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

AES Corp (NY: AES )

18.67 -0.26 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 30, 2010 7.214 7.256 7.081 7.214 5,907,605 -0.02(-0.29%)
Jul 29, 2010 7.458 7.472 7.186 7.235 6,133,577 -0.15(-1.99%)
Jul 28, 2010 7.381 7.479 7.340 7.381 764 -0.11(-1.49%)
Jul 27, 2010 7.493 7.493 7.298 7.493 1,021 +0.17(+2.29%)
Jul 26, 2010 7.298 7.347 7.249 7.326 5,952,868 +0.01(+0.10%)
Jul 23, 2010 7.270 7.340 7.179 7.319 8,481,612 +0.05(+0.67%)
Jul 22, 2010 7.109 7.298 7.074 7.270 7,843,747 +0.25(+3.59%)
Jul 21, 2010 7.193 7.228 6.969 7.018 7,132,285 -0.15(-2.15%)
Jul 20, 2010 7.172 7.207 6.920 7.172 5,789,050 +0.13(+1.79%)
Jul 19, 2010 7.053 7.095 6.976 7.046 4,517,949 +0.06(+0.90%)
Jul 16, 2010 6.983 7.095 6.934 6.983 10,816,264 -0.15(-2.16%)
Jul 15, 2010 7.116 7.158 6.997 7.137 7,409,714 -0.01(-0.10%)
Jul 14, 2010 7.109 7.270 7.067 7.144 8,413,724 -0.01(-0.20%)
Jul 13, 2010 7.284 7.319 7.109 7.158 285 -0.01(-0.20%)
Jul 12, 2010 7.116 7.193 7.046 7.172 9,210,706 +0.01(+0.20%)
Jul 09, 2010 7.158 7.182 6.766 7.158 18,462,622 +0.31(+4.49%)
Jul 08, 2010 7.039 7.039 6.752 6.850 11,582,299 -0.05(-0.71%)
Jul 07, 2010 6.297 6.941 6.262 6.899 25,238,356 +0.67(+10.79%)
Jul 06, 2010 6.479 6.570 6.171 6.227 6,333 -0.15(-2.41%)
Jul 02, 2010 6.381 6.542 6.325 6.381 6,960,244 +0.02(+0.33%)
Jul 01, 2010 6.360 6.454 6.290 6.360 11,678,202 -0.10(-1.62%)
Jun 30, 2010 6.465 6.636 6.402 6.465 3,087 -0.01(-0.11%)
Jun 29, 2010 6.738 6.759 6.451 6.472 12,030,512 -0.43(-6.19%)
Jun 25, 2010 6.899 6.976 6.752 6.899 23,094,268 +0.13(+1.86%)
Jun 24, 2010 6.983 7.039 6.759 6.773 12,887,697 -0.24(-3.39%)
Jun 23, 2010 7.116 7.137 6.934 7.011 7,785,577 -0.10(-1.47%)
Jun 22, 2010 7.381 7.409 7.095 7.116 10,229,745 -0.26(-3.51%)
Jun 21, 2010 7.465 7.570 7.291 7.374 8,687,454 +0.02(+0.29%)
Jun 18, 2010 7.354 7.423 7.315 7.354 13,587,144 -0.06(-0.85%)
Jun 17, 2010 7.528 7.528 7.263 7.416 9,396,752 -0.03(-0.47%)
Jun 16, 2010 7.374 7.521 7.340 7.451 8,503,746 -0.07(-0.93%)
Jun 15, 2010 7.354 7.542 7.298 7.521 8,612,907 +0.26(+3.56%)
Jun 14, 2010 7.340 7.444 7.249 7.263 9,984,129 +0.00(+0.00%)
Jun 11, 2010 7.144 7.280 7.137 7.263 9,112,685 +0.01(+0.19%)
