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 )

57.03 +0.46 (+0.81%)
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, 2010 10.52 10.70 10.41 10.52 2,567 +0.01(+0.14%)
Aug 30, 2010 10.63 10.75 10.48 10.51 716,232 -0.21(-2.00%)
Aug 27, 2010 10.40 10.73 10.36 10.72 889,691 +0.30(+2.91%)
Aug 26, 2010 10.58 10.72 10.38 10.42 1,802 -0.13(-1.19%)
Aug 25, 2010 10.18 10.61 10.16 10.55 1,785 +0.21(+2.08%)
Aug 24, 2010 10.35 10.52 10.28 10.33 7,252 -0.22(-2.10%)
Aug 23, 2010 10.89 10.98 10.55 10.55 617,336 -0.24(-2.26%)
Aug 20, 2010 10.77 10.83 10.58 10.80 697,124 -0.04(-0.41%)
Aug 19, 2010 11.11 11.26 10.80 10.84 6,233 -0.33(-2.98%)
Aug 18, 2010 11.09 11.32 10.97 11.17 27,862 +0.08(+0.73%)
Aug 17, 2010 10.80 11.23 10.80 11.09 4,303 +0.60(+5.71%)
Aug 16, 2010 10.27 10.66 10.27 10.49 514,271 +0.14(+1.36%)
Aug 13, 2010 10.35 10.51 10.26 10.35 452,789 -0.04(-0.36%)
Aug 12, 2010 10.24 10.52 10.14 10.39 840,585 -0.09(-0.85%)
Aug 11, 2010 10.75 10.78 10.37 10.48 1,058,257 -0.59(-5.35%)
Aug 10, 2010 11.15 11.27 10.95 11.07 648,305 -0.30(-2.60%)
Aug 09, 2010 11.35 11.39 11.16 11.37 455,070 +0.15(+1.32%)
Aug 06, 2010 11.22 11.46 11.12 11.22 790,183 -0.14(-1.24%)
Aug 05, 2010 11.23 11.41 11.20 11.36 855,853 +0.00(+0.00%)
Aug 04, 2010 10.96 11.40 10.96 11.36 905,432 +0.44(+4.00%)
Aug 03, 2010 10.96 11.12 10.86 10.92 707,060 -0.13(-1.14%)
Aug 02, 2010 11.02 11.10 10.81 11.05 761,393 +0.44(+4.19%)
Jul 30, 2010 10.60 10.71 10.29 10.60 627,683 +0.08(+0.77%)
Jul 29, 2010 10.68 10.83 10.34 10.52 722,829 -0.01(-0.14%)
Jul 28, 2010 10.54 10.85 10.51 10.54 2,895 -0.23(-2.13%)
Jul 27, 2010 10.94 11.06 10.70 10.77 888,365 -0.11(-1.02%)
Jul 26, 2010 10.70 10.90 10.58 10.88 724,799 +0.24(+2.23%)
Jul 23, 2010 10.23 10.72 10.18 10.64 985,138 +0.38(+3.75%)
Jul 22, 2010 10.03 10.40 10.01 10.26 1,127,581 +0.41(+4.21%)
Jul 21, 2010 10.40 10.44 9.813 9.842 1,580,520 -0.44(-4.25%)
Jul 20, 2010 9.606 10.32 9.554 10.28 1,233,353 +0.53(+5.39%)
Jul 19, 2010 9.694 9.805 9.539 9.754 720,677 +0.13(+1.31%)
Jul 16, 2010 9.628 10.09 9.598 9.628 1,241,329 -0.52(-5.11%)
Jul 15, 2010 10.18 10.23 10.01 10.15 619,848 -0.04(-0.36%)
Jul 14, 2010 10.05 10.26 9.976 10.18 1,201,045 +0.01(+0.15%)
