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

American Electric Power (NY: AEP )

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 (%)
Jul 31, 2020 74.13 75.20 73.63 75.12 3,235,139 +0.70(+0.94%)
Jul 30, 2020 73.04 74.42 72.56 74.42 3,104,396 +1.10(+1.50%)
Jul 29, 2020 73.49 73.72 72.49 73.32 3,412,439 +0.05(+0.07%)
Jul 28, 2020 72.09 73.71 72.09 73.27 6,383,510 +1.28(+1.78%)
Jul 27, 2020 75.42 75.59 68.50 71.99 25,971,604 -4.14(-5.44%)
Jul 24, 2020 77.01 77.76 75.78 76.13 2,412,476 -0.57(-0.74%)
Jul 23, 2020 77.07 77.34 76.13 76.70 3,131,267 -0.49(-0.64%)
Jul 22, 2020 75.26 77.28 74.69 77.19 3,538,082 +1.49(+1.96%)
Jul 21, 2020 75.46 76.54 74.98 75.71 2,207,542 +0.73(+0.97%)
Jul 20, 2020 75.69 76.42 74.89 74.98 2,497,191 -0.68(-0.90%)
Jul 17, 2020 74.18 75.87 73.66 75.66 3,261,278 +2.09(+2.84%)
Jul 16, 2020 73.31 73.97 73.10 73.57 2,903,275 +0.35(+0.48%)
Jul 15, 2020 74.38 75.26 72.99 73.22 3,370,524 -0.58(-0.78%)
Jul 14, 2020 73.15 74.41 73.01 73.80 3,643,254 +0.51(+0.70%)
Jul 13, 2020 72.54 73.56 72.22 73.29 3,907,242 +0.53(+0.73%)
Jul 10, 2020 70.94 73.01 70.94 72.76 3,496,407 +1.84(+2.60%)
Jul 09, 2020 70.83 71.27 69.59 70.92 2,352,913 -0.35(-0.49%)
Jul 08, 2020 71.06 71.68 70.65 71.26 2,092,661 +0.03(+0.04%)
Jul 07, 2020 70.29 71.39 69.72 71.24 3,406,024 +0.23(+0.33%)
Jul 06, 2020 71.86 72.39 70.13 71.00 2,602,410 -0.35(-0.48%)
Jul 02, 2020 71.48 72.02 71.16 71.35 1,902,894 +0.45(+0.63%)
Jul 01, 2020 68.96 71.34 68.92 70.90 2,750,396 +2.04(+2.96%)
Jun 30, 2020 68.91 69.84 68.35 68.86 2,991,936 +0.06(+0.09%)
Jun 29, 2020 68.06 68.80 67.61 68.80 2,749,142 +1.36(+2.01%)
Jun 26, 2020 68.57 69.37 66.71 67.44 5,048,631 -1.12(-1.64%)
Jun 25, 2020 69.52 69.69 68.09 68.57 4,116,649 -1.22(-1.75%)
Jun 24, 2020 69.37 70.00 68.97 69.78 3,860,085 -0.21(-0.30%)
Jun 23, 2020 70.47 70.87 69.22 69.99 3,984,280 +0.29(+0.41%)
Jun 22, 2020 68.82 70.17 68.58 69.71 3,170,845 +0.79(+1.14%)
Jun 19, 2020 71.44 71.44 68.88 68.92 6,578,418 -1.78(-2.52%)
Jun 18, 2020 70.78 71.24 70.02 70.70 2,193,856 -0.41(-0.58%)
Jun 17, 2020 71.12 71.55 69.96 71.12 2,183,943 +0.56(+0.80%)
Jun 16, 2020 72.21 72.64 70.20 70.55 4,054,576 -0.14(-0.20%)
Jun 15, 2020 69.31 71.05 68.91 70.69 3,603,706 -0.03(-0.05%)
