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

Tailored Brands Inc (NY: TLRD )

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 (%)
Apr 30, 2019 7.633 7.717 7.539 7.605 1,356,035 -0.05(-0.61%)
Apr 29, 2019 7.399 7.745 7.399 7.651 1,663,436 +0.30(+4.06%)
Apr 26, 2019 7.418 7.427 7.161 7.353 2,056,531 -0.09(-1.25%)
Apr 25, 2019 7.381 7.735 7.353 7.446 2,406,181 +0.07(+0.89%)
Apr 24, 2019 7.213 7.399 7.082 7.381 1,905,546 +0.14(+1.93%)
Apr 23, 2019 7.073 7.250 6.924 7.241 2,519,709 +0.13(+1.84%)
Apr 22, 2019 7.679 7.717 6.905 7.110 4,696,296 -0.57(-7.41%)
Apr 18, 2019 7.670 7.861 7.661 7.679 1,553,463 -0.02(-0.24%)
Apr 17, 2019 7.633 7.847 7.586 7.698 1,438,069 +0.10(+1.35%)
Apr 16, 2019 7.362 7.726 7.362 7.595 3,353,592 +0.37(+5.17%)
Apr 15, 2019 6.933 7.269 6.895 7.222 2,651,440 +0.28(+4.03%)
Apr 12, 2019 7.147 7.157 6.863 6.942 1,793,851 -0.14(-1.98%)
Apr 11, 2019 7.250 7.343 7.054 7.082 1,550,886 -0.15(-2.06%)
Apr 10, 2019 7.334 7.371 6.998 7.231 2,523,540 -0.11(-1.52%)
Apr 09, 2019 7.558 7.586 7.269 7.343 1,522,736 -0.21(-2.84%)
Apr 08, 2019 7.194 7.679 7.194 7.558 2,506,535 +0.32(+4.38%)
Apr 05, 2019 7.427 7.539 7.203 7.241 1,559,251 -0.15(-2.02%)
Apr 04, 2019 7.129 7.399 7.129 7.390 1,661,741 +0.26(+3.66%)
Apr 03, 2019 7.427 7.465 7.040 7.129 2,587,537 -0.25(-3.41%)
Apr 02, 2019 7.577 7.586 7.315 7.381 2,415,943 -0.17(-2.23%)
Apr 01, 2019 7.371 7.670 7.325 7.549 3,029,593 +0.23(+3.19%)
Mar 29, 2019 7.474 7.521 7.287 7.315 2,100,793 -0.13(-1.75%)
Mar 28, 2019 7.558 7.717 7.418 7.446 1,876,664 -0.07(-0.99%)
Mar 27, 2019 7.502 7.689 7.455 7.521 2,432,151 +0.02(+0.25%)
Mar 26, 2019 7.241 7.670 7.241 7.502 2,882,609 +0.32(+4.42%)
Mar 25, 2019 7.297 7.353 7.110 7.185 2,624,691 -0.13(-1.79%)
Mar 22, 2019 7.390 7.455 7.213 7.315 2,837,389 -0.11(-1.51%)
Mar 21, 2019 7.511 7.530 7.208 7.427 3,260,486 +0.07(+1.02%)
Mar 20, 2019 7.530 7.530 7.110 7.353 4,840,137 -0.18(-2.35%)
Mar 19, 2019 7.642 7.698 7.465 7.530 3,410,812 -0.06(-0.74%)
Mar 18, 2019 8.024 8.043 7.502 7.586 6,194,619 -0.47(-5.79%)
Mar 15, 2019 8.062 8.226 7.979 8.052 5,857,252 +0.05(+0.69%)
Mar 14, 2019 8.116 8.455 7.870 7.998 17,244,002 -2.69(-25.15%)
