10.72 11.45 10.68 11.35 0 +0.00(+0.00%)
Dec 31, 2008 10.72 11.45 10.68 11.35 2,099,722 +0.72(+6.79%)
Dec 30, 2008 10.43 10.75 10.31 10.63 2,148,860 +0.35(+3.42%)
Dec 29, 2008 10.22 10.53 10.12 10.27 2,448,556 +0.04(+0.43%)
Dec 26, 2008 10.17 10.39 10.06 10.23 951,967 +0.19(+1.88%)
Dec 24, 2008 10.01 10.14 9.967 10.04 738,546 -0.03(-0.25%)
Dec 23, 2008 10.33 10.51 9.885 10.07 1,612,947 -0.06(-0.56%)
Dec 22, 2008 10.59 10.59 9.823 10.12 1,340,999 -0.44(-4.16%)
Dec 19, 2008 10.74 11.09 10.45 10.56 2,632,108 -0.10(-0.94%)
Dec 18, 2008 11.39 11.39 10.43 10.66 1,972,657 -0.65(-5.77%)
Dec 17, 2008 11.08 11.61 11.07 11.32 1,740,304 +0.02(+0.17%)
Dec 16, 2008 11.39 11.61 11.06 11.30 2,654,331 +0.12(+1.07%)
Dec 15, 2008 11.39 11.64 10.91 11.18 1,495,488 -0.12(-1.06%)
Dec 12, 2008 10.69 11.47 10.43 11.30 1,458,122 +0.35(+3.15%)
Dec 11, 2008 11.22 11.66 10.83 10.95 2,046,196 -0.36(-3.22%)
Dec 10, 2008 10.75 11.50 10.68 11.32 1,905,468 +0.72(+6.75%)
Dec 09, 2008 10.63 11.27 10.39 10.60 1,439,841 -0.16(-1.46%)
Dec 08, 2008 10.81 10.92 10.32 10.76 2,030,481 +0.41(+4.00%)
Dec 05, 2008 9.452 10.36 9.189 10.34 2,015,538 +0.78(+8.21%)
Dec 04, 2008 9.641 10.10 9.314 9.559 1,242,466 -0.35(-3.49%)
Dec 03, 2008 9.496 9.998 9.295 9.904 1,769,995 +0.29(+3.07%)
Dec 02, 2008 9.113 9.697 8.969 9.609 2,429,225 +0.67(+7.51%)
Dec 01, 2008 9.967 9.967 8.881 8.938 1,759,140 -1.34(-13.06%)
Nov 28, 2008 9.703 10.28 9.703 10.28 544,400 +0.16(+1.61%)
Nov 26, 2008 9.352 10.29 9.126 10.12 2,125,755 +0.56(+5.91%)
Nov 25, 2008 9.540 9.634 9.082 9.553 2,059,849 +0.24(+2.56%)
Nov 24, 2008 9.000 9.578 8.906 9.314 3,349,087 +0.46(+5.25%)
Nov 21, 2008 8.153 8.906 7.877 8.850 2,594,733 +0.94(+11.90%)
Nov 20, 2008 8.668 9.063 7.858 7.908 2,977,272 -0.93(-10.51%)
Nov 19, 2008 9.898 9.961 8.825 8.837 1,855,514 -1.02(-10.38%)
Nov 18, 2008 9.735 10.02 9.289 9.860 1,664,377 +0.09(+0.90%)
Nov 17, 2008 9.898 10.18 9.666 9.772 1,902,642 -0.40(-3.95%)
Nov 14, 2008 10.62 11.10 10.10 10.17 0 -0.45(-4.25%)
Nov 13, 2008 9.728 10.63 9.415 10.63 2,964,346 +1.09(+11.38%)
Nov 12, 2008 10.01 10.02 9.440 9.540 2,284,593 -0.63(-6.23%)
Nov 11, 2008 10.80 10.88 10.04 10.17 1,579,122 -0.88(-8.00%)