Jun 12, 2020 71.76 71.79 69.71 70.73 2,763,493 +0.03(+0.05%)
Jun 11, 2020 72.70 72.93 70.04 70.69 4,522,279 -3.12(-4.23%)
Jun 10, 2020 74.21 75.14 73.75 73.81 2,382,142 -0.47(-0.63%)
Jun 09, 2020 75.49 75.53 73.34 74.28 2,361,326 -1.73(-2.28%)
Jun 08, 2020 73.87 76.19 73.51 76.01 2,520,865 +2.08(+2.81%)
Jun 05, 2020 73.48 75.31 73.25 73.93 3,088,718 +0.96(+1.32%)
Jun 04, 2020 74.70 74.83 72.09 72.97 2,605,653 -2.24(-2.98%)
Jun 03, 2020 74.63 76.05 74.46 75.21 2,160,620 +0.87(+1.17%)
Jun 02, 2020 75.06 75.08 73.72 74.34 1,934,075 -0.14(-0.19%)
Jun 01, 2020 73.56 74.76 73.37 74.48 1,979,435 +0.77(+1.04%)
May 29, 2020 73.48 74.23 72.90 73.71 3,984,708 +0.13(+0.18%)
May 28, 2020 71.44 74.03 71.44 73.58 4,339,551 +3.16(+4.49%)
May 27, 2020 70.07 70.46 69.41 70.42 4,103,035 +1.31(+1.90%)
May 26, 2020 68.74 69.84 68.57 69.10 3,414,689 +0.99(+1.45%)
May 22, 2020 66.91 68.17 66.88 68.12 2,528,595 +1.22(+1.82%)
May 21, 2020 67.09 67.29 66.48 66.90 2,438,521 -0.33(-0.49%)
May 20, 2020 67.51 67.93 66.73 67.22 2,498,423 +0.53(+0.79%)
May 19, 2020 68.56 68.63 66.69 66.70 3,216,508 -2.37(-3.43%)
May 18, 2020 68.55 69.78 68.47 69.07 4,013,797 +1.25(+1.85%)
May 15, 2020 67.01 67.84 66.28 67.81 9,273,443 +0.29(+0.42%)
May 14, 2020 66.83 68.05 65.91 67.53 4,356,518 +0.32(+0.48%)
May 13, 2020 67.00 67.31 66.33 67.21 4,248,822 -0.16(-0.23%)
May 12, 2020 68.74 68.93 67.02 67.36 4,278,211 -1.09(-1.59%)
May 11, 2020 68.61 69.12 67.45 68.45 2,885,788 -0.60(-0.86%)
May 08, 2020 68.44 69.53 68.31 69.05 2,786,393 +1.09(+1.60%)
May 07, 2020 68.15 69.74 67.67 67.96 4,433,538 +0.42(+0.61%)
May 06, 2020 72.21 72.26 67.23 67.54 5,951,252 -3.85(-5.39%)
May 05, 2020 70.82 72.53 70.28 71.39 3,480,738 +0.22(+0.31%)
May 04, 2020 69.58 71.35 68.95 71.17 2,823,150 +1.42(+2.04%)
May 01, 2020 70.60 70.83 69.46 69.75 3,199,831 -1.47(-2.07%)
Apr 30, 2020 71.21 71.62 70.16 71.22 3,796,704 -0.02(-0.02%)
Apr 29, 2020 73.48 73.53 71.02 71.24 3,953,033 -1.29(-1.77%)
Apr 28, 2020 72.60 74.18 72.16 72.52 2,485,209 +0.87(+1.21%)
Apr 27, 2020 71.80 72.32 71.53 71.66 2,282,732 +0.33(+0.47%)
Apr 24, 2020 70.93 71.66 70.78 71.32 3,300,886 +0.18(+0.25%)
Apr 23, 2020 72.69 73.00 71.01 71.14 2,831,464 -1.70(-2.33%)