Mar 13, 2019 10.93 11.03 10.56 10.68 4,168,293 -0.28(-2.58%)
Mar 12, 2019 10.84 11.13 10.70 10.97 1,661,754 +0.13(+1.18%)
Mar 11, 2019 10.79 11.11 10.63 10.84 2,407,771 +0.09(+0.85%)
Mar 08, 2019 11.04 11.24 10.47 10.75 2,384,979 -0.43(-3.84%)
Mar 07, 2019 11.06 11.39 10.89 11.18 1,551,720 +0.13(+1.16%)
Mar 06, 2019 11.35 11.77 11.04 11.05 2,433,579 +0.19(+1.77%)
Mar 05, 2019 10.91 10.99 10.53 10.86 1,760,285 -0.03(-0.25%)
Mar 04, 2019 12.14 12.15 10.84 10.89 2,468,605 -1.16(-9.64%)
Mar 01, 2019 12.04 12.41 11.94 12.05 1,676,564 +0.20(+1.70%)
Feb 28, 2019 11.94 12.06 11.72 11.85 1,306,829 -0.09(-0.77%)
Feb 27, 2019 11.71 12.10 11.71 11.94 1,696,567 +0.16(+1.40%)
Feb 26, 2019 11.98 12.17 11.75 11.77 876,122 -0.21(-1.75%)
Feb 25, 2019 12.25 12.36 11.97 11.98 1,149,764 -0.11(-0.91%)
Feb 22, 2019 11.69 12.13 11.55 12.09 899,659 +0.45(+3.85%)
Feb 21, 2019 12.04 12.21 11.61 11.64 983,435 -0.44(-3.63%)
Feb 20, 2019 11.90 12.20 11.90 12.08 651,052 +0.21(+1.77%)
Feb 19, 2019 11.75 11.93 11.62 11.87 739,189 +0.09(+0.78%)
Feb 15, 2019 11.66 11.97 11.57 11.78 722,200 +0.18(+1.58%)
Feb 14, 2019 11.57 11.72 11.42 11.60 724,402 -0.06(-0.55%)
Feb 13, 2019 11.71 11.73 11.50 11.66 504,474 +0.00(+0.00%)
Feb 12, 2019 11.70 11.95 11.53 11.66 841,104 -0.01(-0.08%)
Feb 11, 2019 11.43 11.75 11.32 11.67 596,121 +0.26(+2.24%)
Feb 08, 2019 11.41 11.52 11.23 11.42 722,528 -0.01(-0.08%)
Feb 07, 2019 11.62 11.72 11.36 11.43 1,038,187 -0.27(-2.27%)
Feb 06, 2019 11.87 11.88 11.54 11.69 991,239 -0.16(-1.39%)
Feb 05, 2019 11.63 11.90 11.55 11.85 1,080,371 +0.30(+2.61%)
Feb 04, 2019 11.46 11.55 11.29 11.55 1,020,246 +0.10(+0.88%)
Feb 01, 2019 11.59 11.59 11.16 11.45 1,441,228 -0.09(-0.79%)
Jan 31, 2019 11.43 11.66 11.39 11.54 962,583 +0.05(+0.48%)
Jan 30, 2019 11.21 11.53 11.16 11.49 1,077,098 +0.29(+2.61%)
Jan 29, 2019 11.21 11.45 11.12 11.20 1,308,472 -0.01(-0.08%)
Jan 28, 2019 11.07 11.51 10.98 11.21 1,394,982 +0.05(+0.49%)
Jan 25, 2019 11.11 11.38 11.00 11.15 1,066,725 +0.17(+1.58%)
Jan 24, 2019 10.86 11.03 10.80 10.98 873,829 +0.14(+1.26%)
Jan 23, 2019 10.62 10.95 10.52 10.84 1,228,816 +0.22(+2.07%)
Jan 22, 2019 10.91 10.95 10.58 10.62 1,218,289 -0.35(-3.17%)
Jan 18, 2019 10.91 11.07 10.73 10.97 1,556,981 +0.07(+0.67%)
