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

Mistras Group Inc (NY: MG )

8.550 +0.070 (+0.83%)
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 (%)
Aug 31, 2023 5.470 5.470 5.285 5.340 50,763 -0.13(-2.38%)
Aug 30, 2023 5.550 5.550 5.430 5.470 23,295 -0.03(-0.55%)
Aug 29, 2023 5.400 5.520 5.400 5.500 23,815 +0.08(+1.48%)
Aug 28, 2023 5.450 5.475 5.400 5.420 37,287 -0.03(-0.55%)
Aug 25, 2023 5.550 5.550 5.370 5.450 41,755 -0.04(-0.73%)
Aug 24, 2023 5.600 5.700 5.470 5.490 65,274 -0.11(-1.96%)
Aug 23, 2023 5.560 5.704 5.560 5.600 57,435 -0.02(-0.36%)
Aug 22, 2023 5.650 5.660 5.500 5.620 60,846 -0.02(-0.35%)
Aug 21, 2023 5.670 5.670 5.510 5.640 64,243 -0.06(-1.05%)
Aug 18, 2023 5.570 5.770 5.570 5.700 41,252 +0.07(+1.24%)
Aug 17, 2023 5.850 5.850 5.570 5.630 67,885 -0.18(-3.10%)
Aug 16, 2023 5.670 5.950 5.670 5.810 84,485 +0.15(+2.65%)
Aug 15, 2023 5.690 5.710 5.400 5.660 107,945 -0.05(-0.88%)
Aug 14, 2023 5.650 5.780 5.550 5.710 83,547 +0.09(+1.60%)
Aug 11, 2023 5.500 5.720 5.500 5.620 58,763 +0.12(+2.18%)
Aug 10, 2023 5.400 5.550 5.350 5.500 139,605 +0.13(+2.42%)
Aug 09, 2023 5.330 5.460 5.315 5.370 154,414 +0.05(+0.94%)
Aug 08, 2023 5.400 5.407 5.150 5.320 183,258 -0.05(-0.93%)
Aug 07, 2023 5.600 5.650 5.290 5.370 171,302 -0.22(-3.94%)
Aug 04, 2023 6.100 6.130 5.480 5.590 172,381 -0.53(-8.66%)
Aug 03, 2023 7.000 7.430 5.970 6.120 344,665 -1.62(-20.93%)
Aug 02, 2023 7.760 7.810 7.610 7.740 77,391 -0.05(-0.64%)
Aug 01, 2023 7.760 7.825 7.710 7.790 132,008 +0.05(+0.65%)
Jul 31, 2023 7.400 7.760 7.360 7.740 61,507 +0.34(+4.59%)
Jul 28, 2023 7.600 7.600 7.350 7.400 39,009 -0.07(-0.94%)
Jul 27, 2023 7.760 7.760 7.400 7.470 49,293 -0.22(-2.86%)
Jul 26, 2023 7.690 7.800 7.580 7.690 72,965 -0.05(-0.65%)
Jul 25, 2023 7.610 7.750 7.590 7.740 70,740 -0.03(-0.39%)
Jul 24, 2023 7.800 7.920 7.710 7.770 121,071 -0.03(-0.38%)
Jul 21, 2023 7.840 7.910 7.700 7.800 106,512 +0.03(+0.39%)
Jul 20, 2023 7.740 7.870 7.680 7.770 51,888 +0.05(+0.65%)
Jul 19, 2023 7.880 7.940 7.670 7.720 89,518 -0.08(-1.03%)
Jul 18, 2023 7.770 7.930 7.750 7.800 89,302 +0.11(+1.43%)
Jul 17, 2023 7.750 7.820 7.610 7.690 97,837 -0.08(-1.03%)
Jul 14, 2023 7.710 7.790 7.569 7.770 72,583 +0.03(+0.39%)
Jul 13, 2023 7.740 7.790 7.660 7.740 67,532 -0.01(-0.13%)
Jul 12, 2023 7.970 7.970 7.720 7.750 75,220 -0.11(-1.40%)
Jul 11, 2023 7.800 7.945 7.740 7.860 94,008 +0.04(+0.51%)
Jul 10, 2023 7.740 7.890 7.640 7.820 106,616 +0.06(+0.77%)