Apr 22, 2020 71.60 73.42 71.19 72.84 2,931,798 +2.17(+3.07%)
Apr 21, 2020 70.07 70.99 69.34 70.67 3,516,925 -0.38(-0.53%)
Apr 20, 2020 74.83 74.83 70.98 71.05 2,720,527 -2.97(-4.02%)
Apr 17, 2020 73.23 74.53 72.48 74.02 2,711,355 +2.00(+2.77%)
Apr 16, 2020 72.24 72.58 70.94 72.03 2,103,847 +0.38(+0.53%)
Apr 15, 2020 72.91 73.27 71.38 71.65 2,985,901 -2.26(-3.06%)
Apr 14, 2020 73.30 74.02 72.54 73.91 2,552,970 +2.36(+3.29%)
Apr 13, 2020 73.39 74.21 70.75 71.56 2,423,319 -2.41(-3.26%)
Apr 09, 2020 71.98 75.66 71.98 73.96 4,672,026 +2.58(+3.61%)
Apr 08, 2020 67.92 71.87 67.70 71.38 3,399,084 +3.90(+5.78%)
Apr 07, 2020 69.14 69.55 66.79 67.48 4,711,549 +0.14(+0.20%)
Apr 06, 2020 64.16 68.37 63.92 67.35 4,212,928 +5.22(+8.40%)
Apr 03, 2020 64.98 65.75 61.01 62.13 4,625,699 -3.68(-5.59%)
Apr 02, 2020 63.10 66.48 62.03 65.81 5,787,803 +1.90(+2.98%)
Apr 01, 2020 66.37 67.62 63.26 63.90 4,166,060 -4.64(-6.76%)
Mar 31, 2020 70.85 71.55 67.90 68.54 7,293,360 -3.20(-4.46%)
Mar 30, 2020 72.73 74.08 68.41 71.74 6,290,406 +0.27(+0.37%)
Mar 27, 2020 68.38 74.20 67.81 71.47 3,798,581 +1.37(+1.96%)
Mar 26, 2020 62.97 71.02 62.77 70.10 4,555,083 +7.29(+11.61%)
Mar 25, 2020 61.17 65.39 59.43 62.81 6,358,117 +1.06(+1.72%)
Mar 24, 2020 61.41 63.23 58.35 61.74 5,761,529 +1.76(+2.93%)
Mar 23, 2020 60.86 61.56 55.82 59.99 6,417,392 -1.24(-2.03%)
Mar 20, 2020 69.37 69.50 60.21 61.23 6,547,628 -8.02(-11.58%)
Mar 19, 2020 75.41 75.46 68.19 69.25 5,532,579 -6.40(-8.46%)
Mar 18, 2020 72.86 79.57 69.42 75.65 6,438,999 -2.50(-3.20%)
Mar 17, 2020 71.68 82.07 71.55 78.15 7,748,720 +8.18(+11.68%)
Mar 16, 2020 67.33 73.85 66.64 69.98 6,492,720 -4.12(-5.56%)
Mar 13, 2020 74.07 74.68 70.02 74.10 5,983,419 +3.37(+4.76%)
Mar 12, 2020 71.76 73.67 63.01 70.73 8,791,650 -6.15(-8.00%)
Mar 11, 2020 79.62 79.66 75.45 76.89 4,917,012 -4.28(-5.28%)
Mar 10, 2020 84.26 84.26 78.18 81.17 6,684,071 -0.21(-0.25%)
Mar 09, 2020 79.53 85.17 79.29 81.38 7,772,451 -2.35(-2.80%)
Mar 06, 2020 82.18 83.74 80.42 83.72 6,786,265 -0.93(-1.10%)
Mar 05, 2020 84.30 85.85 83.74 84.66 6,163,648 -0.88(-1.03%)
Mar 04, 2020 82.58 86.25 82.58 85.54 4,699,491 +3.74(+4.58%)
Mar 03, 2020 81.38 83.81 80.60 81.80 7,961,963 +0.31(+0.38%)
Mar 02, 2020 76.74 81.68 76.55 81.49 5,760,241 +5.00(+6.53%)