Jan 17, 2019 10.68 11.03 10.39 10.89 1,987,742 +0.15(+1.36%)
Jan 16, 2019 10.86 10.89 10.68 10.75 2,181,945 -0.19(-1.75%)
Jan 15, 2019 11.19 11.27 10.84 10.94 3,074,705 -0.09(-0.83%)
Jan 14, 2019 11.31 11.78 10.88 11.03 4,831,656 -2.39(-17.78%)
Jan 11, 2019 13.31 13.54 13.08 13.42 881,826 +0.06(+0.48%)
Jan 10, 2019 13.08 13.57 12.64 13.35 1,083,678 -0.18(-1.35%)
Jan 09, 2019 13.63 13.88 13.39 13.54 1,016,776 +0.00(+0.00%)
Jan 08, 2019 13.45 13.61 13.08 13.54 839,319 +0.17(+1.30%)
Jan 07, 2019 12.81 13.54 12.37 13.36 1,462,490 +0.61(+4.80%)
Jan 04, 2019 12.60 12.84 12.38 12.75 1,816,387 +0.25(+1.97%)
Jan 03, 2019 12.58 12.83 12.22 12.50 1,061,830 -0.15(-1.16%)
Jan 02, 2019 12.26 12.81 12.16 12.65 1,683,459 +0.18(+1.47%)
Dec 31, 2018 12.88 13.07 12.13 12.47 1,827,327 -0.35(-2.71%)
Dec 28, 2018 12.59 13.13 12.49 12.81 1,480,177 +0.19(+1.52%)
Dec 27, 2018 12.54 12.65 12.04 12.62 1,461,058 -0.15(-1.15%)
Dec 26, 2018 12.15 12.79 11.97 12.77 1,109,661 +0.72(+5.99%)
Dec 24, 2018 11.96 12.48 11.77 12.05 909,834 +0.05(+0.46%)
Dec 21, 2018 11.95 12.69 11.82 11.99 3,729,272 +0.26(+2.26%)
Dec 20, 2018 11.89 12.13 11.45 11.73 1,943,313 -0.15(-1.23%)
Dec 19, 2018 12.90 12.97 11.84 11.87 2,727,339 -1.02(-7.94%)
Dec 18, 2018 12.62 13.18 12.56 12.90 2,758,091 +0.59(+4.83%)
Dec 17, 2018 12.98 13.48 12.12 12.30 4,213,194 -0.77(-5.87%)
Dec 14, 2018 12.60 13.27 12.47 13.07 5,370,630 +0.32(+2.48%)
Dec 13, 2018 13.37 13.72 12.43 12.75 19,282,310 -5.43(-29.84%)
Dec 12, 2018 18.03 18.67 17.78 18.18 4,909,566 +0.27(+1.51%)
Dec 11, 2018 19.14 19.33 17.63 17.91 2,123,548 -0.80(-4.29%)
Dec 10, 2018 19.46 19.67 18.25 18.71 2,308,000 -0.71(-3.67%)
Dec 07, 2018 20.70 20.89 19.42 19.43 3,202,569 -1.38(-6.64%)
Dec 06, 2018 20.26 20.83 19.70 20.81 2,343,282 +0.03(+0.13%)
Dec 04, 2018 21.48 21.70 20.18 20.78 3,946,822 -0.68(-3.16%)
Dec 03, 2018 21.19 21.74 20.82 21.46 1,462,351 +0.79(+3.80%)
Nov 30, 2018 20.13 20.67 19.86 20.67 1,836,370 +0.52(+2.60%)
Nov 29, 2018 20.83 21.09 19.94 20.15 1,403,938 -0.71(-3.42%)
Nov 28, 2018 20.39 20.91 19.79 20.86 1,079,036 +0.49(+2.39%)
Nov 27, 2018 20.65 20.81 20.23 20.37 1,145,851 -0.50(-2.38%)