Jul 07, 2023 7.880 7.925 7.740 7.760 206,921 -0.14(-1.77%)
Jul 06, 2023 7.720 7.900 7.620 7.900 136,772 +0.18(+2.33%)
Jul 05, 2023 7.970 7.990 7.662 7.720 129,108 -0.14(-1.78%)
Jul 03, 2023 7.800 7.940 7.722 7.860 66,527 +0.14(+1.81%)
Jun 30, 2023 7.680 7.770 7.620 7.720 100,402 +0.07(+0.92%)
Jun 29, 2023 7.720 7.760 7.570 7.650 82,409 -0.08(-1.03%)
Jun 28, 2023 7.610 7.740 7.520 7.730 105,364 +0.12(+1.58%)
Jun 27, 2023 7.560 7.680 7.470 7.610 123,599 +0.08(+1.06%)
Jun 26, 2023 7.010 7.630 7.010 7.530 303,831 +0.41(+5.76%)
Jun 23, 2023 7.600 7.610 6.890 7.120 2,721,919 -0.57(-7.41%)
Jun 22, 2023 7.810 7.810 7.660 7.690 122,922 -0.08(-1.03%)
Jun 21, 2023 7.630 7.840 7.630 7.770 214,646 +0.03(+0.39%)
Jun 20, 2023 7.540 7.760 7.410 7.740 173,110 +0.27(+3.61%)
Jun 16, 2023 7.640 7.699 7.320 7.470 111,985 -0.24(-3.11%)
Jun 15, 2023 7.470 7.730 7.470 7.710 163,629 +0.29(+3.91%)
Jun 14, 2023 7.450 7.540 7.200 7.420 118,805 -0.03(-0.40%)
Jun 13, 2023 7.090 7.559 7.090 7.450 96,899 +0.33(+4.63%)
Jun 12, 2023 7.340 7.370 6.950 7.120 151,501 -0.20(-2.73%)
Jun 09, 2023 7.290 7.420 7.198 7.320 61,818 +0.03(+0.41%)
Jun 08, 2023 7.320 7.480 7.200 7.290 83,042 +0.01(+0.14%)
Jun 07, 2023 7.130 7.350 7.130 7.280 88,146 +0.07(+0.97%)
Jun 06, 2023 7.010 7.420 7.010 7.210 95,724 +0.11(+1.55%)
Jun 05, 2023 6.880 7.147 6.780 7.100 125,006 +0.21(+3.05%)
Jun 02, 2023 6.990 7.090 6.850 6.890 153,642 -0.17(-2.41%)
Jun 01, 2023 7.010 7.180 6.980 7.060 74,019 +0.04(+0.57%)
May 31, 2023 7.390 7.390 6.980 7.020 64,111 -0.41(-5.52%)
May 30, 2023 7.360 7.540 7.240 7.430 82,806 +0.17(+2.34%)
May 26, 2023 7.450 7.461 7.210 7.260 65,607 -0.13(-1.76%)
May 25, 2023 7.280 7.450 7.190 7.390 65,065 +0.18(+2.50%)
May 24, 2023 7.390 7.390 7.170 7.210 54,408 -0.23(-3.09%)
May 23, 2023 7.220 7.480 7.220 7.440 63,720 +0.21(+2.90%)
May 22, 2023 7.500 7.510 7.230 7.230 140,580 -0.14(-1.90%)
May 19, 2023 7.020 7.500 7.020 7.370 80,332 +0.35(+4.99%)
May 18, 2023 6.900 7.100 6.900 7.020 77,931 +0.02(+0.29%)
May 17, 2023 6.820 7.100 6.820 7.000 46,544 +0.18(+2.64%)
May 16, 2023 6.770 6.930 6.760 6.820 90,448 -0.07(-1.02%)
May 15, 2023 7.000 7.080 6.890 6.890 99,493 -0.14(-1.99%)
May 12, 2023 6.900 7.100 6.900 7.030 72,638 +0.13(+1.88%)
May 11, 2023 6.870 6.950 6.720 6.900 39,933 -0.01(-0.14%)
May 10, 2023 6.920 6.920 6.765 6.910 72,323 +0.07(+1.02%)
May 09, 2023 6.790 6.990 6.770 6.840 74,945 -0.05(-0.73%)
May 08, 2023 7.170 7.290 6.750 6.890 144,627 -0.41(-5.62%)
May 05, 2023 6.770 7.400 6.750 7.300 124,555 +0.54(+7.99%)