Feb 28, 2020 77.15 77.15 74.06 76.49 7,893,212 -2.23(-2.83%)
Feb 27, 2020 83.39 83.56 78.66 78.72 6,843,193 -4.77(-5.72%)
Feb 26, 2020 84.32 84.86 83.46 83.49 3,802,373 -0.63(-0.75%)
Feb 25, 2020 85.89 86.23 83.92 84.13 3,916,840 -1.60(-1.87%)
Feb 24, 2020 87.09 87.67 85.72 85.73 3,826,405 -1.43(-1.64%)
Feb 21, 2020 87.45 88.39 87.07 87.16 3,922,392 -0.57(-0.65%)
Feb 20, 2020 88.22 89.11 87.44 87.73 3,902,840 -0.96(-1.08%)
Feb 19, 2020 89.25 89.46 88.64 88.69 2,228,842 -0.71(-0.80%)
Feb 18, 2020 89.19 89.66 88.98 89.41 2,476,102 +0.49(+0.55%)
Feb 14, 2020 88.39 89.02 88.20 88.92 1,606,858 +0.78(+0.88%)
Feb 13, 2020 87.58 88.42 87.12 88.14 2,981,626 +0.91(+1.04%)
Feb 12, 2020 87.22 87.71 86.85 87.23 1,754,485 -0.37(-0.42%)
Feb 11, 2020 87.41 87.77 87.20 87.60 1,748,035 +0.26(+0.29%)
Feb 10, 2020 87.13 87.39 86.73 87.34 1,798,279 +0.50(+0.57%)
Feb 07, 2020 87.44 87.57 86.76 86.84 2,638,305 -0.18(-0.21%)
Feb 06, 2020 86.79 87.42 86.79 87.02 3,233,790 +0.11(+0.13%)
Feb 05, 2020 87.43 87.75 86.79 86.91 4,775,803 -0.64(-0.73%)
Feb 04, 2020 88.36 89.34 87.53 87.55 3,763,713 -1.15(-1.30%)
Feb 03, 2020 88.91 89.11 88.39 88.70 4,313,945 +0.00(+0.00%)
Jan 31, 2020 88.51 88.88 88.18 88.70 2,887,843 +0.10(+0.12%)
Jan 30, 2020 87.43 88.62 87.15 88.60 2,294,565 +1.10(+1.25%)
Jan 29, 2020 87.10 87.78 86.69 87.50 1,931,211 +0.53(+0.61%)
Jan 28, 2020 86.67 87.28 86.56 86.97 1,846,956 +0.35(+0.40%)
Jan 27, 2020 86.92 87.45 86.46 86.62 2,696,431 -0.32(-0.37%)
Jan 24, 2020 85.93 87.12 85.78 86.95 3,747,099 +1.01(+1.18%)
Jan 23, 2020 85.13 85.99 85.12 85.93 2,822,521 +0.83(+0.97%)
Jan 22, 2020 85.11 85.45 84.94 85.11 3,507,391 +0.56(+0.66%)
Jan 21, 2020 84.10 84.98 83.84 84.55 5,559,201 +0.66(+0.79%)
Jan 17, 2020 82.91 83.97 82.61 83.88 5,351,640 +1.06(+1.28%)
Jan 16, 2020 82.29 83.01 82.25 82.82 2,556,022 +0.60(+0.74%)
Jan 15, 2020 81.45 82.27 81.30 82.21 4,834,247 +1.38(+1.71%)
Jan 14, 2020 80.47 80.84 80.04 80.84 3,192,989 +0.30(+0.37%)
Jan 13, 2020 80.33 80.94 80.33 80.54 2,800,847 +0.25(+0.31%)
Jan 10, 2020 80.17 80.56 80.02 80.29 1,706,997 +0.39(+0.49%)
Jan 09, 2020 79.38 80.12 79.37 79.90 2,516,628 +0.40(+0.50%)
Jan 08, 2020 79.50 80.02 79.30 79.50 2,638,238 -0.24(-0.30%)
