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

Medifast Inc (NY: MED )

25.74 -0.36 (-1.38%)
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, 2004 2.583 2.599 2.492 2.560 35,456 +0.00(+0.00%)
Aug 30, 2004 2.606 2.637 2.530 2.560 52,073 -0.04(-1.47%)
Aug 27, 2004 2.538 2.652 2.484 2.599 87,922 +0.08(+3.03%)
Aug 26, 2004 2.469 2.522 2.461 2.522 40,690 +0.05(+1.85%)
Aug 25, 2004 2.469 2.507 2.431 2.476 105,847 +0.01(+0.31%)
Aug 24, 2004 2.591 2.591 2.408 2.469 131,360 +0.05(+2.22%)
Aug 23, 2004 2.599 2.599 2.369 2.415 267,561 -0.18(-6.78%)
Aug 20, 2004 2.629 2.752 2.522 2.591 122,332 -0.11(-4.24%)
Aug 19, 2004 2.859 2.859 2.614 2.706 67,773 -0.12(-4.32%)
Aug 18, 2004 2.935 2.943 2.599 2.828 160,144 -0.03(-1.07%)
Aug 17, 2004 2.904 2.943 2.790 2.859 220,591 +0.25(+9.68%)
Aug 16, 2004 2.354 2.675 2.316 2.606 155,695 +0.28(+11.80%)
Aug 13, 2004 2.530 2.622 2.255 2.331 289,280 -0.20(-7.85%)
Aug 12, 2004 2.675 2.675 2.507 2.530 105,062 -0.18(-6.50%)
Aug 11, 2004 2.752 2.767 2.652 2.706 73,007 -0.01(-0.28%)
Aug 10, 2004 2.713 2.828 2.652 2.713 32,185 +0.05(+2.01%)
Aug 09, 2004 2.637 2.828 2.637 2.660 55,998 +0.02(+0.87%)
Aug 06, 2004 2.790 2.790 2.599 2.637 113,304 -0.17(-5.99%)
Aug 05, 2004 3.134 3.134 2.752 2.805 88,184 -0.27(-8.71%)
Aug 04, 2004 3.149 3.180 3.057 3.073 67,773 +0.00(+0.00%)
Aug 03, 2004 3.050 3.103 2.943 3.073 110,033 +0.06(+2.03%)
Aug 02, 2004 2.782 3.019 2.706 3.011 108,202 +0.26(+9.44%)
Jul 30, 2004 2.790 2.866 2.675 2.752 197,040 -0.01(-0.28%)
Jul 29, 2004 2.660 2.790 2.614 2.759 195,862 +0.12(+4.64%)
Jul 28, 2004 2.713 2.729 2.560 2.637 97,866 -0.05(-1.71%)
Jul 27, 2004 2.744 2.790 2.675 2.683 108,856 -0.02(-0.85%)
Jul 26, 2004 2.752 2.820 2.683 2.706 195,601 -0.12(-4.32%)
Jul 23, 2004 2.935 2.943 2.713 2.828 66,726 -0.06(-2.12%)
Jul 22, 2004 2.973 3.042 2.797 2.889 172,312 -0.09(-3.08%)
Jul 21, 2004 2.790 3.248 2.767 2.981 424,304 +0.21(+7.73%)
Jul 20, 2004 2.797 2.813 2.698 2.767 112,127 -0.05(-1.90%)
Jul 19, 2004 3.004 3.118 2.820 2.820 312,700 -0.11(-3.91%)
Jul 16, 2004 2.652 2.973 2.484 2.935 511,441 +0.29(+10.98%)
Jul 15, 2004 2.599 2.690 2.576 2.645 122,725 +0.05(+1.76%)
Jul 14, 2004 2.637 2.729 2.583 2.599 178,854 +0.00(+0.00%)
Jul 13, 2004 2.859 2.859 2.576 2.599 193,900 -0.16(-5.82%)
Jul 12, 2004 2.912 2.981 2.683 2.759 239,562 -0.22(-7.44%)
Jul 09, 2004 2.981 3.095 2.943 2.981 117,622 -0.08(-2.50%)
Jul 08, 2004 3.019 3.088 2.981 3.057 68,558 +0.00(+0.00%)
Jul 07, 2004 3.233 3.233 2.881 3.057 227,002 -0.04(-1.23%)