Nov 26, 2018 20.04 20.90 19.98 20.87 1,151,067 +1.20(+6.10%)
Nov 23, 2018 20.42 20.48 19.57 19.67 1,033,844 -0.82(-4.01%)
Nov 21, 2018 20.49 20.49 20.49 0 +0.36(+1.79%)
Nov 20, 2018 19.61 20.38 19.18 20.13 1,757,410 -0.14(-0.67%)
Nov 19, 2018 20.01 20.67 19.90 20.26 1,642,882 +0.27(+1.35%)
Nov 16, 2018 20.09 20.21 19.40 19.99 1,182,628 -0.30(-1.47%)
Nov 15, 2018 20.17 20.36 19.80 20.29 860,026 -0.15(-0.75%)
Nov 14, 2018 20.84 21.21 20.19 20.45 720,050 -0.23(-1.09%)
Nov 13, 2018 20.82 20.90 20.26 20.67 631,121 -0.06(-0.30%)
Nov 12, 2018 20.80 21.16 20.54 20.73 890,794 -0.04(-0.17%)
Nov 09, 2018 21.00 21.31 20.41 20.77 1,322,217 -0.36(-1.71%)
Nov 08, 2018 21.26 21.31 20.92 21.13 741,065 -0.12(-0.55%)
Nov 07, 2018 21.17 21.25 20.59 21.25 967,177 +0.22(+1.03%)
Nov 06, 2018 20.89 21.26 20.38 21.03 1,083,595 +0.08(+0.39%)
Nov 05, 2018 19.89 20.95 19.79 20.95 1,845,472 +1.07(+5.36%)
Nov 02, 2018 19.77 20.36 19.58 19.89 1,611,255 +0.29(+1.47%)
Nov 01, 2018 18.97 19.74 18.77 19.60 1,213,929 +0.63(+3.33%)
Oct 31, 2018 19.83 19.85 18.68 18.96 1,414,477 -0.55(-2.82%)
Oct 30, 2018 19.00 19.78 18.97 19.52 955,402 +0.54(+2.85%)
Oct 29, 2018 19.26 19.53 18.75 18.97 1,210,366 -0.17(-0.90%)
Oct 26, 2018 18.97 19.43 18.64 19.15 939,234 -0.06(-0.33%)
Oct 25, 2018 19.07 19.54 18.75 19.21 1,244,809 +0.29(+1.53%)
Oct 24, 2018 19.55 19.87 18.88 18.92 1,217,562 -0.71(-3.63%)
Oct 23, 2018 19.69 19.89 19.19 19.63 1,023,073 -0.38(-1.89%)
Oct 22, 2018 19.93 20.33 19.90 20.01 987,178 +0.21(+1.05%)
Oct 19, 2018 20.17 20.55 19.64 19.80 1,294,410 -0.42(-2.05%)
Oct 18, 2018 20.51 20.82 20.17 20.22 994,664 -0.48(-2.31%)
Oct 17, 2018 20.99 20.99 20.13 20.70 800,580 -0.32(-1.55%)
Oct 16, 2018 20.69 21.02 20.22 21.02 704,024 +0.46(+2.24%)
Oct 15, 2018 20.22 20.81 20.04 20.56 980,273 +0.40(+1.97%)
Oct 12, 2018 20.01 20.28 19.71 20.17 1,332,188 +0.63(+3.23%)
Oct 11, 2018 19.24 20.23 19.24 19.53 1,993,288 +0.30(+1.55%)
Oct 10, 2018 19.70 20.17 19.20 19.24 1,164,986 -0.71(-3.57%)
Oct 09, 2018 19.90 20.31 19.74 19.95 740,399 +0.00(+0.00%)
Oct 08, 2018 19.91 20.18 19.57 19.95 869,731 +0.03(+0.14%)
Oct 05, 2018 19.34 20.36 19.34 19.92 1,805,129 +0.57(+2.94%)
Oct 04, 2018 19.80 19.85 19.09 19.35 1,888,432 -0.44(-2.23%)
