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

International Business Machines (NY: IBM )

164.43 -1.77 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2000 71.07 71.73 67.85 68.61 13,833,672 -2.54(-3.57%)
Mar 30, 2000 68.90 71.29 68.79 71.15 15,808,112 +2.17(+3.15%)
Mar 29, 2000 70.89 70.97 68.68 68.97 12,618,194 -2.03(-2.86%)
Mar 28, 2000 72.89 73.61 70.75 71.00 14,069,867 -2.53(-3.44%)
Mar 27, 2000 72.45 74.33 72.23 73.53 20,469,888 +3.62(+5.18%)
Mar 24, 2000 66.87 70.86 66.69 69.91 20,925,886 +3.11(+4.66%)
Mar 23, 2000 67.16 67.16 64.70 66.80 11,203,789 +0.58(+0.88%)
Mar 22, 2000 66.37 66.87 66.00 66.22 10,597,172 +0.43(+0.66%)
Mar 21, 2000 65.39 66.48 64.88 65.79 11,684,632 +0.43(+0.67%)
Mar 20, 2000 63.76 65.71 63.72 65.35 11,327,493 +1.59(+2.50%)
Mar 17, 2000 62.74 64.74 62.42 63.76 15,288,622 +0.58(+0.92%)
Mar 16, 2000 63.18 63.65 62.52 63.18 11,428,251 +1.16(+1.87%)
Mar 15, 2000 62.31 62.74 61.51 62.02 9,781,102 -0.94(-1.49%)
Mar 14, 2000 62.45 63.76 62.23 62.96 13,760,692 +0.54(+0.86%)
Mar 13, 2000 60.28 63.18 59.41 62.42 13,580,915 +1.41(+2.32%)
Mar 10, 2000 62.38 63.18 60.86 61.00 12,241,043 -1.59(-2.55%)
Mar 09, 2000 61.73 62.60 60.35 62.60 10,932,226 +1.01(+1.65%)
Mar 08, 2000 59.70 61.94 59.55 61.58 14,458,060 +1.88(+3.16%)
Mar 07, 2000 61.44 62.02 58.94 59.70 17,318,616 -0.03(-0.06%)
Mar 06, 2000 63.72 64.34 58.54 59.73 18,549,794 -2.86(-4.57%)
Mar 03, 2000 62.16 63.76 61.47 62.60 17,536,696 +2.83(+4.73%)
Mar 02, 2000 58.25 61.11 57.67 59.77 19,313,932 +1.66(+2.86%)
Mar 01, 2000 59.12 61.15 58.00 58.11 18,654,348 -1.45(-2.43%)
Feb 29, 2000 61.18 61.18 58.51 59.55 18,094,486 -1.01(-1.67%)
Feb 28, 2000 60.64 61.73 60.24 60.57 14,640,080 -2.03(-3.24%)
Feb 25, 2000 63.68 63.68 60.82 62.60 17,793,766 -1.45(-2.26%)
Feb 24, 2000 63.07 64.34 62.71 64.05 15,722,882 +1.01(+1.61%)
Feb 23, 2000 64.05 64.05 62.89 63.03 12,833,340 -1.30(-2.03%)
Feb 22, 2000 64.92 65.75 63.03 64.34 13,211,527 -0.87(-1.33%)
Feb 18, 2000 66.80 67.20 64.63 65.21 13,242,238 -2.46(-3.64%)
Feb 17, 2000 67.52 68.90 67.09 67.67 9,043,534 +0.58(+0.86%)
Feb 16, 2000 67.52 67.99 66.80 67.09 6,850,843 -0.79(-1.17%)
Feb 15, 2000 67.16 68.07 66.00 67.88 8,940,016 +0.61(+0.91%)
Feb 14, 2000 67.23 67.45 66.37 67.27 7,843,756 +0.40(+0.60%)