May 04, 2023 8.050 8.095 6.320 6.760 243,483 -1.40(-17.16%)
May 03, 2023 8.120 8.220 8.050 8.160 150,427 +0.13(+1.62%)
May 02, 2023 8.040 8.060 7.720 8.030 83,169 +0.01(+0.12%)
May 01, 2023 8.190 8.200 7.800 8.020 165,869 -0.10(-1.23%)
Apr 28, 2023 7.880 8.225 7.880 8.120 112,775 +0.32(+4.10%)
Apr 27, 2023 7.550 7.970 7.526 7.800 81,829 +0.22(+2.90%)
Apr 26, 2023 7.610 7.680 7.540 7.580 74,933 -0.10(-1.30%)
Apr 25, 2023 7.780 7.860 7.610 7.680 89,985 -0.12(-1.54%)
Apr 24, 2023 7.870 7.900 7.680 7.800 125,249 -0.07(-0.89%)
Apr 21, 2023 7.790 7.970 7.704 7.870 55,081 +0.08(+1.03%)
Apr 20, 2023 7.930 7.930 7.490 7.790 80,529 -0.17(-2.14%)
Apr 19, 2023 8.150 8.150 7.910 7.960 64,051 -0.13(-1.61%)
Apr 18, 2023 8.130 8.205 8.010 8.090 135,437 -0.04(-0.49%)
Apr 17, 2023 7.910 8.310 7.900 8.130 104,501 +0.32(+4.10%)
Apr 14, 2023 7.630 8.090 7.630 7.810 109,457 +0.22(+2.90%)
Apr 13, 2023 7.650 7.760 7.540 7.590 77,480 +0.03(+0.40%)
Apr 12, 2023 7.500 7.760 7.420 7.560 64,716 -0.06(-0.79%)
Apr 11, 2023 7.560 7.690 7.535 7.620 166,054 -0.03(-0.39%)
Apr 10, 2023 7.230 7.860 7.210 7.650 162,825 +0.23(+3.10%)
Apr 06, 2023 7.440 7.580 7.370 7.420 64,087 +0.00(+0.00%)
Apr 05, 2023 7.280 7.480 7.090 7.420 186,622 +0.21(+2.91%)
Apr 04, 2023 7.170 7.480 7.128 7.210 86,558 -0.05(-0.69%)
Apr 03, 2023 6.680 7.290 6.680 7.260 201,273 +0.48(+7.08%)
Mar 31, 2023 6.620 6.790 6.590 6.780 85,282 +0.18(+2.73%)
Mar 30, 2023 6.630 6.650 6.550 6.600 84,515 +0.02(+0.30%)
Mar 29, 2023 6.570 6.650 6.570 6.580 68,135 +0.03(+0.46%)
Mar 28, 2023 6.500 6.680 6.450 6.550 213,371 +0.03(+0.46%)
Mar 27, 2023 6.650 6.670 6.500 6.520 161,385 -0.13(-1.95%)
Mar 24, 2023 6.020 6.680 5.950 6.650 100,546 +0.58(+9.56%)
Mar 23, 2023 6.040 6.150 6.010 6.070 75,578 +0.04(+0.66%)
Mar 22, 2023 5.500 6.110 5.440 6.030 115,095 +0.51(+9.24%)
Mar 21, 2023 5.470 5.610 5.470 5.520 125,696 +0.08(+1.47%)
Mar 20, 2023 5.430 5.540 5.400 5.440 90,322 +0.06(+1.12%)
Mar 17, 2023 5.600 5.610 5.380 5.380 174,007 -0.24(-4.27%)
Mar 16, 2023 5.640 5.730 5.500 5.620 81,172 +0.02(+0.36%)
Mar 15, 2023 5.700 5.750 5.590 5.600 61,672 -0.24(-4.11%)
Mar 14, 2023 5.700 5.870 5.680 5.840 79,216 +0.17(+3.00%)
Mar 13, 2023 5.530 5.740 5.480 5.670 51,990 +0.10(+1.80%)
Mar 10, 2023 5.530 5.640 5.399 5.570 38,603 +0.04(+0.72%)
Mar 09, 2023 5.610 6.018 5.450 5.530 104,035 +0.18(+3.36%)
Mar 08, 2023 5.350 5.390 5.310 5.350 28,772 -0.02(-0.37%)
Mar 07, 2023 5.360 5.400 5.310 5.370 31,094 +0.02(+0.37%)