Oct 03, 2018 20.16 20.44 19.65 19.80 1,929,928 -0.28(-1.39%)
Oct 02, 2018 21.76 21.84 20.05 20.07 2,200,070 -1.70(-7.79%)
Oct 01, 2018 22.93 23.13 21.70 21.77 1,296,597 -0.97(-4.25%)
Sep 28, 2018 22.86 23.47 22.73 22.74 1,407,411 -0.46(-1.98%)
Sep 27, 2018 23.08 23.32 22.76 23.20 1,203,015 +0.02(+0.08%)
Sep 26, 2018 22.71 23.63 22.69 23.18 2,230,340 +0.58(+2.56%)
Sep 25, 2018 22.92 22.96 22.07 22.60 1,260,238 -0.17(-0.75%)
Sep 24, 2018 22.87 23.02 22.45 22.77 1,196,237 -0.05(-0.24%)
Sep 21, 2018 22.91 23.15 22.73 22.83 1,668,088 -0.03(-0.12%)
Sep 20, 2018 22.62 22.90 22.07 22.86 937,877 +0.34(+1.52%)
Sep 19, 2018 22.59 22.84 22.26 22.51 1,229,378 -0.13(-0.56%)
Sep 18, 2018 22.24 22.94 22.24 22.64 1,431,155 +0.41(+1.83%)
Sep 17, 2018 23.05 23.05 22.18 22.23 2,110,967 -0.95(-4.09%)
Sep 14, 2018 23.48 23.51 22.47 23.18 2,483,580 -0.39(-1.67%)
Sep 13, 2018 24.59 25.80 23.22 23.57 10,042,610 +2.12(+9.86%)
Sep 12, 2018 21.23 21.93 20.74 21.46 4,068,754 +0.31(+1.48%)
Sep 11, 2018 21.06 21.23 20.73 21.15 1,732,598 +0.04(+0.21%)
Sep 10, 2018 20.45 21.33 20.45 21.10 1,691,039 +0.83(+4.11%)
Sep 07, 2018 20.20 20.73 20.04 20.27 1,186,678 +0.04(+0.18%)
Sep 06, 2018 20.66 20.87 20.20 20.23 830,079 -0.30(-1.48%)
Sep 05, 2018 20.57 20.79 19.84 20.54 1,163,825 -0.11(-0.52%)
Sep 04, 2018 21.11 21.30 20.57 20.64 1,619,653 -0.46(-2.17%)
Aug 31, 2018 21.10 21.10 21.10 0 +0.82(+4.02%)
Aug 30, 2018 21.08 21.29 20.14 20.28 1,651,595 -0.68(-3.25%)
Aug 29, 2018 19.81 21.16 19.15 20.97 4,952,837 +0.82(+4.09%)
Aug 28, 2018 19.57 20.22 19.39 20.14 1,863,430 +0.74(+3.84%)
Aug 27, 2018 19.96 20.05 19.27 19.40 1,074,396 -0.58(-2.92%)
Aug 24, 2018 19.60 20.09 19.25 19.98 1,042,318 +0.29(+1.46%)
Aug 23, 2018 19.71 19.75 19.31 19.69 936,677 -0.03(-0.14%)
Aug 22, 2018 20.00 20.54 19.67 19.72 1,310,827 -0.20(-0.99%)
Aug 21, 2018 19.76 20.17 19.65 19.92 1,234,276 +0.22(+1.09%)
Aug 20, 2018 19.07 19.76 18.92 19.70 783,432 +0.37(+1.90%)
Aug 17, 2018 19.21 19.48 18.82 19.33 916,142 +0.17(+0.89%)
Aug 16, 2018 18.47 19.23 18.20 19.16 1,601,395 +0.83(+4.55%)
Aug 15, 2018 20.11 20.14 18.05 18.33 1,732,046 -2.02(-9.91%)
Aug 14, 2018 19.77 20.40 19.68 20.35 1,358,288 +0.73(+3.75%)