Feb 11, 2000 69.01 69.23 66.40 66.87 9,928,616 -2.17(-3.15%)
Feb 10, 2000 68.21 69.04 67.74 69.04 7,678,127 +1.01(+1.49%)
Feb 09, 2000 68.97 69.41 67.81 68.03 9,277,485 -0.83(-1.21%)
Feb 08, 2000 67.78 68.97 67.34 68.86 9,431,728 +2.72(+4.11%)
Feb 07, 2000 67.23 67.74 65.57 66.14 9,980,547 -0.87(-1.30%)
Feb 04, 2000 68.50 68.65 66.54 67.01 9,330,970 -0.87(-1.28%)
Feb 03, 2000 66.65 68.10 66.11 67.88 10,724,327 +2.10(+3.19%)
Feb 02, 2000 64.92 67.12 63.97 65.79 13,305,556 +2.03(+3.18%)
Feb 01, 2000 65.13 65.75 63.25 63.76 12,607,325 -1.30(-2.00%)
Jan 31, 2000 64.55 65.39 63.54 65.06 10,704,141 +0.40(+0.62%)
Jan 28, 2000 65.35 66.19 63.79 64.66 11,515,897 -1.12(-1.71%)
Jan 27, 2000 68.39 68.65 64.70 65.79 14,366,964 -1.88(-2.78%)
Jan 26, 2000 69.01 69.52 67.23 67.67 8,450,546 -1.37(-1.99%)
Jan 25, 2000 67.67 69.26 67.23 69.04 11,975,001 -1.38(-1.96%)
Jan 24, 2000 70.64 71.22 67.56 70.42 11,222,077 +0.00(+0.00%)
Jan 21, 2000 70.64 71.29 69.52 70.42 13,584,366 +1.45(+2.10%)
Jan 20, 2000 71.29 72.31 68.97 68.97 30,685,076 -0.29(-0.42%)
Jan 19, 2000 66.98 70.71 65.32 69.26 14,901,464 +2.17(+3.24%)
Jan 18, 2000 69.37 69.41 66.65 67.09 13,191,859 -2.24(-3.24%)
Jan 14, 2000 70.10 71.47 68.10 69.33 18,909,866 +0.79(+1.16%)
Jan 13, 2000 69.52 70.13 67.09 68.54 14,656,816 -0.72(-1.05%)
Jan 12, 2000 69.33 70.71 68.54 69.26 11,742,257 +0.29(+0.42%)
Jan 11, 2000 68.32 70.20 67.59 68.97 13,587,126 +0.58(+0.85%)
Jan 10, 2000 67.96 69.19 66.87 68.39 14,735,489 +2.61(+3.96%)
Jan 07, 2000 67.96 68.36 64.12 65.79 20,462,986 -0.29(-0.44%)
Jan 06, 2000 68.39 68.94 65.79 66.08 13,755,861 -1.16(-1.72%)
Jan 05, 2000 65.46 69.41 64.99 67.23 21,971,766 +2.28(+3.52%)
Jan 04, 2000 66.08 66.37 64.26 64.95 14,203,060 -2.28(-3.40%)
Jan 03, 2000 65.17 67.23 64.84 67.23 17,860,362 +4.71(+7.54%)
Dec 31, 1999 63.29 63.47 61.80 62.52 4,952,489 -0.51(-0.81%)
Dec 30, 1999 63.58 64.05 62.92 63.03 5,931,600 -0.14(-0.23%)
Dec 29, 1999 64.01 64.05 63.03 63.18 4,632,790 -0.47(-0.74%)
Dec 28, 1999 63.50 64.19 63.21 63.65 7,047,528 +0.03(+0.05%)
Dec 27, 1999 63.58 63.76 62.67 63.61 6,454,540 +0.65(+1.04%)
Dec 23, 1999 63.25 64.01 62.71 62.96 7,821,845 +0.36(+0.57%)
Dec 22, 1999 63.68 63.94 62.60 62.60 6,916,405 -1.23(-1.93%)
Dec 21, 1999 62.89 63.83 62.63 63.83 8,239,196 +0.53(+0.84%)