Jul 13, 2010 10.17 10.26 9.983 10.17 7,078 +0.08(+0.82%)
Jul 12, 2010 10.11 10.16 9.828 10.09 1,024,676 -0.12(-1.17%)
Jul 09, 2010 10.21 10.23 9.931 10.21 1,173,298 +0.27(+2.76%)
Jul 08, 2010 9.931 9.976 9.761 9.931 1,328,000 +0.21(+2.21%)
Jul 07, 2010 9.132 9.731 9.080 9.717 1,601,123 +0.64(+7.01%)
Jul 06, 2010 9.080 9.476 9.036 9.080 5,182 +0.16(+1.83%)
Jul 02, 2010 8.917 9.391 8.880 8.917 1,416,029 -0.31(-3.37%)
Jul 01, 2010 9.524 9.591 9.073 9.228 1,551,125 -0.29(-3.03%)
Jun 30, 2010 9.517 10.03 9.450 9.517 9,586 -0.36(-3.67%)
Jun 29, 2010 10.11 10.24 9.768 9.879 3,884,733 +0.13(+1.37%)
Jun 25, 2010 9.746 9.820 9.539 9.746 1,944,694 +0.10(+1.00%)
Jun 24, 2010 9.650 10.04 9.650 9.650 1,123,539 -0.44(-4.40%)
Jun 23, 2010 9.879 10.16 9.791 10.09 1,428,573 +0.19(+1.94%)
Jun 22, 2010 9.902 10.41 9.894 9.902 2,086 -0.29(-2.83%)
Jun 21, 2010 10.26 10.40 10.08 10.19 1,194,648 +0.15(+1.47%)
Jun 18, 2010 10.04 10.18 9.990 10.04 745,015 -0.05(-0.51%)
Jun 17, 2010 10.09 10.46 10.02 10.09 405 -0.26(-2.50%)
Jun 16, 2010 10.45 10.55 10.31 10.35 1,003,989 -0.17(-1.62%)
Jun 15, 2010 10.52 10.53 10.19 10.52 3,626 +0.36(+3.57%)
Jun 14, 2010 10.41 10.50 10.13 10.16 598,070 -0.04(-0.44%)
Jun 11, 2010 9.835 10.22 9.835 10.21 650,032 +0.19(+1.85%)
Jun 10, 2010 10.02 10.03 9.833 10.02 3,395 +0.38(+3.96%)
Jun 09, 2010 9.690 9.954 9.587 9.638 742,319 +0.04(+0.38%)
Jun 08, 2010 9.513 9.667 9.366 9.601 792,443 +0.10(+1.00%)
Jun 07, 2010 9.822 9.822 9.491 9.506 961,471 -0.25(-2.56%)
Jun 04, 2010 9.756 10.19 9.719 9.756 1,216,270 -0.59(-5.68%)
Jun 03, 2010 10.34 10.62 10.20 10.34 832,250 -0.17(-1.61%)
Jun 02, 2010 10.51 10.52 10.20 10.51 960,759 +0.33(+3.25%)
Jun 01, 2010 10.68 10.73 10.18 10.18 1,130,502 -0.63(-5.84%)
May 28, 2010 10.81 11.13 10.75 10.81 1,022,171 -0.34(-3.03%)
May 27, 2010 10.64 11.15 10.64 11.15 1,089,107 +0.59(+5.56%)
May 26, 2010 10.56 10.95 10.47 10.56 2,973 -0.04(-0.35%)
May 25, 2010 10.11 10.64 9.998 10.60 1,136,026 +0.21(+1.98%)
May 24, 2010 10.57 10.71 10.39 10.39 688,616 -0.25(-2.35%)
May 21, 2010 10.09 10.83 10.04 10.64 1,519,717 +0.40(+3.87%)
May 20, 2010 10.34 10.62 10.25 10.25 1,426,081 -0.72(-6.56%)