Jan 07, 2020 79.39 79.86 79.10 79.74 3,065,024 +0.02(+0.02%)
Jan 06, 2020 79.45 79.99 79.38 79.72 1,472,500 +0.26(+0.33%)
Jan 03, 2020 79.39 80.04 79.24 79.46 2,278,738 -0.09(-0.11%)
Jan 02, 2020 80.43 80.48 79.13 79.54 2,091,125 -0.89(-1.11%)
Dec 31, 2019 80.15 80.46 79.91 80.44 1,606,067 +0.41(+0.51%)
Dec 30, 2019 79.97 80.15 79.64 80.03 1,815,002 -0.14(-0.17%)
Dec 27, 2019 79.95 80.26 79.74 80.16 1,191,773 +0.26(+0.33%)
Dec 26, 2019 79.87 80.09 79.61 79.90 1,356,672 +0.03(+0.04%)
Dec 24, 2019 79.85 79.98 79.41 79.87 516,987 +0.08(+0.10%)
Dec 23, 2019 80.90 81.06 79.60 79.79 1,779,800 -0.98(-1.21%)
Dec 20, 2019 81.00 81.51 80.08 80.77 5,189,964 +0.79(+0.99%)
Dec 19, 2019 79.63 80.09 79.46 79.98 2,617,265 +0.19(+0.23%)
Dec 18, 2019 79.54 79.96 79.17 79.79 3,803,778 +0.45(+0.57%)
Dec 17, 2019 79.34 79.85 79.16 79.34 3,575,880 +0.16(+0.20%)
Dec 16, 2019 78.33 79.18 78.11 79.18 2,427,928 +0.83(+1.06%)
Dec 13, 2019 77.57 78.48 76.86 78.34 3,071,021 +0.77(+1.00%)
Dec 12, 2019 78.33 78.45 77.35 77.57 2,411,912 -0.86(-1.10%)
Dec 11, 2019 78.47 78.69 78.10 78.43 2,947,619 +0.18(+0.23%)
Dec 10, 2019 78.17 78.33 77.81 78.25 2,236,496 +0.07(+0.09%)
Dec 09, 2019 78.54 78.59 78.11 78.18 2,004,190 -0.45(-0.57%)
Dec 06, 2019 78.47 78.97 78.28 78.63 1,620,637 -0.06(-0.08%)
Dec 05, 2019 78.17 78.77 78.02 78.69 1,805,319 +0.37(+0.47%)
Dec 04, 2019 77.32 78.43 77.23 78.33 3,280,933 +0.98(+1.27%)
Dec 03, 2019 77.06 77.67 76.89 77.35 2,567,689 +0.51(+0.66%)
Dec 02, 2019 77.47 77.60 76.78 76.84 2,751,521 -0.91(-1.17%)
Nov 29, 2019 78.05 78.38 77.67 77.75 886,515 -0.20(-0.26%)
Nov 27, 2019 77.92 78.01 77.41 77.95 1,749,414 +0.08(+0.10%)
Nov 26, 2019 77.40 78.14 77.36 77.87 3,458,104 +0.52(+0.67%)
Nov 25, 2019 77.95 78.04 77.14 77.36 2,940,666 -0.55(-0.71%)
Nov 22, 2019 77.54 78.11 76.87 77.91 3,050,812 +0.40(+0.52%)
Nov 21, 2019 77.79 77.92 77.01 77.51 2,184,877 -0.33(-0.43%)
Nov 20, 2019 77.30 77.99 77.08 77.84 2,510,158 +0.67(+0.87%)
Nov 19, 2019 76.48 77.69 76.24 77.17 4,450,445 +0.44(+0.58%)
Nov 18, 2019 76.58 77.44 76.30 76.73 3,278,065 +0.50(+0.66%)
Nov 15, 2019 76.20 76.42 75.55 76.22 4,231,423 -0.03(-0.04%)
Nov 14, 2019 76.67 77.08 76.13 76.26 3,135,018 -0.22(-0.29%)
Nov 13, 2019 75.64 76.70 75.43 76.48 4,925,759 +1.16(+1.54%)