Mar 06, 2023 5.390 5.410 5.300 5.350 23,785 -0.05(-0.93%)
Mar 03, 2023 5.350 5.430 5.330 5.400 43,726 +0.06(+1.12%)
Mar 02, 2023 5.370 5.430 5.250 5.340 52,489 -0.06(-1.11%)
Mar 01, 2023 5.500 5.500 5.365 5.400 79,015 -0.12(-2.17%)
Feb 28, 2023 5.430 5.550 5.390 5.520 35,493 +0.09(+1.66%)
Feb 27, 2023 5.340 5.520 5.260 5.430 98,800 +0.18(+3.43%)
Feb 24, 2023 5.200 5.270 5.101 5.250 20,809 -0.05(-0.94%)
Feb 23, 2023 5.280 5.323 5.200 5.300 11,954 +0.04(+0.76%)
Feb 22, 2023 5.300 5.340 5.220 5.260 22,060 -0.06(-1.13%)
Feb 21, 2023 5.600 5.620 5.320 5.320 38,819 -0.21(-3.80%)
Feb 17, 2023 5.560 5.560 5.430 5.530 67,121 -0.06(-1.07%)
Feb 16, 2023 5.600 5.600 5.510 5.590 16,040 -0.02(-0.36%)
Feb 15, 2023 5.520 5.650 5.450 5.610 36,056 +0.08(+1.45%)
Feb 14, 2023 5.430 5.640 5.375 5.530 127,040 +0.10(+1.84%)
Feb 13, 2023 5.500 5.520 5.400 5.430 31,069 -0.04(-0.73%)
Feb 10, 2023 5.410 5.470 5.330 5.470 52,993 +0.00(+0.00%)
Feb 09, 2023 5.540 5.570 5.370 5.470 90,448 +0.03(+0.55%)
Feb 08, 2023 5.570 5.579 5.385 5.440 46,342 -0.21(-3.72%)
Feb 07, 2023 5.400 5.700 5.338 5.650 101,308 +0.23(+4.24%)
Feb 06, 2023 5.490 5.490 5.310 5.420 21,573 -0.07(-1.28%)
Feb 03, 2023 5.420 5.530 5.330 5.490 48,852 +0.04(+0.73%)
Feb 02, 2023 5.400 5.480 5.300 5.450 50,726 +0.08(+1.49%)
Feb 01, 2023 5.300 5.390 5.250 5.370 96,387 +0.07(+1.32%)
Jan 31, 2023 5.100 5.345 5.100 5.300 37,575 +0.19(+3.72%)
Jan 30, 2023 5.210 5.280 5.070 5.110 38,453 -0.08(-1.54%)
Jan 27, 2023 5.170 5.210 5.110 5.190 28,485 +0.00(+0.00%)
Jan 26, 2023 5.270 5.315 5.120 5.190 36,499 -0.08(-1.52%)
Jan 25, 2023 5.210 5.325 5.210 5.270 35,383 +0.07(+1.35%)
Jan 24, 2023 5.190 5.321 5.160 5.200 25,634 +0.02(+0.39%)
Jan 23, 2023 5.150 5.263 5.120 5.180 70,951 +0.07(+1.37%)
Jan 20, 2023 5.090 5.164 5.030 5.110 29,338 +0.01(+0.20%)
Jan 19, 2023 5.220 5.250 5.060 5.100 45,321 +0.00(+0.00%)
Jan 18, 2023 5.150 5.370 5.000 5.100 90,081 +0.00(+0.00%)
Jan 17, 2023 5.100 5.239 5.070 5.100 39,799 +0.06(+1.19%)
Jan 13, 2023 5.000 5.150 5.000 5.040 81,519 -0.04(-0.79%)
Jan 12, 2023 5.230 5.234 5.030 5.080 31,357 +0.01(+0.20%)
Jan 11, 2023 5.060 5.120 5.010 5.070 38,622 +0.07(+1.40%)
Jan 10, 2023 5.000 5.060 4.970 5.000 94,746 +0.00(+0.00%)
Jan 09, 2023 5.020 5.100 4.930 5.000 23,949 -0.01(-0.20%)
Jan 06, 2023 4.940 5.085 4.940 5.010 26,381 +0.08(+1.62%)
Jan 05, 2023 4.900 4.990 4.900 4.930 14,446 +0.04(+0.82%)
Jan 04, 2023 4.970 5.020 4.890 4.890 21,914 +0.01(+0.20%)