May 19, 2010 10.94 11.17 10.76 10.97 701,594 -0.05(-0.47%)
May 18, 2010 11.39 11.53 11.01 11.02 659,995 -0.18(-1.64%)
May 17, 2010 11.44 11.56 10.81 11.20 1,032,649 -0.16(-1.42%)
May 14, 2010 11.36 11.50 11.13 11.36 904,252 -0.26(-2.21%)
May 13, 2010 11.78 11.92 11.53 11.62 1,082,125 -0.21(-1.74%)
May 12, 2010 11.44 11.91 11.43 11.83 1,067,566 +0.48(+4.21%)
May 11, 2010 11.54 11.67 11.33 11.35 896,424 -0.14(-1.22%)
May 10, 2010 11.31 11.50 11.28 11.49 882,908 +0.61(+5.60%)
May 07, 2010 11.09 11.30 10.51 10.88 1,983,650 -0.06(-0.54%)
May 06, 2010 10.94 11.84 10.39 10.94 136 -0.56(-4.86%)
May 05, 2010 11.65 11.83 11.34 11.50 1,277,909 -0.12(-1.07%)
May 04, 2010 11.67 11.82 11.50 11.62 1,802,182 -0.21(-1.80%)
May 03, 2010 11.78 11.89 11.65 11.83 1,138,185 +0.10(+0.88%)
Apr 30, 2010 11.92 11.97 11.73 11.73 1,766,075 -0.19(-1.60%)
Apr 29, 2010 11.89 12.01 11.76 11.92 702,427 +0.15(+1.31%)
Apr 28, 2010 11.83 11.97 11.64 11.77 1,097,880 +0.05(+0.44%)
Apr 27, 2010 11.97 12.07 11.67 11.72 1,555,604 -0.35(-2.92%)
Apr 26, 2010 12.03 12.29 11.94 12.07 1,679,817 +0.09(+0.74%)
Apr 23, 2010 11.79 12.00 11.69 11.98 827,583 +0.23(+1.94%)
Apr 22, 2010 11.46 11.78 11.32 11.75 805,894 +0.10(+0.82%)
Apr 21, 2010 11.41 11.70 11.33 11.66 1,628,577 +0.24(+2.12%)
Apr 20, 2010 11.48 11.56 11.28 11.42 868,793 +0.03(+0.26%)
Apr 19, 2010 11.56 11.59 11.25 11.39 820,630 -0.21(-1.84%)
Apr 16, 2010 11.83 12.16 11.54 11.60 1,524,655 -0.22(-1.86%)
Apr 15, 2010 11.75 11.86 11.57 11.82 832,051 +0.02(+0.19%)
Apr 14, 2010 11.75 11.94 11.67 11.80 984,895 +0.15(+1.26%)
Apr 13, 2010 11.53 11.71 11.39 11.65 877,806 +0.11(+0.95%)
Apr 12, 2010 11.67 11.75 11.52 11.54 1,194,166 -0.05(-0.44%)
Apr 09, 2010 11.77 11.81 11.45 11.59 1,487,566 -0.21(-1.81%)
Apr 08, 2010 11.99 12.02 11.75 11.81 1,909,905 -0.30(-2.49%)
Apr 07, 2010 12.04 12.13 11.95 12.11 1,574,806 +0.06(+0.49%)
Apr 06, 2010 11.80 12.08 11.80 12.05 1,294,852 +0.26(+2.18%)
Apr 05, 2010 11.86 12.07 11.68 11.79 1,494,189 -0.07(-0.56%)
Apr 01, 2010 12.22 11.86 11.86 11.86 2,459,809 -0.84(-6.65%)
Mar 31, 2010 12.49 12.92 12.48 12.70 1,024,791 +0.10(+0.82%)
Mar 30, 2010 12.79 12.89 12.58 12.60 520,485 -0.22(-1.72%)