Dec 20, 1999 63.21 64.01 62.45 63.29 8,350,133 -0.46(-0.73%)
Dec 17, 1999 64.16 64.37 62.96 63.76 13,251,382 +0.47(+0.74%)
Dec 16, 1999 62.60 63.58 61.29 63.29 12,290,386 +1.27(+2.05%)
Dec 15, 1999 62.45 62.56 60.57 62.02 16,290,852 -1.30(-2.06%)
Dec 14, 1999 63.87 63.87 61.94 63.32 12,840,241 -0.26(-0.41%)
Dec 13, 1999 62.67 65.35 61.76 63.58 12,315,403 +0.41(+0.64%)
Dec 10, 1999 64.70 64.88 62.34 63.18 21,728,152 -2.53(-3.85%)
Dec 09, 1999 69.84 70.78 65.06 65.71 28,717,192 -2.85(-4.15%)
Dec 08, 1999 67.38 70.13 66.94 68.56 14,053,131 +0.96(+1.42%)
Dec 07, 1999 67.81 69.08 66.91 67.59 19,546,848 +0.36(+0.53%)
Dec 06, 1999 65.50 67.52 65.21 67.23 17,137,460 +2.39(+3.69%)
Dec 03, 1999 63.65 65.42 62.56 64.84 25,328,348 +3.83(+6.27%)
Dec 02, 1999 59.95 61.62 59.91 61.02 10,732,781 +1.07(+1.79%)
Dec 01, 1999 59.44 60.53 59.26 59.94 9,213,132 +0.21(+0.35%)
Nov 30, 1999 60.10 60.57 59.19 59.73 9,943,971 -0.66(-1.08%)
Nov 29, 1999 60.82 60.82 59.91 60.39 9,803,186 -0.47(-0.77%)
Nov 26, 1999 61.40 61.44 60.35 60.86 5,371,048 +0.29(+0.48%)
Nov 24, 1999 60.86 60.86 59.01 60.57 16,753,752 -0.90(-1.47%)
Nov 23, 1999 63.07 63.68 61.44 61.47 18,405,732 -1.05(-1.68%)
Nov 22, 1999 61.15 62.85 60.53 62.52 23,606,492 +2.28(+3.78%)
Nov 19, 1999 57.38 60.93 57.02 60.24 33,959,360 +3.44(+6.06%)
Nov 18, 1999 54.48 56.95 54.23 56.80 32,299,100 +2.46(+4.53%)
Nov 17, 1999 54.99 54.99 53.68 54.34 14,420,104 -0.50(-0.92%)
Nov 16, 1999 54.84 55.06 53.90 54.84 14,736,870 +0.32(+0.60%)
Nov 15, 1999 55.64 55.86 54.41 54.52 10,808,522 -1.05(-1.89%)
Nov 12, 1999 55.64 55.79 53.90 55.57 16,689,053 +0.50(+0.92%)
Nov 11, 1999 56.51 56.51 54.99 55.06 12,338,868 -1.16(-2.06%)
Nov 10, 1999 54.84 56.26 54.55 56.22 14,976,515 +1.96(+3.61%)
Nov 09, 1999 55.10 55.35 53.39 54.26 16,479,946 -0.19(-0.34%)
Nov 08, 1999 52.45 54.45 52.45 54.45 14,705,814 +2.14(+4.09%)
Nov 05, 1999 53.76 53.87 52.27 52.31 23,708,976 -0.76(-1.43%)
Nov 04, 1999 54.74 54.74 52.16 53.07 28,815,880 -1.63(-2.98%)
Nov 03, 1999 55.57 55.61 54.19 54.70 17,898,664 -0.25(-0.46%)
Nov 02, 1999 56.08 56.11 54.30 54.95 19,165,384 -1.12(-2.01%)
Nov 01, 1999 57.09 57.27 55.86 56.08 16,481,499 -0.87(-1.53%)
Oct 29, 1999 56.22 57.38 55.79 56.95 19,122,078 +1.92(+3.49%)