Nov 10, 2008 11.11 11.31 10.79 11.06 1,735,967 +0.32(+2.98%)
Nov 07, 2008 10.73 11.05 10.43 10.74 1,388,056 +0.14(+1.30%)
Nov 06, 2008 11.02 11.28 10.34 10.60 2,352,061 -0.55(-4.95%)
Nov 05, 2008 11.72 11.92 11.11 11.15 2,193,885 -0.75(-6.33%)
Nov 04, 2008 11.85 12.14 11.54 11.91 2,565,550 +0.42(+3.66%)
Nov 03, 2008 11.39 11.84 11.33 11.49 1,794,770 +0.09(+0.77%)
Oct 31, 2008 11.00 11.71 10.80 11.40 2,323,670 +0.29(+2.60%)
Oct 30, 2008 11.07 11.19 10.46 11.11 2,643,135 +0.38(+3.51%)
Oct 29, 2008 10.71 11.18 10.39 10.73 3,374,632 +0.20(+1.91%)
Oct 28, 2008 9.904 10.56 9.402 10.53 3,017,114 +0.87(+9.03%)
Oct 27, 2008 10.07 10.67 9.653 9.659 2,438,523 -0.65(-6.27%)
Oct 24, 2008 9.402 10.80 9.195 10.31 2,465,223 -0.19(-1.79%)
Oct 23, 2008 10.17 10.82 9.766 10.49 3,212,539 +0.53(+5.29%)
Oct 22, 2008 10.16 10.63 9.584 9.967 2,474,389 -0.56(-5.31%)
Oct 21, 2008 10.58 10.92 10.24 10.53 2,225,373 -0.35(-3.18%)
Oct 20, 2008 10.16 10.88 10.01 10.87 1,973,864 +0.82(+8.18%)
Oct 17, 2008 9.578 10.95 9.578 10.05 3,185,115 -0.14(-1.42%)
Oct 16, 2008 9.590 10.19 8.925 10.19 2,856,605 +0.99(+10.78%)
Oct 15, 2008 10.11 10.41 9.201 9.201 2,572,529 -1.41(-13.31%)
Oct 14, 2008 11.15 11.50 10.17 10.61 3,971,695 +0.07(+0.65%)
Oct 13, 2008 9.201 10.62 8.969 10.54 3,148,014 +1.95(+22.72%)
Oct 10, 2008 8.605 9.521 7.883 8.592 4,767,837 -0.58(-6.36%)
Oct 09, 2008 9.973 10.39 9.101 9.176 2,533,914 -0.49(-5.06%)
Oct 08, 2008 9.207 10.33 9.151 9.666 3,159,216 +0.06(+0.65%)
Oct 07, 2008 10.81 10.93 9.584 9.603 2,149,628 -1.07(-10.00%)
Oct 06, 2008 10.28 10.83 9.364 10.67 3,435,226 +0.04(+0.41%)
Oct 03, 2008 10.88 11.44 10.55 10.63 0 -0.06(-0.59%)
Oct 02, 2008 12.02 12.02 10.60 10.69 2,223,037 -1.29(-10.79%)
Oct 01, 2008 12.06 12.17 11.70 11.98 1,423,306 -0.19(-1.60%)
Sep 30, 2008 12.18 12.24 11.79 12.18 1,993,162 +0.36(+3.03%)
Sep 29, 2008 12.63 12.94 11.62 11.82 2,228,829 -1.40(-10.59%)
Sep 26, 2008 13.46 13.46 12.95 13.22 0 -0.55(-4.01%)
Sep 25, 2008 13.40 14.00 13.32 13.77 1,597,430 +0.44(+3.30%)
Sep 24, 2008 13.54 13.85 13.27 13.33 1,838,506 +0.09(+0.71%)
Sep 23, 2008 13.70 13.99 13.12 13.24 1,950,916 -0.56(-4.09%)