Jan 03, 2023 4.920 5.020 4.850 4.880 41,184 -0.05(-1.01%)
Dec 30, 2022 5.000 5.110 4.900 4.930 21,929 -0.11(-2.18%)
Dec 29, 2022 4.830 5.070 4.830 5.040 38,780 +0.21(+4.35%)
Dec 28, 2022 5.200 5.200 4.830 4.830 41,863 -0.30(-5.85%)
Dec 27, 2022 5.200 5.221 5.090 5.130 17,889 +0.01(+0.20%)
Dec 23, 2022 5.000 5.120 4.950 5.120 29,749 +0.15(+3.02%)
Dec 22, 2022 5.010 5.055 4.900 4.970 23,272 -0.07(-1.39%)
Dec 21, 2022 5.140 5.210 5.000 5.040 59,941 -0.10(-1.95%)
Dec 20, 2022 4.910 5.150 4.910 5.140 27,498 +0.21(+4.26%)
Dec 19, 2022 5.180 5.260 4.880 4.930 96,051 -0.19(-3.71%)
Dec 16, 2022 5.140 5.180 4.940 5.120 46,781 +0.01(+0.20%)
Dec 15, 2022 5.090 5.180 4.987 5.110 69,359 +0.04(+0.79%)
Dec 14, 2022 4.550 5.100 4.520 5.070 227,015 +0.79(+18.46%)
Dec 13, 2022 4.470 4.470 4.107 4.280 82,914 -0.13(-2.95%)
Dec 12, 2022 4.250 4.450 4.240 4.410 37,907 +0.16(+3.76%)
Dec 09, 2022 4.170 4.250 4.070 4.250 22,895 +0.08(+1.92%)
Dec 08, 2022 4.030 4.230 3.950 4.170 25,586 +0.15(+3.73%)
Dec 07, 2022 3.890 4.060 3.880 4.020 97,790 +0.14(+3.61%)
Dec 06, 2022 3.900 3.930 3.850 3.880 15,254 +0.01(+0.26%)
Dec 05, 2022 3.890 3.915 3.820 3.870 27,852 -0.03(-0.77%)
Dec 02, 2022 3.900 3.958 3.880 3.900 23,041 -0.01(-0.26%)
Dec 01, 2022 4.040 4.040 3.900 3.910 37,664 -0.03(-0.76%)
Nov 30, 2022 3.987 3.987 3.880 3.940 30,672 -0.02(-0.51%)
Nov 29, 2022 3.940 3.980 3.880 3.960 64,234 -0.02(-0.50%)
Nov 28, 2022 4.137 4.137 3.899 3.980 30,251 -0.06(-1.49%)
Nov 25, 2022 3.960 4.040 3.940 4.040 3,223 +0.12(+3.06%)
Nov 23, 2022 3.950 4.040 3.860 3.920 33,296 -0.02(-0.51%)
Nov 22, 2022 3.870 4.020 3.840 3.940 33,219 +0.10(+2.60%)
Nov 21, 2022 4.100 4.190 3.800 3.840 117,597 -0.28(-6.80%)
Nov 18, 2022 4.160 4.230 4.120 4.120 5,015 +0.00(+0.00%)
Nov 17, 2022 4.120 4.160 4.030 4.120 113,847 -0.02(-0.48%)
Nov 16, 2022 4.260 4.260 4.100 4.140 15,824 -0.14(-3.27%)
Nov 15, 2022 4.290 4.317 4.260 4.280 44,266 +0.09(+2.15%)
Nov 14, 2022 4.260 4.370 4.170 4.190 37,693 -0.07(-1.64%)
Nov 11, 2022 4.270 4.363 4.240 4.260 30,152 -0.04(-0.93%)
Nov 10, 2022 4.190 4.330 4.190 4.300 26,761 +0.19(+4.62%)
Nov 09, 2022 4.400 4.420 3.380 4.110 349,988 -0.32(-7.22%)
Nov 08, 2022 4.611 4.611 4.420 4.430 69,660 -0.16(-3.49%)
Nov 07, 2022 4.470 4.600 4.470 4.590 27,498 +0.09(+2.00%)
Nov 04, 2022 4.450 4.600 4.390 4.500 76,967 +0.04(+0.90%)
Nov 03, 2022 4.640 4.670 4.300 4.460 111,031 -0.68(-13.23%)
Nov 02, 2022 5.150 5.420 5.130 5.140 32,854 -0.01(-0.19%)