Jul 06, 2004 3.554 3.554 2.996 3.095 793,526 -0.76(-19.64%)
Jul 02, 2004 3.898 3.936 3.669 3.852 221,637 -0.04(-0.98%)
Jul 01, 2004 4.081 4.089 3.867 3.890 88,707 -0.17(-4.14%)
Jun 30, 2004 4.066 4.081 3.974 4.058 65,287 -0.02(-0.53%)
Jun 29, 2004 4.005 4.112 3.990 4.080 92,763 +0.08(+2.07%)
Jun 28, 2004 4.036 4.127 3.997 3.997 161,845 +0.00(+0.00%)
Jun 25, 2004 4.127 4.150 3.974 3.997 110,557 -0.12(-2.97%)
Jun 24, 2004 4.120 4.150 3.913 4.120 195,862 -0.01(-0.19%)
Jun 23, 2004 3.829 4.127 3.783 4.127 308,644 +0.37(+9.98%)
Jun 22, 2004 3.653 3.822 3.638 3.753 245,057 +0.10(+2.72%)
Jun 21, 2004 3.806 3.837 3.638 3.653 237,076 -0.15(-4.02%)
Jun 18, 2004 3.974 3.990 3.630 3.806 296,214 -0.18(-4.60%)
Jun 17, 2004 4.165 4.204 3.951 3.990 158,574 -0.13(-3.15%)
Jun 16, 2004 4.204 4.204 3.944 4.120 152,163 -0.08(-2.00%)
Jun 15, 2004 4.540 4.540 4.051 4.204 341,615 -0.31(-6.78%)
Jun 14, 2004 4.731 4.731 4.311 4.509 168,518 -0.21(-4.38%)
Jun 10, 2004 4.808 4.808 4.624 4.716 76,801 -0.08(-1.75%)
Jun 09, 2004 4.662 4.830 4.624 4.800 119,977 +0.08(+1.62%)
Jun 08, 2004 4.823 4.884 4.701 4.723 137,902 -0.08(-1.59%)
Jun 07, 2004 4.777 4.876 4.586 4.800 322,774 +0.29(+6.44%)
Jun 04, 2004 4.731 4.769 4.204 4.509 375,763 -0.10(-2.16%)
Jun 03, 2004 5.266 5.266 4.586 4.609 544,020 -0.65(-12.35%)
Jun 02, 2004 5.541 5.602 5.121 5.258 179,900 -0.34(-6.01%)
Jun 01, 2004 5.549 5.610 5.541 5.595 67,904 -0.05(-0.95%)
May 28, 2004 5.641 5.656 5.579 5.648 18,709 -0.01(-0.14%)
May 27, 2004 5.656 5.725 5.618 5.656 33,363 +0.00(+0.00%)
May 26, 2004 5.541 5.702 5.541 5.656 56,914 +0.02(+0.27%)
May 25, 2004 5.694 5.771 5.595 5.641 85,698 -0.12(-2.12%)
May 24, 2004 5.541 5.885 5.541 5.763 117,884 +0.08(+1.34%)
May 21, 2004 5.732 5.923 5.641 5.686 42,129 -0.09(-1.59%)
May 20, 2004 5.801 5.916 5.771 5.778 45,531 -0.02(-0.26%)
May 19, 2004 5.732 5.832 5.618 5.793 81,380 +0.06(+1.07%)
May 18, 2004 5.679 5.801 5.541 5.732 68,035 +0.02(+0.27%)
May 17, 2004 5.732 5.732 5.427 5.717 91,978 -0.09(-1.58%)
May 14, 2004 5.671 5.885 5.579 5.809 104,931 +0.21(+3.83%)
May 13, 2004 5.923 5.923 5.587 5.595 119,584 -0.40(-6.63%)
May 12, 2004 6.076 6.107 5.427 5.992 155,565 -0.05(-0.76%)
May 11, 2004 5.679 6.046 5.679 6.038 98,781 +0.36(+6.33%)
May 10, 2004 5.656 5.702 5.518 5.679 148,630 -0.05(-0.80%)
May 07, 2004 5.725 5.939 5.625 5.725 125,080 +0.00(+0.00%)
May 06, 2004 5.679 5.732 5.534 5.725 145,229 +0.05(+0.81%)
May 05, 2004 5.740 5.878 5.648 5.679 86,744 -0.05(-0.93%)
May 04, 2004 5.541 5.732 5.350 5.732 550,431 +0.17(+3.02%)