Mar 29, 2010 12.65 12.83 12.62 12.82 629,071 +0.29(+2.29%)
Mar 26, 2010 12.56 12.78 12.44 12.53 960,515 +0.08(+0.65%)
Mar 25, 2010 12.85 12.93 12.45 12.45 629,018 -0.25(-1.97%)
Mar 24, 2010 12.77 12.91 12.69 12.70 597,551 -0.21(-1.65%)
Mar 23, 2010 12.41 12.92 12.41 12.91 796,247 +0.50(+4.02%)
Mar 22, 2010 12.09 12.47 11.99 12.41 601,353 +0.18(+1.44%)
Mar 19, 2010 12.41 12.58 12.19 12.24 988,812 -0.19(-1.54%)
Mar 18, 2010 12.61 12.61 12.36 12.43 479,619 -0.15(-1.23%)
Mar 17, 2010 12.75 12.87 12.57 12.58 526,391 -0.10(-0.81%)
Mar 16, 2010 12.54 12.72 12.44 12.69 481,214 +0.27(+2.19%)
Mar 15, 2010 12.36 12.48 12.32 12.41 401,689 -0.19(-1.52%)
Mar 12, 2010 12.71 12.77 12.47 12.61 759,474 -0.04(-0.35%)
Mar 11, 2010 12.73 12.77 12.54 12.65 929,814 -0.20(-1.54%)
Mar 10, 2010 12.88 13.04 12.65 12.85 1,008,524 -0.06(-0.45%)
Mar 09, 2010 12.58 13.00 12.49 12.91 1,542,353 +0.39(+3.15%)
Mar 08, 2010 12.48 12.56 12.37 12.51 639,184 +0.05(+0.41%)
Mar 05, 2010 12.32 12.49 12.22 12.46 918,539 +0.27(+2.22%)
Mar 04, 2010 12.07 12.24 12.04 12.19 845,914 +0.11(+0.91%)
Mar 03, 2010 11.99 12.28 11.96 12.08 740,927 +0.18(+1.53%)
Mar 02, 2010 11.84 12.02 11.78 11.90 877,655 +0.09(+0.74%)
Mar 01, 2010 11.62 11.83 11.52 11.81 972,073 +0.24(+2.08%)
Feb 26, 2010 11.64 11.66 11.39 11.57 633,213 -0.01(-0.06%)
Feb 25, 2010 11.22 11.61 11.22 11.58 799,543 -0.08(-0.68%)
Feb 24, 2010 11.48 11.84 11.45 11.66 1,099,463 +0.17(+1.45%)
Feb 23, 2010 11.70 11.70 11.37 11.49 1,325,314 -0.22(-1.87%)
Feb 22, 2010 11.83 11.86 11.68 11.71 941,658 -0.09(-0.74%)
Feb 19, 2010 11.62 11.86 11.51 11.80 850,883 +0.12(+1.06%)
Feb 18, 2010 11.49 11.69 11.48 11.67 888,327 +0.18(+1.52%)
Feb 17, 2010 11.54 11.68 11.43 11.50 1,270,956 +0.01(+0.06%)
Feb 16, 2010 11.15 11.50 11.08 11.49 1,061,413 +0.45(+4.03%)
Feb 12, 2010 10.77 11.04 11.04 11.04 1,273,079 +0.15(+1.41%)
Feb 11, 2010 10.41 10.91 10.29 10.89 1,346,763 +0.42(+3.98%)
Feb 10, 2010 10.60 10.64 10.28 10.47 875,651 -0.15(-1.38%)
Feb 09, 2010 10.39 10.74 10.34 10.62 1,440,604 +0.37(+3.56%)
Feb 08, 2010 10.55 10.72 10.23 10.26 1,312,044 -0.31(-2.90%)
Feb 05, 2010 10.39 10.59 10.11 10.56 1,572,467 +0.20(+1.98%)
Feb 04, 2010 10.82 10.94 10.34 10.36 1,431,796 -0.72(-6.53%)