Aug 13, 2018 19.57 19.84 19.45 19.61 811,075 -0.10(-0.50%)
Aug 10, 2018 19.37 19.92 19.25 19.71 1,041,760 +0.22(+1.10%)
Aug 09, 2018 19.34 19.81 19.22 19.50 603,494 +0.14(+0.74%)
Aug 08, 2018 19.02 19.42 18.70 19.35 930,965 +0.34(+1.79%)
Aug 07, 2018 18.83 19.16 18.59 19.01 916,468 +0.27(+1.43%)
Aug 06, 2018 18.75 18.84 18.35 18.74 836,793 -0.01(-0.05%)
Aug 03, 2018 18.60 19.33 18.53 18.75 1,748,390 +0.20(+1.06%)
Aug 02, 2018 17.75 18.64 17.57 18.55 1,806,501 +0.72(+4.02%)
Aug 01, 2018 18.05 18.26 17.68 17.84 2,200,612 -0.23(-1.29%)
Jul 31, 2018 18.31 18.52 18.07 18.07 1,286,680 -0.22(-1.18%)
Jul 30, 2018 18.43 18.63 18.21 18.29 1,540,141 -0.14(-0.78%)
Jul 27, 2018 19.48 19.70 18.40 18.43 2,041,016 -1.07(-5.47%)
Jul 26, 2018 19.50 19.92 19.26 19.50 1,704,406 -0.05(-0.28%)
Jul 25, 2018 19.14 19.68 19.14 19.55 1,429,332 +0.39(+2.06%)
Jul 24, 2018 19.59 19.77 18.89 19.16 1,792,371 -0.35(-1.79%)
Jul 23, 2018 20.00 20.18 19.33 19.50 1,550,196 -0.56(-2.81%)
Jul 20, 2018 20.87 20.94 20.06 20.07 1,195,250 -0.84(-4.03%)
Jul 19, 2018 20.32 20.98 20.27 20.91 1,197,720 +0.61(+3.00%)
Jul 18, 2018 19.80 20.33 19.56 20.30 1,544,353 +0.51(+2.58%)
Jul 17, 2018 19.57 20.16 19.47 19.79 2,030,840 +0.20(+1.01%)
Jul 16, 2018 19.96 20.55 19.37 19.59 2,191,694 -0.39(-1.93%)
Jul 13, 2018 20.54 20.65 19.86 19.98 1,970,631 -0.62(-3.00%)
Jul 12, 2018 21.29 20.33 20.60 1,566,661 -0.56(-2.63%)
Jul 11, 2018 22.26 22.40 21.05 21.15 2,381,226 -1.31(-5.83%)
Jul 10, 2018 22.83 22.98 22.29 22.46 1,162,260 -0.37(-1.61%)
Jul 09, 2018 22.73 22.85 22.40 22.83 833,820 +0.16(+0.71%)
Jul 06, 2018 22.28 22.91 22.20 22.67 1,131,763 +0.39(+1.77%)
Jul 05, 2018 22.63 22.78 22.14 22.27 1,316,208 -0.30(-1.35%)
Jul 03, 2018 22.58 22.58 22.58 0 +0.38(+1.70%)
Jul 02, 2018 22.79 22.85 21.98 22.20 2,644,703 -0.67(-2.94%)
Jun 29, 2018 24.03 24.28 22.68 22.88 2,500,795 -0.96(-4.02%)
Jun 28, 2018 23.76 24.12 23.62 23.83 1,000,245 +0.03(+0.11%)
Jun 27, 2018 23.92 24.60 23.80 23.81 1,389,401 -0.07(-0.30%)
Jun 26, 2018 23.83 24.22 23.65 23.88 1,612,231 +0.13(+0.57%)
Jun 25, 2018 23.84 24.04 23.35 23.74 1,584,711 -0.13(-0.53%)
Jun 22, 2018 24.69 24.87 23.62 23.87 2,368,877 -0.81(-3.27%)