Oct 28, 1999 54.77 55.24 54.63 55.03 16,305,000 +1.12(+2.09%)
Oct 27, 1999 55.35 55.39 53.79 53.90 17,032,562 -1.45(-2.62%)
Oct 26, 1999 54.99 55.64 54.84 55.35 19,619,484 +0.94(+1.74%)
Oct 25, 1999 54.63 55.13 53.39 54.41 23,754,696 -0.04(-0.07%)
Oct 22, 1999 54.34 54.84 53.61 54.45 46,020,108 +1.70(+3.23%)
Oct 21, 1999 53.90 53.90 51.59 52.74 119,817,800 -9.27(-14.95%)
Oct 20, 1999 62.96 65.53 62.02 62.02 19,634,840 -0.07(-0.11%)
Oct 19, 1999 62.02 62.89 61.11 62.09 15,850,899 +0.07(+0.11%)
Oct 18, 1999 62.60 63.18 60.68 62.02 16,706,133 -0.50(-0.81%)
Oct 15, 1999 61.69 63.10 60.20 62.52 24,018,150 +0.50(+0.81%)
Oct 14, 1999 61.73 62.16 60.68 62.02 24,470,526 +1.12(+1.85%)
Oct 13, 1999 64.23 64.26 60.86 60.89 25,910,294 -2.86(-4.49%)
Oct 12, 1999 66.08 66.58 63.76 63.76 14,281,562 -2.46(-3.72%)
Oct 11, 1999 65.79 67.63 65.57 66.22 13,511,040 +0.43(+0.66%)
Oct 08, 1999 66.65 66.69 64.37 65.79 30,835,178 -1.66(-2.47%)
Oct 07, 1999 69.04 69.08 66.69 67.45 24,568,350 -1.63(-2.37%)
Oct 06, 1999 70.86 71.15 69.01 69.08 13,901,994 -1.63(-2.30%)
Oct 05, 1999 70.71 71.44 69.01 70.71 11,109,070 +1.23(+1.78%)
Oct 04, 1999 68.39 69.55 67.67 69.48 12,151,499 +1.23(+1.80%)
Oct 01, 1999 70.13 70.17 66.94 68.25 18,225,956 -1.88(-2.69%)
Sep 30, 1999 70.13 70.86 69.33 70.13 11,462,757 +0.54(+0.78%)
Sep 29, 1999 70.75 71.18 69.55 69.59 15,146,112 -1.99(-2.79%)
Sep 28, 1999 71.29 72.31 70.53 71.58 12,258,813 +0.29(+0.41%)
Sep 27, 1999 73.39 73.50 70.35 71.29 12,211,713 -1.16(-1.60%)
Sep 24, 1999 69.84 72.45 69.81 72.45 12,855,769 +1.74(+2.46%)
Sep 23, 1999 73.90 74.08 70.39 70.71 13,095,069 -1.85(-2.55%)
Sep 22, 1999 73.72 73.76 72.09 72.56 13,962,898 -1.12(-1.52%)
Sep 21, 1999 74.62 75.13 73.18 73.68 12,052,294 -1.74(-2.31%)
Sep 20, 1999 73.32 75.86 73.03 75.42 13,016,913 +2.76(+3.80%)
Sep 17, 1999 76.15 76.18 71.73 72.67 25,641,836 -2.68(-3.56%)
Sep 16, 1999 76.51 76.73 75.09 75.35 10,514,184 -1.12(-1.47%)
Sep 15, 1999 77.67 78.25 76.47 76.47 9,762,469 -0.79(-1.03%)
Sep 14, 1999 76.51 77.41 76.47 77.27 7,921,050 +0.54(+0.70%)
Sep 13, 1999 78.03 78.57 76.51 76.73 7,666,567 -1.52(-1.94%)
Sep 10, 1999 79.70 79.81 77.89 78.25 8,789,569 +0.14(+0.19%)
Sep 09, 1999 76.80 79.12 76.29 78.10 14,535,354 +2.32(+3.06%)
Sep 08, 1999 76.22 77.63 75.75 75.78 12,438,590 -0.72(-0.95%)