May 03, 2004 6.038 6.038 5.350 5.564 412,005 -0.47(-7.73%)
Apr 30, 2004 5.962 6.114 5.732 6.030 152,294 -0.05(-0.75%)
Apr 29, 2004 6.260 6.306 5.969 6.076 105,847 -0.07(-1.12%)
Apr 28, 2004 6.611 6.619 5.732 6.145 427,706 -0.54(-8.11%)
Apr 27, 2004 6.688 6.764 6.634 6.688 95,772 +0.00(+0.00%)
Apr 26, 2004 6.871 6.871 6.649 6.688 105,585 -0.10(-1.46%)
Apr 23, 2004 6.871 6.871 6.688 6.787 100,744 -0.03(-0.45%)
Apr 22, 2004 6.764 6.841 6.749 6.818 73,268 +0.06(+0.91%)
Apr 21, 2004 6.810 6.886 6.688 6.756 91,585 -0.05(-0.79%)
Apr 20, 2004 6.978 6.986 6.764 6.810 84,259 -0.14(-1.98%)
Apr 19, 2004 6.948 7.001 6.841 6.948 133,846 +0.11(+1.56%)
Apr 16, 2004 7.177 7.177 6.734 6.841 155,957 -0.29(-4.07%)
Apr 15, 2004 6.810 7.215 6.810 7.131 113,043 +0.21(+3.09%)
Apr 14, 2004 6.993 7.070 6.688 6.917 108,202 -0.08(-1.09%)
Apr 13, 2004 7.192 7.192 6.879 6.993 127,696 -0.11(-1.61%)
Apr 12, 2004 6.894 7.528 6.894 7.108 327,746 +0.24(+3.45%)
Apr 08, 2004 6.734 6.879 6.734 6.871 99,828 +0.03(+0.45%)
Apr 07, 2004 6.649 6.856 6.649 6.841 125,734 +0.11(+1.59%)
Apr 06, 2004 6.550 6.764 6.550 6.734 206,722 +0.12(+1.85%)
Apr 05, 2004 6.611 6.688 6.581 6.611 131,360 -0.07(-1.03%)
Apr 02, 2004 6.527 6.756 6.527 6.680 142,743 -0.04(-0.57%)
Apr 01, 2004 6.802 6.856 6.535 6.718 158,051 -0.15(-2.22%)
Mar 31, 2004 6.871 6.879 6.642 6.871 90,800 +0.04(+0.56%)
Mar 30, 2004 6.672 6.856 6.665 6.833 75,231 +0.12(+1.82%)
Mar 29, 2004 6.879 6.955 6.688 6.711 181,994 -0.16(-2.34%)
Mar 26, 2004 6.986 6.993 6.848 6.871 52,988 -0.10(-1.43%)
Mar 25, 2004 6.764 6.986 6.756 6.971 116,837 +0.23(+3.40%)
Mar 24, 2004 6.703 6.848 6.588 6.741 127,827 +0.04(+0.57%)
Mar 23, 2004 6.802 6.879 6.588 6.703 201,227 -0.12(-1.79%)
Mar 22, 2004 7.055 7.055 6.688 6.825 260,103 -0.21(-2.93%)
Mar 19, 2004 7.070 7.070 7.024 7.032 60,446 -0.02(-0.33%)
Mar 18, 2004 6.955 7.070 6.726 7.055 166,555 -0.09(-1.28%)
Mar 17, 2004 7.261 7.337 7.116 7.146 116,706 -0.10(-1.37%)
Mar 16, 2004 8.063 8.323 6.497 7.246 776,648 -0.63(-7.96%)
Mar 15, 2004 7.796 7.911 7.681 7.872 224,254 +0.28(+3.62%)
Mar 12, 2004 7.949 7.949 7.452 7.597 168,648 -0.29(-3.68%)
Mar 11, 2004 7.888 7.995 7.643 7.888 171,003 -0.08(-1.05%)
Mar 10, 2004 7.635 8.025 7.483 7.972 237,469 +0.47(+6.32%)
Mar 09, 2004 7.643 7.834 7.490 7.498 153,210 -0.15(-1.90%)
Mar 08, 2004 7.949 7.949 7.628 7.643 301,710 -0.30(-3.75%)
Mar 05, 2004 7.651 7.949 7.651 7.941 183,564 +0.05(+0.58%)
Mar 04, 2004 8.178 8.178 7.834 7.895 180,555 -0.11(-1.34%)