Feb 03, 2010 11.37 11.48 11.04 11.08 1,336,468 -0.37(-3.25%)
Feb 02, 2010 11.14 11.50 11.07 11.45 1,587,807 +0.67(+6.23%)
Feb 01, 2010 10.65 11.33 10.65 10.78 2,241,812 +0.21(+2.00%)
Jan 29, 2010 10.77 11.12 10.56 10.57 1,967,790 -0.12(-1.09%)
Jan 28, 2010 10.95 11.08 10.61 10.69 1,483,208 -0.26(-2.34%)
Jan 27, 2010 10.87 11.07 10.61 10.94 1,548,861 +0.06(+0.54%)
Jan 26, 2010 10.90 11.21 10.83 10.88 1,185,617 -0.35(-3.12%)
Jan 25, 2010 11.14 11.34 11.04 11.23 1,449,092 +0.21(+1.92%)
Jan 22, 2010 11.34 11.49 10.96 11.02 1,917,658 -0.38(-3.33%)
Jan 21, 2010 11.91 11.94 11.36 11.40 1,842,707 -0.47(-3.94%)
Jan 20, 2010 11.85 11.96 11.61 11.87 2,165,605 -0.18(-1.46%)
Jan 19, 2010 11.87 12.04 11.54 12.04 1,047,810 +0.18(+1.48%)
Jan 15, 2010 11.96 11.87 11.87 11.87 1,649,294 -0.15(-1.22%)
Jan 14, 2010 11.94 12.04 11.74 12.02 1,168,037 +0.06(+0.49%)
Jan 13, 2010 11.90 12.02 11.64 11.96 1,590,072 +0.15(+1.24%)
Jan 12, 2010 12.10 12.36 11.75 11.81 2,371,484 -0.50(-4.04%)
Jan 11, 2010 12.85 13.13 12.30 12.31 2,084,625 -0.37(-2.88%)
Jan 08, 2010 11.93 12.80 11.93 12.67 4,609,252 +0.93(+7.96%)
Jan 07, 2010 12.10 12.19 11.62 11.74 2,771,818 -0.48(-3.95%)
Jan 06, 2010 10.66 12.31 10.66 12.22 8,402,944 +2.08(+20.53%)
Jan 05, 2010 9.970 10.15 9.875 10.14 1,263,091 +0.15(+1.54%)
Jan 04, 2010 9.751 10.03 9.751 9.985 921,385 +0.44(+4.59%)
Dec 31, 2009 9.846 9.547 9.547 9.547 563,227 -0.32(-3.26%)
Dec 30, 2009 9.700 9.868 9.642 9.868 838,511 +0.09(+0.97%)
Dec 29, 2009 9.912 9.956 9.649 9.773 841,315 -0.09(-0.96%)
Dec 28, 2009 9.802 9.919 9.802 9.868 825,424 +0.09(+0.90%)
Dec 24, 2009 9.642 9.839 9.591 9.781 477,617 +0.25(+2.61%)
Dec 23, 2009 9.269 9.569 9.240 9.532 793,348 +0.28(+3.08%)
Dec 22, 2009 9.174 9.262 9.109 9.247 1,104,214 +0.11(+1.21%)
Dec 21, 2009 8.773 9.255 8.751 9.137 1,951,261 +0.47(+5.38%)
Dec 18, 2009 8.437 8.809 8.261 8.670 8,227,262 +0.29(+3.49%)
Dec 17, 2009 8.692 8.729 8.363 8.378 1,640,666 -0.46(-5.21%)
Dec 16, 2009 9.021 9.130 8.721 8.838 1,881,259 -0.11(-1.22%)
Dec 15, 2009 8.787 9.050 8.787 8.948 1,092,371 +0.02(+0.25%)
Dec 14, 2009 8.919 8.984 8.875 8.926 970,954 +0.17(+1.92%)