Nov 12, 2019 75.54 75.71 75.04 75.32 2,310,736 -0.23(-0.30%)
Nov 11, 2019 75.96 76.11 75.46 75.55 2,483,169 -0.26(-0.34%)
Nov 08, 2019 75.59 76.11 75.18 75.81 3,543,829 -0.23(-0.30%)
Nov 07, 2019 77.15 77.30 75.46 76.04 4,801,713 -1.65(-2.13%)
Nov 06, 2019 77.48 77.90 77.17 77.69 2,833,950 +0.49(+0.63%)
Nov 05, 2019 77.97 78.17 76.88 77.20 2,600,753 -1.18(-1.51%)
Nov 04, 2019 79.04 79.17 77.95 78.38 3,529,412 -0.64(-0.81%)
Nov 01, 2019 80.00 80.22 78.95 79.02 2,277,862 -0.70(-0.88%)
Oct 31, 2019 79.71 79.94 79.10 79.72 2,733,835 +0.24(+0.31%)
Oct 30, 2019 78.86 79.87 78.86 79.48 1,635,446 +0.79(+1.00%)
Oct 29, 2019 78.68 78.90 78.43 78.69 2,449,450 -0.17(-0.21%)
Oct 28, 2019 79.14 79.47 78.45 78.86 3,038,529 -0.83(-1.04%)
Oct 25, 2019 80.82 80.88 79.41 79.69 2,905,845 -1.16(-1.43%)
Oct 24, 2019 80.04 81.27 80.04 80.85 3,482,254 +1.08(+1.36%)
Oct 23, 2019 79.72 80.32 79.58 79.76 2,816,978 +0.24(+0.31%)
Oct 22, 2019 79.98 79.98 79.30 79.52 2,791,319 -0.28(-0.35%)
Oct 21, 2019 79.43 79.85 78.96 79.80 2,693,967 +0.29(+0.36%)
Oct 18, 2019 78.38 79.63 78.27 79.51 2,938,642 +0.96(+1.23%)
Oct 17, 2019 78.13 78.84 78.05 78.55 2,266,159 +0.34(+0.43%)
Oct 16, 2019 77.48 78.27 77.15 78.21 2,594,829 +0.73(+0.94%)
Oct 15, 2019 78.01 78.22 77.43 77.48 1,907,021 -0.24(-0.32%)
Oct 14, 2019 78.30 78.42 77.55 77.73 1,912,405 -0.26(-0.34%)
Oct 11, 2019 78.14 78.49 77.75 77.99 2,156,148 -0.23(-0.29%)
Oct 10, 2019 78.11 78.62 77.79 78.22 2,127,863 -0.23(-0.29%)
Oct 09, 2019 78.36 78.74 78.11 78.45 2,080,157 +0.27(+0.35%)
Oct 08, 2019 79.27 79.35 78.18 78.18 2,574,740 -0.97(-1.23%)
Oct 07, 2019 78.90 79.45 78.52 79.15 2,757,066 +0.08(+0.11%)
Oct 04, 2019 78.34 79.25 78.00 79.06 3,425,021 +0.94(+1.20%)
Oct 03, 2019 77.92 78.19 77.61 78.13 3,522,991 +0.31(+0.40%)
Oct 02, 2019 78.78 78.80 77.43 77.81 3,686,985 -0.92(-1.17%)
Oct 01, 2019 78.84 79.03 78.46 78.73 3,488,177 -0.40(-0.50%)
Sep 30, 2019 79.56 79.96 79.00 79.13 2,450,709 -0.43(-0.54%)
Sep 27, 2019 80.03 80.14 79.13 79.56 2,580,369 -0.08(-0.10%)
Sep 26, 2019 79.31 79.84 79.17 79.64 3,679,743 +0.05(+0.06%)
Sep 25, 2019 79.90 80.07 79.29 79.59 2,813,473 -0.30(-0.38%)
Sep 24, 2019 79.18 80.14 78.97 79.89 2,702,280 +1.01(+1.27%)