Mar 03, 2004 8.362 8.369 7.872 8.002 232,366 -0.31(-3.68%)
Mar 02, 2004 8.446 8.537 8.033 8.308 343,447 +0.06(+0.74%)
Mar 01, 2004 8.102 8.293 7.880 8.247 530,543 +0.77(+10.33%)
Feb 27, 2004 7.330 7.551 7.330 7.475 270,570 +0.23(+3.16%)
Feb 26, 2004 6.795 7.253 6.787 7.246 247,151 +0.45(+6.64%)
Feb 25, 2004 6.573 6.795 6.573 6.795 73,661 +0.15(+2.18%)
Feb 24, 2004 6.504 6.726 6.359 6.649 209,077 -0.04(-0.57%)
Feb 23, 2004 6.802 6.810 6.542 6.688 116,444 -0.13(-1.91%)
Feb 20, 2004 6.871 6.871 6.649 6.818 124,818 +0.05(+0.79%)
Feb 19, 2004 6.818 6.841 6.588 6.764 152,425 +0.05(+0.68%)
Feb 18, 2004 6.764 6.856 6.611 6.718 135,808 +0.01(+0.11%)
Feb 17, 2004 6.993 7.016 6.688 6.711 170,742 -0.14(-2.01%)
Feb 13, 2004 7.016 7.016 6.497 6.848 337,690 +0.02(+0.34%)
Feb 12, 2004 7.261 7.261 6.802 6.825 308,906 -0.34(-4.70%)
Feb 11, 2004 7.185 7.368 7.108 7.162 211,040 -0.02(-0.32%)
Feb 10, 2004 7.070 7.261 7.047 7.185 220,983 +0.16(+2.29%)
Feb 09, 2004 6.917 7.223 6.871 7.024 187,358 +0.08(+1.10%)
Feb 06, 2004 6.581 7.062 6.581 6.948 283,392 +0.37(+5.70%)
Feb 05, 2004 6.864 6.871 6.283 6.573 444,453 -0.29(-4.23%)
Feb 04, 2004 7.032 7.307 6.649 6.864 466,172 -0.14(-1.97%)
Feb 03, 2004 7.185 7.185 6.726 7.001 336,774 -0.03(-0.43%)
Feb 02, 2004 7.360 7.521 6.573 7.032 801,376 -0.14(-1.92%)
Jan 30, 2004 8.369 8.377 6.497 7.169 2,021,169 -1.10(-13.31%)
Jan 29, 2004 9.363 9.370 7.643 8.270 1,517,577 -1.20(-12.67%)
Jan 28, 2004 9.714 9.745 9.378 9.470 193,769 -0.24(-2.52%)
Jan 27, 2004 9.745 9.974 9.600 9.714 198,479 -0.22(-2.23%)
Jan 26, 2004 9.936 10.17 9.707 9.936 132,276 -0.19(-1.89%)
Jan 23, 2004 10.24 10.28 9.944 10.13 94,987 -0.03(-0.30%)
Jan 22, 2004 10.06 10.17 9.867 10.16 247,936 +0.29(+2.94%)
Jan 21, 2004 9.554 10.38 9.485 9.867 415,799 +0.36(+3.78%)
Jan 20, 2004 9.607 9.745 9.477 9.508 364,642 -0.10(-1.03%)
Jan 16, 2004 9.592 9.745 9.485 9.607 224,385 +0.09(+0.96%)
Jan 15, 2004 9.898 9.967 9.477 9.516 349,334 -0.39(-3.94%)
Jan 14, 2004 10.13 10.20 9.875 9.905 258,795 -0.32(-3.14%)
Jan 13, 2004 10.36 10.46 10.13 10.23 113,566 +0.02(+0.23%)
Jan 12, 2004 10.31 10.31 10.05 10.20 170,218 +0.08(+0.83%)
Jan 09, 2004 10.46 10.51 10.05 10.12 386,099 -0.34(-3.22%)
Jan 08, 2004 10.77 10.78 10.40 10.46 251,861 -0.18(-1.65%)
Jan 07, 2004 10.93 10.93 10.62 10.63 287,710 -0.11(-1.00%)
Jan 06, 2004 10.69 10.78 10.60 10.74 313,092 +0.15(+1.37%)
Jan 05, 2004 10.70 10.72 10.36 10.59 279,336 -0.10(-0.93%)
Jan 02, 2004 10.89 10.90 10.62 10.69 109,510 -0.08(-0.78%)