Jun 10, 2010 7.032 7.305 7.025 7.249 15,503,290 +0.39(+5.71%)
Jun 09, 2010 6.843 7.095 6.829 6.857 13,181,006 +0.07(+1.03%)
Jun 08, 2010 6.752 6.843 6.619 6.787 10,662,763 +0.06(+0.94%)
Jun 07, 2010 6.724 6.941 6.710 6.724 11,653,254 +0.01(+0.10%)
Jun 04, 2010 6.717 6.993 6.682 6.717 13,650,540 -0.27(-3.90%)
Jun 03, 2010 6.871 7.025 6.773 6.990 12,067,621 +0.10(+1.42%)
Jun 02, 2010 6.731 6.892 6.654 6.892 15,462,621 +0.27(+4.01%)
Jun 01, 2010 7.053 7.084 6.619 6.626 1,429 -0.56(-7.79%)
May 28, 2010 7.186 7.333 7.116 7.186 8,931,003 +0.03(+0.39%)
May 27, 2010 7.053 7.179 6.696 7.158 10,829,736 +0.22(+3.13%)
May 26, 2010 6.857 7.053 6.801 6.941 285 +0.20(+3.01%)
May 25, 2010 6.353 6.745 6.255 6.738 2,286 +0.20(+2.99%)
May 24, 2010 6.703 6.731 6.521 6.542 10,925,190 -0.19(-2.81%)
May 21, 2010 6.346 6.738 6.304 6.731 23,123,610 +0.28(+4.34%)
May 20, 2010 6.493 6.647 6.423 6.451 21,903,398 -0.42(-6.11%)
May 19, 2010 6.941 7.018 6.766 6.871 16,063,338 -0.13(-1.80%)
May 18, 2010 7.277 7.305 6.929 6.997 428 -0.25(-3.47%)
May 17, 2010 7.479 7.514 7.102 7.249 16,157,733 -0.21(-2.81%)
May 14, 2010 7.458 7.626 7.361 7.458 8,863,883 -0.17(-2.20%)
May 13, 2010 7.731 7.780 7.591 7.626 6,966,399 -0.05(-0.59%)
May 12, 2010 7.668 7.780 7.619 7.672 12,030,635 +0.12(+1.62%)
May 11, 2010 7.528 7.689 7.493 7.549 14,310,292 +0.10(+1.31%)
May 10, 2010 7.354 7.451 7.305 7.451 17,829,762 +0.53(+7.68%)
May 07, 2010 7.388 7.437 6.815 6.920 30,893,242 -0.57(-7.66%)
May 06, 2010 7.710 7.787 6.990 7.493 22,123,656 -0.29(-3.77%)
May 05, 2010 7.906 8.057 7.731 7.787 13,887,506 -0.34(-4.13%)
May 04, 2010 8.284 8.312 8.067 8.123 14,000,789 -0.31(-3.73%)
May 03, 2010 8.144 8.466 8.067 8.438 13,818,509 +0.36(+4.51%)
Apr 30, 2010 8.256 8.326 8.074 8.074 8,906,207 -0.11(-1.37%)
Apr 29, 2010 8.214 8.333 8.144 8.186 8,154,649 +0.01(+0.17%)
Apr 28, 2010 8.228 8.340 8.081 8.172 10,823,001 +0.02(+0.26%)
Apr 27, 2010 8.480 8.480 8.144 8.151 20,912,632 -0.35(-4.12%)
Apr 26, 2010 8.662 8.662 8.480 8.501 15,828,745 -0.15(-1.78%)
Apr 23, 2010 8.648 8.718 8.529 8.655 12,299,013 +0.02(+0.24%)
Apr 22, 2010 8.515 8.669 8.354 8.634 14,903,475 +0.05(+0.57%)
Apr 21, 2010 8.585 8.588 8.319 8.585 41,448 +0.23(+2.76%)