Jun 21, 2018 24.09 24.91 23.95 24.68 1,778,855 +0.57(+2.38%)
Jun 20, 2018 24.28 24.55 23.50 24.10 2,738,123 -0.29(-1.18%)
Jun 19, 2018 23.21 24.46 23.09 24.39 2,530,834 +0.65(+2.76%)
Jun 18, 2018 22.82 23.75 22.77 23.74 3,425,585 +0.85(+3.72%)
Jun 15, 2018 23.50 23.31 22.88 4,915,517 -0.43(-1.83%)
Jun 14, 2018 25.06 25.31 22.27 23.31 16,439,882 -6.46(-21.70%)
Jun 13, 2018 30.55 31.10 29.63 29.77 4,493,306 -0.85(-2.76%)
Jun 12, 2018 30.28 31.04 29.69 30.62 1,969,188 +0.52(+1.72%)
Jun 11, 2018 29.76 30.57 29.66 30.10 1,406,613 +0.59(+1.99%)
Jun 08, 2018 29.84 29.99 29.38 29.52 1,280,015 -0.37(-1.22%)
Jun 07, 2018 29.93 30.57 29.69 29.88 1,188,320 +0.11(+0.36%)
Jun 06, 2018 29.11 29.77 1,084,358 +0.00(+0.00%)
Jun 05, 2018 28.22 29.92 28.22 29.77 1,564,668 +1.62(+5.75%)
Jun 04, 2018 27.37 28.63 27.30 28.15 1,833,686 +1.11(+4.11%)
Jun 01, 2018 29.23 29.34 26.90 27.04 1,933,814 -2.16(-7.41%)
May 31, 2018 29.87 30.36 29.01 29.20 827,339 -0.73(-2.44%)
May 30, 2018 29.52 30.17 29.17 29.93 878,046 +0.54(+1.85%)
May 29, 2018 30.18 30.46 29.28 29.39 1,096,074 -1.07(-3.51%)
May 25, 2018 30.46 30.46 30.46 0 -0.20(-0.64%)
May 24, 2018 29.84 30.99 29.82 30.65 850,506 +0.58(+1.92%)
May 23, 2018 30.14 30.49 29.82 30.08 812,029 -0.16(-0.53%)
May 22, 2018 31.62 31.92 30.04 30.24 987,853 -1.06(-3.38%)
May 21, 2018 30.73 31.36 30.57 31.30 946,825 +0.68(+2.21%)
May 18, 2018 30.64 30.95 30.54 30.62 974,805 -0.06(-0.20%)
May 17, 2018 30.61 31.06 30.57 30.68 883,749 +0.02(+0.06%)
May 16, 2018 30.93 31.05 30.42 30.66 2,826,990 +0.02(+0.06%)
May 15, 2018 30.53 31.34 30.29 30.65 1,587,325 -0.04(-0.14%)
May 14, 2018 29.79 31.99 29.37 30.69 2,922,807 +2.57(+9.15%)
May 11, 2018 28.03 28.25 27.89 28.12 506,335 +0.07(+0.25%)
May 10, 2018 28.16 28.36 27.98 28.05 687,165 -0.11(-0.38%)
May 09, 2018 27.99 28.18 27.60 28.15 556,118 +0.17(+0.60%)
May 08, 2018 27.51 28.22 27.51 27.98 779,861 +0.54(+1.98%)
May 07, 2018 27.58 27.58 26.66 27.44 807,003 +0.07(+0.26%)
May 04, 2018 27.42 27.76 27.16 27.37 795,576 -0.12(-0.45%)
May 03, 2018 27.33 28.11 27.24 27.49 580,717 +0.05(+0.19%)
May 02, 2018 27.17 28.11 26.92 27.44 1,031,612 +0.25(+0.92%)
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.