Dec 31, 2003 10.43 10.81 10.43 10.78 178,723 +0.34(+3.30%)
Dec 30, 2003 10.56 10.58 10.32 10.43 244,795 -0.15(-1.37%)
Dec 29, 2003 10.69 10.69 10.52 10.58 150,462 -0.04(-0.36%)
Dec 26, 2003 10.63 10.66 10.57 10.62 90,277 -0.05(-0.50%)
Dec 24, 2003 10.70 10.78 10.67 10.67 87,006 -0.18(-1.62%)
Dec 23, 2003 11.01 11.01 10.72 10.85 107,024 -0.01(-0.07%)
Dec 22, 2003 10.89 10.92 10.71 10.85 103,492 -0.11(-1.04%)
Dec 19, 2003 11.15 11.15 10.85 10.97 79,287 -0.11(-1.03%)
Dec 18, 2003 10.85 11.08 10.78 11.08 131,621 +0.23(+2.11%)
Dec 17, 2003 10.56 10.85 10.56 10.85 271,486 +0.24(+2.23%)
Dec 16, 2003 11.27 11.27 10.25 10.62 555,010 -0.70(-6.15%)
Dec 15, 2003 11.62 11.63 11.26 11.31 290,850 -0.05(-0.40%)
Dec 12, 2003 11.92 12.17 11.01 11.36 398,136 -0.03(-0.27%)
Dec 11, 2003 11.44 11.61 11.12 11.39 280,514 +0.10(+0.88%)
Dec 10, 2003 11.45 11.45 11.18 11.29 159,097 -0.15(-1.34%)
Dec 09, 2003 11.27 11.61 11.17 11.44 310,999 +0.06(+0.54%)
Dec 08, 2003 11.31 11.38 11.11 11.38 143,528 -0.06(-0.53%)
Dec 05, 2003 11.46 11.62 11.09 11.44 123,771 -0.18(-1.51%)
Dec 04, 2003 11.65 11.78 11.47 11.62 203,320 -0.04(-0.33%)
Dec 03, 2003 11.63 11.77 11.53 11.66 145,883 -0.02(-0.20%)
Dec 02, 2003 12.04 12.14 11.62 11.68 228,310 -0.36(-2.98%)
Dec 01, 2003 11.55 12.02 11.55 12.04 209,208 +0.42(+3.62%)
Nov 28, 2003 11.40 11.77 11.39 11.62 131,360 +0.18(+1.60%)
Nov 26, 2003 11.65 11.65 11.40 11.43 276,196 -0.30(-2.54%)
Nov 25, 2003 12.15 12.15 11.58 11.73 197,694 -0.32(-2.66%)
Nov 24, 2003 12.03 12.15 12.01 12.05 156,873 +0.15(+1.28%)
Nov 21, 2003 11.87 11.95 11.66 11.90 329,839 +0.22(+1.90%)
Nov 20, 2003 10.70 11.70 11.35 11.68 960,735 +0.98(+9.14%)
Nov 19, 2003 11.19 11.19 10.64 10.70 299,354 -0.15(-1.41%)
Nov 18, 2003 10.32 11.31 10.21 10.85 769,975 +0.61(+5.97%)
Nov 17, 2003 0.7643 10.71 9.867 10.24 744,331 -0.46(-4.28%)
Nov 14, 2003 11.98 12.53 10.32 10.70 2,568,591 -2.81(-20.81%)
Nov 13, 2003 13.57 13.73 13.07 13.51 278,421 +0.13(+0.97%)
Nov 12, 2003 13.40 13.43 13.07 13.38 161,191 +0.02(+0.11%)
Nov 11, 2003 13.46 13.57 12.23 13.37 548,076 -0.15(-1.13%)
Nov 10, 2003 13.94 13.94 13.50 13.52 219,151 -0.10(-0.73%)
Nov 07, 2003 14.13 14.21 13.25 13.62 681,268 -0.51(-3.62%)
Nov 06, 2003 11.92 14.33 11.92 14.13 2,113,801 +2.32(+19.60%)
Nov 05, 2003 12.03 12.03 12.03 11.82 103,230 -0.03(-0.26%)
Nov 04, 2003 12.03 12.03 12.03 11.85 237,342 +0.15(+1.31%)
Nov 03, 2003 11.85 11.85 11.37 11.69 315,377 -0.26(-2.17%)
Oct 31, 2003 11.97 12.00 11.95 11.95 124,425 +0.18(+1.56%)
Oct 30, 2003 11.86 11.96 11.77 11.77 95,510 -0.16(-1.35%)