Apr 20, 2010 8.123 8.368 8.116 8.354 12,038,908 +0.27(+3.29%)
Apr 19, 2010 8.032 8.144 8.032 8.088 12,568,006 +0.00(+0.00%)
Apr 16, 2010 8.221 8.270 8.022 8.088 28,148,634 -0.15(-1.78%)
Apr 15, 2010 8.137 8.340 8.088 8.235 11,130,743 +0.10(+1.20%)
Apr 14, 2010 7.906 8.172 7.871 8.137 13,035,056 +0.26(+3.29%)
Apr 13, 2010 7.892 7.906 7.759 7.878 9,838,404 -0.01(-0.18%)
Apr 12, 2010 7.948 8.018 7.871 7.892 7,844,276 +0.00(+0.00%)
Apr 09, 2010 7.913 7.969 7.836 7.892 11,305,856 +0.00(+0.00%)
Apr 08, 2010 7.927 7.962 7.857 7.892 11,101,988 -0.08(-1.05%)
Apr 07, 2010 8.242 8.270 7.948 7.976 11,199,053 -0.29(-3.47%)
Apr 06, 2010 8.067 8.298 8.032 8.263 12,392,654 +0.15(+1.90%)
Apr 05, 2010 7.955 8.137 7.885 8.109 16,244,730 +0.20(+2.57%)
Apr 01, 2010 7.745 7.906 7.906 7.906 11,330,244 +0.21(+2.73%)
Mar 31, 2010 7.668 7.780 7.577 7.696 12,919,465 -0.05(-0.63%)
Mar 30, 2010 7.850 7.857 7.696 7.745 9,993,867 -0.12(-1.51%)
Mar 29, 2010 7.633 7.878 7.633 7.864 11,473,133 +0.27(+3.50%)
Mar 26, 2010 7.605 7.675 7.535 7.598 12,409,457 +0.07(+0.93%)
Mar 25, 2010 7.724 7.801 7.507 7.528 21,522,234 -0.18(-2.36%)
Mar 24, 2010 7.815 7.843 7.703 7.710 15,863,393 -0.15(-1.87%)
Mar 23, 2010 7.871 7.948 7.773 7.857 12,690,264 -0.03(-0.35%)
Mar 22, 2010 7.983 7.990 7.822 7.885 18,705,944 -0.13(-1.66%)
Mar 19, 2010 8.151 8.263 7.976 8.018 13,876,375 -0.07(-0.86%)
Mar 18, 2010 8.221 8.277 8.053 8.088 8,490,229 -0.14(-1.70%)
Mar 17, 2010 8.354 8.396 8.193 8.228 12,854,644 -0.08(-1.01%)
Mar 16, 2010 8.256 8.312 8.123 8.312 7,583,754 +0.22(+2.68%)
Mar 15, 2010 8.039 8.095 8.025 8.095 12,294,907 -0.06(-0.77%)
Mar 12, 2010 8.179 8.193 8.074 8.158 8,309,783 +0.04(+0.52%)
Mar 11, 2010 7.864 8.144 7.864 8.116 13,104,956 +0.24(+3.02%)
Mar 10, 2010 8.004 8.004 7.808 7.878 18,091,306 -0.10(-1.23%)
Mar 09, 2010 7.983 8.032 7.927 7.976 10,238,638 -0.06(-0.78%)
Mar 08, 2010 8.109 8.186 8.018 8.039 11,919,164 -0.06(-0.78%)
Mar 05, 2010 7.976 8.151 7.948 8.102 9,690,274 +0.18(+2.30%)
Mar 04, 2010 8.060 8.081 7.871 7.920 9,303,026 -0.14(-1.74%)
Mar 03, 2010 7.983 8.137 7.892 8.060 12,290,835 +0.20(+2.49%)
Mar 02, 2010 7.822 8.144 7.822 7.864 19,558,914 +0.05(+0.63%)
Mar 01, 2010 8.214 8.214 7.752 7.815 23,832,072 -0.36(-4.45%)