Sep 07, 1999 74.70 76.91 74.41 76.51 13,033,821 +1.82(+2.44%)
Sep 03, 1999 74.41 75.20 74.19 74.69 9,117,377 +1.73(+2.38%)
Sep 02, 1999 73.32 73.47 72.02 72.96 9,635,486 -0.80(-1.08%)
Sep 01, 1999 72.81 74.48 72.74 73.76 10,812,317 +1.56(+2.16%)
Aug 31, 1999 72.09 73.03 71.22 72.20 10,726,052 +0.79(+1.11%)
Aug 30, 1999 72.02 72.81 71.11 71.40 8,237,816 -0.47(-0.65%)
Aug 27, 1999 72.45 72.56 71.15 71.87 7,517,501 +0.61(+0.86%)
Aug 26, 1999 71.07 72.96 70.75 71.26 10,780,227 +0.33(+0.47%)
Aug 25, 1999 70.71 71.91 70.06 70.93 11,153,583 +0.21(+0.30%)
Aug 24, 1999 71.51 71.65 70.13 70.71 14,567,272 -1.41(-1.96%)
Aug 23, 1999 71.15 72.38 70.89 72.13 10,430,335 +1.56(+2.21%)
Aug 20, 1999 72.09 72.09 70.17 70.57 10,288,169 -0.69(-0.97%)
Aug 19, 1999 71.80 72.38 70.28 71.26 13,086,787 -0.54(-0.75%)
Aug 18, 1999 74.41 75.13 71.58 71.80 11,405,822 -2.68(-3.60%)
Aug 17, 1999 74.48 74.51 73.36 74.48 8,868,070 +0.66(+0.89%)
Aug 16, 1999 72.45 74.11 72.16 73.82 8,443,818 +2.32(+3.24%)
Aug 13, 1999 71.15 72.16 70.71 71.51 7,592,379 +1.30(+1.86%)
Aug 12, 1999 71.73 71.76 70.13 70.20 8,682,082 -1.27(-1.78%)
Aug 11, 1999 69.62 71.73 69.44 71.47 9,566,302 +2.32(+3.35%)
Aug 10, 1999 70.42 71.00 68.94 69.15 10,092,520 -1.67(-2.36%)
Aug 09, 1999 71.65 72.13 70.20 70.82 6,992,145 -0.76(-1.06%)
Aug 06, 1999 70.71 73.61 70.13 71.58 10,600,450 +0.18(+0.25%)
Aug 05, 1999 69.55 71.87 68.14 71.40 12,710,326 +2.72(+3.96%)
Aug 04, 1999 69.55 70.64 68.43 68.68 9,933,447 -0.50(-0.73%)
Aug 03, 1999 71.15 71.36 68.50 69.19 11,834,216 -1.67(-2.36%)
Aug 02, 1999 71.87 73.03 70.60 70.86 7,881,195 -1.99(-2.74%)
Jul 30, 1999 73.00 73.43 72.09 72.85 7,466,604 +0.19(+0.26%)
Jul 29, 1999 73.18 73.39 72.23 72.67 9,854,428 -1.74(-2.34%)
Jul 28, 1999 73.25 74.59 72.92 74.41 9,130,144 +1.23(+1.69%)
Jul 27, 1999 72.45 73.32 71.62 73.18 11,241,228 +1.88(+2.64%)
Jul 26, 1999 71.65 72.52 71.15 71.29 9,533,176 -1.05(-1.45%)
Jul 23, 1999 71.87 72.71 71.07 72.34 12,019,513 +0.54(+0.76%)
Jul 22, 1999 73.97 74.48 71.58 71.80 15,310,706 -2.97(-3.98%)
Jul 21, 1999 73.90 75.20 73.53 74.77 15,171,647 +0.43(+0.58%)
Jul 20, 1999 76.51 76.58 73.07 74.33 24,691,882 -3.70(-4.74%)
Jul 19, 1999 79.12 80.50 77.49 78.03 13,164,426 -0.94(-1.19%)
Jul 16, 1999 79.05 79.70 78.47 78.97 8,841,846 -0.03(-0.04%)