Oct 29, 2003 11.77 12.08 11.75 11.93 138,032 +0.13(+1.10%)
Oct 28, 2003 11.88 12.04 11.73 11.80 151,378 +0.22(+1.91%)
Oct 27, 2003 11.46 11.63 11.29 11.58 123,771 +0.11(+1.00%)
Oct 24, 2003 11.66 11.69 10.90 11.46 331,279 +0.00(+0.00%)
Oct 23, 2003 11.79 11.81 11.31 11.46 236,160 -0.13(-1.12%)
Oct 22, 2003 11.56 11.66 11.47 11.59 155,826 -0.05(-0.46%)
Oct 21, 2003 11.91 11.99 11.48 11.65 287,056 -0.26(-2.18%)
Oct 20, 2003 12.42 12.42 11.93 11.91 227,002 -0.34(-2.75%)
Oct 17, 2003 12.31 12.83 12.24 12.24 284,962 -0.10(-0.81%)
Oct 16, 2003 12.42 12.42 12.23 12.34 157,920 -0.07(-0.55%)
Oct 15, 2003 12.41 12.42 12.20 12.41 314,662 +0.06(+0.49%)
Oct 14, 2003 12.31 12.41 12.08 12.35 272,533 +0.05(+0.44%)
Oct 13, 2003 12.15 12.38 12.15 12.30 401,669 +0.32(+2.68%)
Oct 10, 2003 11.85 12.08 11.51 11.98 499,928 +0.47(+4.12%)
Oct 09, 2003 11.84 12.60 11.43 11.50 1,114,600 -0.23(-1.95%)
Oct 08, 2003 11.38 11.73 10.74 11.73 1,605,892 +1.72(+17.18%)
Oct 07, 2003 10.13 10.17 9.860 10.01 334,811 -0.27(-2.60%)
Oct 06, 2003 10.88 11.25 10.17 10.28 426,920 -0.55(-5.08%)
Oct 03, 2003 10.42 10.92 10.42 10.83 803,600 +0.74(+7.35%)
Oct 02, 2003 9.485 10.34 9.172 10.09 803,862 +1.22(+13.79%)
Oct 01, 2003 9.363 9.363 8.683 8.866 485,274 -0.57(-6.07%)
Sep 30, 2003 9.416 9.439 9.256 9.439 124,818 -0.08(-0.88%)
Sep 29, 2003 9.325 9.554 9.325 9.523 209,600 +0.20(+2.13%)
Sep 26, 2003 9.837 10.04 9.133 9.325 357,446 -0.57(-5.72%)
Sep 25, 2003 9.783 9.928 9.592 9.890 156,219 -0.04(-0.38%)
Sep 24, 2003 10.05 10.09 9.554 9.928 370,661 -0.08(-0.84%)
Sep 23, 2003 10.13 10.28 9.860 10.01 207,638 -0.18(-1.80%)
Sep 22, 2003 10.09 10.23 10.05 10.20 251,337 -0.08(-0.82%)
Sep 19, 2003 10.50 10.50 10.24 10.28 91,455 -0.21(-2.04%)
Sep 18, 2003 10.55 10.69 10.47 10.49 198,479 +0.06(+0.59%)
Sep 17, 2003 10.54 10.54 10.41 10.43 159,359 +0.02(+0.15%)
Sep 16, 2003 10.32 10.53 10.32 10.42 114,482 +0.13(+1.26%)
Sep 15, 2003 10.32 10.51 10.28 10.29 95,903 +0.05(+0.52%)
Sep 12, 2003 10.17 10.59 10.17 10.23 115,790 +0.02(+0.15%)
Sep 11, 2003 10.17 10.48 10.10 10.22 106,762 -0.02(-0.22%)
Sep 10, 2003 10.39 10.59 10.01 10.24 206,984 -0.31(-2.97%)
Sep 09, 2003 10.86 11.04 10.39 10.56 366,997 -0.37(-3.43%)
Sep 08, 2003 10.81 11.04 10.81 10.93 257,356 +0.17(+1.56%)
Sep 05, 2003 10.78 11.31 10.71 10.76 372,754 +0.05(+0.50%)
Sep 04, 2003 10.51 10.88 10.36 10.71 325,129 +0.31(+3.02%)
Sep 03, 2003 10.55 10.68 10.32 10.39 217,320 -0.01(-0.07%)
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.