Feb 26, 2010 8.235 8.361 8.081 8.179 10,004,845 -0.01(-0.09%)
Feb 25, 2010 8.130 8.228 8.053 8.186 9,096,848 -0.07(-0.85%)
Feb 24, 2010 8.270 8.298 8.116 8.256 9,081,836 +0.02(+0.25%)
Feb 23, 2010 8.368 8.417 8.221 8.235 7,776,441 -0.16(-1.92%)
Feb 22, 2010 8.599 8.599 8.354 8.396 6,962,600 -0.13(-1.48%)
Feb 19, 2010 8.361 8.522 8.291 8.522 9,583,762 +0.10(+1.25%)
Feb 18, 2010 8.382 8.480 8.354 8.417 10,406,019 +0.00(+0.00%)
Feb 17, 2010 8.347 8.424 8.242 8.417 15,916,588 +0.13(+1.52%)
Feb 16, 2010 8.333 8.354 8.179 8.291 26,744,048 +0.06(+0.68%)
Feb 12, 2010 8.249 8.235 8.235 8.235 15,476,929 -0.13(-1.51%)
Feb 11, 2010 8.326 8.382 8.214 8.361 11,617,559 +0.01(+0.08%)
Feb 10, 2010 8.501 8.501 8.256 8.354 11,650,697 -0.13(-1.57%)
Feb 09, 2010 8.354 8.627 8.326 8.487 13,463,035 +0.27(+3.23%)
Feb 08, 2010 8.256 8.389 8.158 8.221 7,501,202 +0.01(+0.17%)
Feb 05, 2010 8.270 8.361 8.018 8.207 13,934,889 -0.08(-0.93%)
Feb 04, 2010 8.935 8.977 8.270 8.284 23,563,432 -0.74(-8.22%)
Feb 03, 2010 9.089 9.222 8.991 9.026 4,811,786 -0.15(-1.68%)
Feb 02, 2010 9.012 9.201 8.928 9.180 5,967,484 +0.23(+2.54%)
Feb 01, 2010 8.858 9.033 8.732 8.952 8,286,421 +0.12(+1.31%)
Jan 29, 2010 8.949 8.977 8.774 8.837 19,578,888 -0.03(-0.39%)
Jan 28, 2010 9.019 9.089 8.872 8.872 12,603,669 -0.14(-1.55%)
Jan 27, 2010 9.145 9.152 8.746 9.012 17,110,464 -0.13(-1.45%)
Jan 26, 2010 9.313 9.313 9.113 9.145 6,902,323 -0.24(-2.54%)
Jan 25, 2010 9.229 9.432 9.155 9.383 8,864,228 +0.27(+3.00%)
Jan 22, 2010 9.369 9.425 9.096 9.110 9,334,765 -0.24(-2.62%)
Jan 21, 2010 9.606 9.725 9.292 9.355 8,672,683 -0.24(-2.48%)
Jan 20, 2010 9.795 9.795 9.487 9.592 8,890,914 -0.29(-2.97%)
Jan 19, 2010 9.816 9.949 9.704 9.886 6,716,460 +0.06(+0.64%)
Jan 15, 2010 9.809 9.823 9.823 9.823 7,987,226 -0.03(-0.35%)
Jan 14, 2010 9.809 9.963 9.795 9.858 6,175,604 +0.01(+0.07%)
Jan 13, 2010 9.613 9.893 9.592 9.851 7,844,375 +0.26(+2.70%)
Jan 12, 2010 9.655 9.704 9.564 9.592 8,151,236 -0.11(-1.15%)
Jan 11, 2010 9.634 9.802 9.627 9.704 12,315,173 +0.06(+0.65%)
Jan 08, 2010 9.369 9.669 9.341 9.641 8,071,568 +0.27(+2.84%)
Jan 07, 2010 9.355 9.501 9.201 9.376 24,074,088 +0.01(+0.07%)
Jan 06, 2010 9.411 9.613 9.362 9.369 10,729,741 -0.10(-1.03%)