Jul 15, 1999 79.99 80.06 77.96 79.01 9,636,867 -0.54(-0.68%)
Jul 14, 1999 80.17 80.28 78.94 79.55 8,154,311 -0.37(-0.46%)
Jul 13, 1999 78.68 80.68 78.68 79.92 9,746,078 +0.04(+0.05%)
Jul 12, 1999 79.66 80.39 78.47 79.88 8,714,173 +0.25(+0.31%)
Jul 09, 1999 77.67 79.66 77.60 79.63 8,280,086 +1.96(+2.52%)
Jul 08, 1999 76.80 78.54 76.58 77.67 10,514,875 +0.69(+0.90%)
Jul 07, 1999 75.93 77.38 75.71 76.98 11,480,010 +1.05(+1.38%)
Jul 06, 1999 76.80 77.60 75.82 75.93 9,859,258 -0.72(-0.95%)
Jul 02, 1999 75.86 76.65 75.06 76.65 6,117,243 +0.72(+0.95%)
Jul 01, 1999 75.35 76.11 74.19 75.93 10,200,869 +1.01(+1.35%)
Jun 30, 1999 72.34 76.51 72.09 74.91 14,253,439 +2.68(+3.72%)
Jun 29, 1999 71.29 72.63 71.15 72.23 9,016,274 +1.19(+1.68%)
Jun 28, 1999 71.87 72.27 70.82 71.04 10,757,625 -0.32(-0.45%)
Jun 25, 1999 71.47 72.89 71.36 71.36 7,877,055 +0.32(+0.46%)
Jun 24, 1999 71.36 72.13 70.46 71.04 9,026,626 -0.22(-0.31%)
Jun 23, 1999 70.86 71.98 70.57 71.26 7,632,406 -0.25(-0.35%)
Jun 22, 1999 71.80 74.04 71.29 71.51 11,718,275 -0.80(-1.11%)
Jun 21, 1999 71.22 72.89 71.07 72.31 11,162,382 +2.32(+3.31%)
Jun 18, 1999 69.66 70.39 69.41 69.99 15,812,425 +0.32(+0.47%)
Jun 17, 1999 69.12 70.71 68.97 69.66 8,073,049 -0.29(-0.41%)
Jun 16, 1999 69.48 70.42 68.90 69.95 12,016,408 +2.79(+4.16%)
Jun 15, 1999 68.10 68.57 66.51 67.16 8,432,776 +0.21(+0.32%)
Jun 14, 1999 67.16 67.23 66.08 66.94 8,454,860 +0.69(+1.04%)
Jun 11, 1999 66.69 67.52 65.24 66.25 7,415,535 -0.54(-0.82%)
Jun 10, 1999 67.16 67.67 65.68 66.80 8,371,700 -1.01(-1.50%)
Jun 09, 1999 67.59 70.06 67.56 67.81 9,618,578 +0.22(+0.33%)
Jun 08, 1999 69.48 69.48 67.27 67.59 12,764,500 -2.25(-3.22%)
Jun 07, 1999 68.46 70.53 68.10 69.84 11,501,059 +2.61(+3.88%)
Jun 04, 1999 65.86 67.23 65.17 67.23 9,081,663 +1.77(+2.71%)
Jun 03, 1999 66.40 66.83 64.66 65.46 8,823,385 -0.47(-0.71%)
Jun 02, 1999 64.77 66.43 63.43 65.93 12,090,596 +1.01(+1.56%)
Jun 01, 1999 65.86 66.00 64.45 64.92 12,358,881 -2.32(-3.45%)
May 28, 1999 67.23 67.67 66.19 67.23 11,015,731 +0.00(+0.00%)
May 27, 1999 67.63 67.74 65.28 67.23 18,208,702 +33.00(+96.40%)
May 26, 1999 32.31 34.29 32.09 34.23 57,392,632 +2.18(+6.81%)
May 25, 1999 32.24 32.75 32.02 32.05 32,462,658 -0.37(-1.14%)