Dec 11, 2009 8.692 8.846 8.616 8.758 1,421,913 +0.07(+0.76%)
Dec 10, 2009 8.707 8.867 8.678 8.692 1,186,851 +0.06(+0.68%)
Dec 09, 2009 8.371 8.670 8.232 8.634 1,360,857 +0.23(+2.78%)
Dec 08, 2009 8.846 8.846 8.385 8.400 2,362,332 -0.44(-4.96%)
Dec 07, 2009 8.619 8.970 8.539 8.838 1,259,379 +0.21(+2.46%)
Dec 04, 2009 8.721 8.948 8.327 8.626 2,257,081 +0.18(+2.07%)
Dec 03, 2009 8.838 8.919 8.437 8.451 1,628,720 -0.38(-4.30%)
Dec 02, 2009 8.634 8.948 8.634 8.831 1,267,819 +0.18(+2.11%)
Dec 01, 2009 8.605 8.736 8.524 8.648 1,285,848 +0.09(+1.11%)
Nov 30, 2009 8.773 8.794 8.400 8.553 1,481,579 -0.14(-1.60%)
Nov 27, 2009 8.539 8.809 8.444 8.692 517,848 -0.19(-2.14%)
Nov 25, 2009 8.853 8.992 8.787 8.882 535,695 +0.09(+1.00%)
Nov 24, 2009 8.882 8.919 8.743 8.794 549,329 -0.10(-1.15%)
Nov 23, 2009 8.875 9.189 8.838 8.897 1,211,680 +0.16(+1.84%)
Nov 20, 2009 8.583 8.765 8.349 8.736 1,215,174 +0.07(+0.76%)
Nov 19, 2009 8.502 8.721 8.261 8.670 1,408,278 -0.06(-0.67%)
Nov 18, 2009 8.984 9.021 8.656 8.729 1,306,711 -0.22(-2.45%)
Nov 17, 2009 8.765 8.955 8.619 8.948 1,325,929 +0.12(+1.32%)
Nov 16, 2009 8.597 8.897 8.568 8.831 1,608,427 +0.31(+3.69%)
Nov 13, 2009 8.590 8.692 8.400 8.517 1,228,059 -0.07(-0.77%)
Nov 12, 2009 8.860 8.897 8.539 8.583 1,381,338 -0.31(-3.53%)
Nov 11, 2009 8.933 9.043 8.729 8.897 1,234,499 +0.08(+0.91%)
Nov 10, 2009 8.787 8.896 8.597 8.816 1,113,774 +0.01(+0.08%)
Nov 09, 2009 8.758 8.948 8.678 8.809 1,490,380 +0.20(+2.29%)
Nov 06, 2009 8.619 8.984 8.502 8.612 1,870,027 -0.09(-1.09%)
Nov 05, 2009 8.407 8.765 8.371 8.707 1,777,768 +0.47(+5.77%)
Nov 04, 2009 8.407 8.524 8.192 8.232 1,517,549 -0.09(-1.14%)
Nov 03, 2009 8.020 8.451 7.881 8.327 1,470,122 +0.23(+2.80%)
Nov 02, 2009 8.115 8.356 7.816 8.101 1,910,674 +0.03(+0.36%)
Oct 30, 2009 8.648 8.648 7.962 8.071 2,631,214 -0.64(-7.30%)
Oct 29, 2009 8.422 8.780 8.363 8.707 1,999,611 +0.40(+4.84%)
Oct 28, 2009 8.429 8.473 8.079 8.305 2,026,916 -0.16(-1.90%)
Oct 27, 2009 8.626 8.670 8.334 8.466 1,886,468 -0.15(-1.70%)
Oct 26, 2009 9.138 9.298 8.539 8.612 2,623,520 -0.47(-5.23%)
Oct 23, 2009 9.174 9.211 8.999 9.087 1,531,323 -0.31(-3.34%)
Oct 22, 2009 9.371 9.459 9.006 9.401 1,626,372 +0.03(+0.31%)