Nov 01, 2022 4.680 5.190 4.680 5.150 81,778 +0.55(+11.96%)
Oct 31, 2022 4.650 4.730 4.500 4.600 779,552 -0.18(-3.77%)
Oct 28, 2022 4.820 4.835 4.740 4.780 161,298 +0.01(+0.21%)
Oct 27, 2022 4.890 4.961 4.740 4.770 16,171 +0.03(+0.63%)
Oct 26, 2022 4.720 4.805 4.700 4.740 10,953 +0.00(+0.00%)
Oct 25, 2022 4.650 4.820 4.650 4.740 19,283 +0.08(+1.72%)
Oct 24, 2022 4.940 4.940 4.630 4.660 40,441 -0.22(-4.51%)
Oct 21, 2022 4.740 4.880 4.740 4.880 20,522 +0.11(+2.31%)
Oct 20, 2022 4.740 4.869 4.710 4.770 12,513 -0.01(-0.21%)
Oct 19, 2022 4.700 4.806 4.700 4.780 18,129 +0.01(+0.21%)
Oct 18, 2022 4.650 4.800 4.650 4.770 36,052 +0.16(+3.47%)
Oct 17, 2022 4.540 4.620 4.520 4.610 13,564 +0.20(+4.54%)
Oct 14, 2022 4.770 4.770 4.355 4.410 38,845 -0.29(-6.17%)
Oct 13, 2022 4.670 4.767 4.570 4.700 9,948 +0.22(+4.91%)
Oct 12, 2022 4.760 4.760 4.450 4.480 49,442 -0.22(-4.68%)
Oct 11, 2022 4.770 4.850 4.640 4.700 40,509 -0.05(-1.05%)
Oct 10, 2022 4.850 4.850 4.700 4.750 16,924 -0.04(-0.84%)
Oct 07, 2022 4.750 4.830 4.680 4.790 23,370 +0.02(+0.42%)
Oct 06, 2022 4.730 4.810 4.690 4.770 17,343 -0.01(-0.21%)
Oct 05, 2022 4.730 4.801 4.725 4.780 7,612 +0.02(+0.42%)
Oct 04, 2022 4.780 4.896 4.700 4.760 33,906 +0.11(+2.37%)
Oct 03, 2022 4.450 4.660 4.450 4.650 41,927 +0.19(+4.26%)
Sep 30, 2022 4.480 4.560 4.390 4.460 37,706 -0.05(-1.11%)
Sep 29, 2022 4.520 4.550 4.450 4.510 32,529 -0.10(-2.17%)
Sep 28, 2022 4.560 4.690 4.545 4.610 17,652 +0.03(+0.66%)
Sep 27, 2022 4.840 4.840 4.520 4.580 53,837 -0.19(-3.98%)
Sep 26, 2022 4.790 4.850 4.740 4.770 48,561 -0.05(-1.04%)
Sep 23, 2022 4.780 4.860 4.710 4.820 54,281 +0.02(+0.42%)
Sep 22, 2022 4.730 4.840 4.708 4.800 34,262 +0.04(+0.84%)
Sep 21, 2022 4.730 4.870 4.730 4.760 28,654 -0.01(-0.21%)
Sep 20, 2022 4.780 4.810 4.716 4.770 25,494 -0.11(-2.25%)
Sep 19, 2022 4.770 4.995 4.770 4.880 43,860 +0.11(+2.31%)
Sep 16, 2022 4.880 4.890 4.716 4.770 127,214 +0.06(+1.27%)
Sep 15, 2022 4.700 4.740 4.640 4.710 75,168 +0.01(+0.21%)
Sep 14, 2022 4.740 4.820 4.650 4.700 35,143 -0.08(-1.67%)
Sep 13, 2022 4.880 4.981 4.700 4.780 53,503 -0.18(-3.63%)
Sep 12, 2022 5.120 5.127 4.955 4.960 64,275 -0.11(-2.17%)
Sep 09, 2022 5.030 5.184 5.000 5.070 49,963 +0.01(+0.20%)
Sep 08, 2022 5.180 5.230 5.000 5.060 38,057 -0.14(-2.69%)
Sep 07, 2022 5.300 5.300 5.088 5.200 183,505 -0.11(-2.07%)
Sep 06, 2022 5.460 5.460 5.270 5.310 48,223 -0.10(-1.85%)
Sep 02, 2022 5.470 5.470 5.360 5.410 36,918 -0.02(-0.37%)
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.