Sep 22, 2008 14.37 14.60 13.80 13.80 2,029,232 -0.73(-5.05%)
Sep 19, 2008 13.56 15.52 13.56 14.54 0 +1.36(+10.34%)
Sep 18, 2008 12.76 13.31 11.82 13.17 3,309,145 +0.66(+5.27%)
Sep 17, 2008 13.41 13.41 12.46 12.52 2,445,470 -1.11(-8.15%)
Sep 16, 2008 13.51 13.67 12.89 13.63 3,613,984 -0.13(-0.96%)
Sep 15, 2008 13.95 14.62 13.66 13.76 1,664,950 -0.92(-6.24%)
Sep 12, 2008 14.23 14.88 14.10 14.67 1,852,656 +0.32(+2.23%)
Sep 11, 2008 12.71 14.61 12.60 14.35 2,727,013 +0.20(+1.42%)
Sep 10, 2008 13.68 14.37 13.68 14.15 2,337,731 +0.51(+3.73%)
Sep 09, 2008 14.86 14.86 13.61 13.64 2,472,361 -1.15(-7.80%)
Sep 08, 2008 15.52 15.55 14.48 14.80 1,813,480 -0.18(-1.17%)
Sep 05, 2008 14.55 15.15 14.39 14.98 0 +0.25(+1.70%)
Sep 04, 2008 16.22 16.22 14.31 14.72 4,554,612 -1.60(-9.80%)
Sep 03, 2008 16.67 17.02 16.09 16.32 2,211,105 -0.40(-2.37%)
Sep 02, 2008 16.93 17.20 16.63 16.72 1,449,816 -0.17(-1.00%)
Aug 29, 2008 16.98 17.19 16.81 16.89 0 -0.20(-1.18%)
Aug 28, 2008 16.83 17.13 16.71 17.09 1,380,690 +0.38(+2.25%)
Aug 27, 2008 16.89 17.09 16.52 16.71 1,494,674 -0.06(-0.37%)
Aug 26, 2008 16.86 17.18 16.61 16.78 1,457,042 -0.09(-0.52%)
Aug 25, 2008 17.13 17.21 16.75 16.86 1,317,269 -0.40(-2.29%)
Aug 22, 2008 17.09 17.49 17.08 17.26 0 +0.21(+1.21%)
Aug 21, 2008 17.13 17.20 16.80 17.05 795,336 -0.07(-0.40%)
Aug 20, 2008 17.19 17.47 16.64 17.12 1,550,303 -0.08(-0.47%)
Aug 19, 2008 17.32 17.52 17.03 17.20 1,182,243 -0.31(-1.79%)
Aug 18, 2008 17.85 17.90 17.35 17.52 1,507,068 -0.19(-1.10%)
Aug 15, 2008 17.69 18.33 17.37 17.71 0 +0.03(+0.14%)
Aug 14, 2008 17.76 17.97 17.53 17.69 1,151,528 -0.26(-1.47%)
Aug 13, 2008 17.49 18.04 17.39 17.95 1,813,834 +0.44(+2.51%)
Aug 12, 2008 17.49 17.63 17.30 17.51 1,692,984 +0.09(+0.54%)
Aug 11, 2008 17.76 17.99 17.12 17.42 2,582,111 -0.28(-1.60%)
Aug 08, 2008 17.76 17.77 17.40 17.70 2,279,777 -0.04(-0.25%)
Aug 07, 2008 18.35 18.35 17.74 17.74 1,997,654 -0.70(-3.81%)
Aug 06, 2008 18.38 18.67 18.11 18.45 2,208,073 +0.17(+0.93%)
Aug 05, 2008 18.04 18.68 18.04 18.28 2,181,306 +0.14(+0.76%)
Aug 04, 2008 18.33 18.84 18.00 18.14 2,307,181 -0.16(-0.86%)
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.