Oct 21, 2009 9.598 9.934 9.350 9.371 1,931,477 -0.28(-2.95%)
Oct 20, 2009 9.474 9.664 9.466 9.656 1,697,108 -0.17(-1.71%)
Oct 19, 2009 9.832 9.978 9.656 9.824 1,143,677 +0.04(+0.45%)
Oct 16, 2009 10.04 10.08 9.634 9.781 1,483,139 -0.33(-3.25%)
Oct 15, 2009 10.01 10.23 9.912 10.11 1,427,015 +0.03(+0.29%)
Oct 14, 2009 9.919 10.26 9.868 10.08 1,392,349 +0.30(+3.06%)
Oct 13, 2009 9.802 9.875 9.496 9.781 1,196,905 -0.09(-0.96%)
Oct 12, 2009 10.05 10.17 9.686 9.875 1,018,450 -0.09(-0.95%)
Oct 09, 2009 9.941 10.10 9.693 9.970 1,282,813 -0.02(-0.22%)
Oct 08, 2009 10.10 10.36 9.883 9.992 2,596,103 -0.01(-0.07%)
Oct 07, 2009 10.17 10.31 9.890 10.000 1,479,689 -0.17(-1.65%)
Oct 06, 2009 10.21 10.59 10.09 10.17 1,862,522 +0.09(+0.87%)
Oct 05, 2009 9.832 10.16 9.722 10.08 1,740,222 +0.26(+2.60%)
Oct 02, 2009 9.569 9.883 9.255 9.824 2,099,495 +0.10(+1.05%)
Oct 01, 2009 10.07 10.15 9.627 9.722 2,036,800 -0.43(-4.24%)
Sep 30, 2009 10.97 11.42 9.875 10.15 4,842,776 -1.42(-12.25%)
Sep 29, 2009 11.60 11.79 11.33 11.57 2,055,710 +0.05(+0.44%)
Sep 28, 2009 11.16 11.58 11.10 11.52 931,615 +0.41(+3.68%)
Sep 25, 2009 11.04 11.58 10.97 11.11 998,199 +0.01(+0.07%)
Sep 24, 2009 11.34 11.53 10.80 11.10 1,158,249 -0.25(-2.19%)
Sep 23, 2009 11.63 11.83 11.20 11.35 1,034,767 -0.30(-2.57%)
Sep 22, 2009 11.50 11.77 11.44 11.65 801,335 +0.29(+2.57%)
Sep 21, 2009 11.25 11.49 11.05 11.36 911,694 -0.10(-0.89%)
Sep 18, 2009 11.34 11.58 11.02 11.46 1,712,053 +0.12(+1.10%)
Sep 17, 2009 11.45 11.99 11.29 11.34 1,349,230 +0.17(+1.48%)
Sep 16, 2009 11.18 11.57 10.98 11.17 1,203,974 +0.07(+0.61%)
Sep 15, 2009 10.91 11.16 10.70 11.10 1,041,985 +0.31(+2.84%)
Sep 14, 2009 10.48 10.90 10.34 10.80 829,634 +0.21(+2.00%)
Sep 11, 2009 10.93 10.96 10.42 10.58 1,245,912 -0.13(-1.23%)
Sep 10, 2009 10.14 10.85 10.03 10.72 1,248,956 +0.53(+5.16%)
Sep 09, 2009 10.08 10.37 10.01 10.19 694,783 +0.06(+0.58%)
Sep 08, 2009 10.04 10.28 9.868 10.13 1,009,241 +0.24(+2.44%)
Sep 04, 2009 9.824 9.919 9.598 9.890 570,784 +0.08(+0.82%)
Sep 03, 2009 9.518 9.824 9.459 9.810 807,580 +0.44(+4.68%)
Sep 02, 2009 9.386 9.576 9.284 9.371 900,711 -0.07(-0.70%)
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.