Sep 23, 2019 78.51 79.26 78.51 78.89 2,402,289 +0.19(+0.24%)
Sep 20, 2019 78.83 79.02 78.41 78.70 3,759,970 +0.00(+0.00%)
Sep 19, 2019 78.75 78.87 78.57 78.70 1,497,316 +0.14(+0.17%)
Sep 18, 2019 78.68 78.68 77.91 78.57 3,539,827 +0.24(+0.31%)
Sep 17, 2019 77.51 78.37 77.45 78.32 3,387,650 +0.86(+1.11%)
Sep 16, 2019 77.59 77.84 76.81 77.46 2,627,624 +0.14(+0.19%)
Sep 13, 2019 77.37 77.75 77.02 77.32 2,384,657 -0.41(-0.52%)
Sep 12, 2019 78.06 78.30 77.43 77.72 2,078,696 +0.28(+0.36%)
Sep 11, 2019 76.63 77.77 76.25 77.44 2,372,047 +0.51(+0.66%)
Sep 10, 2019 76.90 77.12 76.08 76.94 3,990,147 -0.25(-0.32%)
Sep 09, 2019 76.72 77.49 76.30 77.18 3,881,699 +0.25(+0.32%)
Sep 06, 2019 77.33 77.68 76.64 76.94 1,714,168 -0.37(-0.48%)
Sep 05, 2019 78.05 78.27 77.11 77.31 2,745,474 -1.28(-1.63%)
Sep 04, 2019 78.55 78.74 77.97 78.59 2,110,705 +0.23(+0.29%)
Sep 03, 2019 77.05 78.44 76.84 78.36 2,419,802 +1.38(+1.79%)
Aug 30, 2019 76.86 77.28 76.28 76.99 3,060,118 +0.36(+0.47%)
Aug 29, 2019 76.07 76.65 75.73 76.62 2,198,554 +0.92(+1.22%)
Aug 28, 2019 76.81 76.81 75.60 75.70 5,357,883 -0.88(-1.15%)
Aug 27, 2019 76.99 77.20 76.53 76.58 1,585,386 -0.14(-0.18%)
Aug 26, 2019 75.76 76.73 75.60 76.72 1,924,587 +1.06(+1.40%)
Aug 23, 2019 77.04 77.22 75.21 75.66 2,667,628 -1.17(-1.53%)
Aug 22, 2019 77.10 77.25 76.53 76.83 1,924,799 -0.32(-0.42%)
Aug 21, 2019 76.45 77.16 76.36 77.15 1,577,146 +0.49(+0.64%)
Aug 20, 2019 76.86 76.90 76.08 76.67 1,717,289 +0.19(+0.24%)
Aug 19, 2019 76.23 77.05 76.01 76.48 2,053,178 +0.27(+0.35%)
Aug 16, 2019 76.41 76.68 76.03 76.21 2,523,064 -0.11(-0.14%)
Aug 15, 2019 74.65 76.54 74.49 76.32 3,402,971 +1.59(+2.12%)
Aug 14, 2019 76.08 76.50 74.40 74.73 5,413,478 -1.49(-1.96%)
Aug 13, 2019 76.34 76.59 75.53 76.23 2,188,081 -0.15(-0.20%)
Aug 12, 2019 76.12 76.57 75.89 76.38 1,486,800 +0.39(+0.51%)
Aug 09, 2019 75.82 76.34 75.63 75.99 1,891,292 +0.39(+0.51%)
Aug 08, 2019 75.02 75.84 74.41 75.60 3,658,320 +0.37(+0.49%)
Aug 07, 2019 74.94 75.72 73.84 75.23 2,320,588 +0.50(+0.67%)
Aug 06, 2019 73.77 75.04 73.13 74.73 3,251,387 +0.94(+1.27%)
Aug 05, 2019 74.57 75.01 73.25 73.79 3,512,088 -0.57(-0.77%)
Aug 02, 2019 74.90 75.25 74.27 74.36 2,367,047 -0.09(-0.12%)
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.