May 24, 1999 33.37 33.43 32.13 32.42 29,704,240 -0.96(-2.88%)
May 21, 1999 33.73 33.82 33.21 33.38 23,847,172 -0.36(-1.07%)
May 20, 1999 34.14 34.25 33.69 33.74 22,231,596 -0.43(-1.27%)
May 19, 1999 34.52 34.60 33.77 34.18 26,908,556 -0.38(-1.10%)
May 18, 1999 34.52 34.87 34.34 34.56 29,818,800 +0.14(+0.42%)
May 17, 1999 34.20 34.72 33.62 34.41 39,891,136 -0.25(-0.73%)
May 14, 1999 34.99 35.28 34.20 34.67 62,392,568 -0.98(-2.74%)
May 13, 1999 33.91 35.65 33.91 35.65 83,980,280 +2.97(+9.09%)
May 12, 1999 32.04 33.10 31.23 32.68 41,650,944 +0.65(+2.04%)
May 11, 1999 31.95 32.15 31.52 32.02 28,916,120 +0.34(+1.08%)
May 10, 1999 31.48 32.15 31.45 31.68 32,964,378 +0.20(+0.64%)
May 07, 1999 30.61 31.52 30.58 31.48 34,473,676 +1.16(+3.82%)
May 06, 1999 30.70 31.01 30.14 30.32 28,814,672 -0.42(-1.36%)
May 05, 1999 30.74 30.79 30.04 30.74 29,259,112 +0.02(+0.06%)
May 04, 1999 30.76 31.28 30.63 30.72 38,437,736 -0.04(-0.12%)
May 03, 1999 30.14 30.76 29.89 30.76 31,190,074 +0.44(+1.46%)
Apr 30, 1999 30.21 30.57 29.48 30.31 31,183,862 +0.63(+2.14%)
Apr 29, 1999 29.70 30.28 29.48 29.68 38,957,400 -0.03(-0.09%)
Apr 28, 1999 30.32 30.50 29.49 29.70 39,139,592 -1.01(-3.30%)
Apr 27, 1999 30.72 31.19 30.21 30.72 72,236,472 +0.31(+1.01%)
Apr 26, 1999 29.67 30.54 29.32 30.41 64,420,836 +1.47(+5.07%)
Apr 23, 1999 28.02 29.93 27.96 28.94 71,625,024 +0.76(+2.70%)
Apr 22, 1999 28.58 28.80 27.92 28.18 135,179,072 +3.28(+13.16%)
Apr 21, 1999 24.60 24.91 23.93 24.91 45,419,012 +0.31(+1.25%)
Apr 20, 1999 24.20 24.60 23.62 24.60 50,810,248 +0.43(+1.80%)
Apr 19, 1999 24.76 24.97 23.77 24.16 53,089,720 -0.53(-2.13%)
Apr 16, 1999 25.72 25.72 24.65 24.69 41,178,904 -1.07(-4.15%)
Apr 15, 1999 26.01 26.01 25.14 25.76 28,764,984 -0.24(-0.91%)
Apr 14, 1999 26.48 26.64 25.74 25.99 25,056,958 -0.09(-0.34%)
Apr 13, 1999 26.66 26.66 26.07 26.08 23,636,686 -0.50(-1.88%)
Apr 12, 1999 26.59 26.61 26.24 26.58 31,024,444 -0.42(-1.54%)
Apr 09, 1999 26.90 27.25 26.66 27.00 21,112,218 -0.10(-0.37%)
Apr 08, 1999 26.95 27.25 26.42 27.10 29,458,556 +0.07(+0.27%)
Apr 07, 1999 26.66 27.19 25.95 27.02 40,245,168 +0.51(+1.91%)
Apr 06, 1999 26.54 27.06 26.40 26.52 30,173,524 -0.14(-0.51%)
Apr 05, 1999 25.94 26.65 25.87 26.65 31,914,012 +1.01(+3.92%)
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.