Jan 05, 2010 9.564 9.683 9.446 9.466 7,279,428 -0.10(-1.02%)
Jan 04, 2010 9.362 9.585 9.362 9.564 6,571,111 +0.25(+2.70%)
Dec 31, 2009 9.557 9.313 9.313 9.313 4,973,507 -0.25(-2.63%)
Dec 30, 2009 9.557 9.564 9.446 9.564 3,573,103 -0.01(-0.07%)
Dec 29, 2009 9.739 9.760 9.564 9.571 5,351,901 -0.18(-1.87%)
Dec 28, 2009 9.725 9.774 9.655 9.753 3,947,991 +0.03(+0.36%)
Dec 24, 2009 9.711 9.781 9.655 9.718 2,178,037 -0.01(-0.07%)
Dec 23, 2009 9.585 9.746 9.529 9.725 5,586,740 +0.17(+1.76%)
Dec 22, 2009 9.697 9.739 9.473 9.557 6,394,167 -0.16(-1.66%)
Dec 21, 2009 9.669 9.795 9.627 9.718 4,997,331 +0.09(+0.94%)
Dec 18, 2009 9.725 9.883 9.606 9.627 9,047,837 -0.01(-0.07%)
Dec 17, 2009 9.669 9.795 9.508 9.634 7,735,664 +0.01(+0.14%)
Dec 16, 2009 9.648 9.823 9.522 9.621 10,393,521 +0.06(+0.59%)
Dec 15, 2009 9.320 9.669 9.257 9.564 15,186,052 +0.15(+1.56%)
Dec 14, 2009 9.313 9.439 9.299 9.418 8,054,114 +0.27(+2.91%)
Dec 11, 2009 8.893 9.152 8.809 9.152 7,307,620 +0.24(+2.67%)
Dec 10, 2009 8.802 8.984 8.746 8.914 10,676,391 +0.01(+0.08%)
Dec 09, 2009 9.026 9.054 8.788 8.907 8,289,045 -0.10(-1.09%)
Dec 08, 2009 9.208 9.229 8.963 9.005 7,572,465 -0.29(-3.16%)
Dec 07, 2009 9.362 9.439 9.271 9.299 6,934,364 -0.05(-0.52%)
Dec 04, 2009 9.243 9.362 9.068 9.348 18,189,172 +0.25(+2.77%)
Dec 03, 2009 9.145 9.236 9.036 9.096 6,680,276 -0.04(-0.46%)
Dec 02, 2009 9.208 9.341 9.092 9.138 8,692,718 -0.06(-0.61%)
Dec 01, 2009 8.977 9.222 8.977 9.194 9,587,416 +0.28(+3.14%)
Nov 30, 2009 8.970 9.033 8.830 8.914 9,449,029 -0.03(-0.31%)
Nov 27, 2009 8.865 9.089 8.788 8.942 5,462,901 -0.29(-3.18%)
Nov 25, 2009 8.879 9.257 8.823 9.236 8,730,095 +0.37(+4.18%)
Nov 24, 2009 8.963 9.026 8.809 8.865 8,745,186 -0.12(-1.32%)
Nov 23, 2009 8.984 9.040 8.907 8.984 12,396,463 +0.13(+1.50%)
Nov 20, 2009 8.949 8.991 8.788 8.851 15,148,932 -0.14(-1.56%)
Nov 19, 2009 9.257 9.264 8.942 8.991 12,409,983 -0.31(-3.31%)
Nov 18, 2009 9.271 9.425 9.257 9.299 6,737,070 -0.01(-0.08%)
Nov 17, 2009 9.536 9.550 9.243 9.306 7,213,236 -0.25(-2.64%)
Nov 16, 2009 9.487 9.627 9.362 9.557 8,753,833 +0.19(+2.02%)
Nov 13, 2009 9.201 9.439 9.159 9.369 9,165,656 +0.23(+2.53%)
Nov 12, 2009 9.446 9.557 9.117 9.138 13,045,336 -0.37(-3.90%)
Nov 11, 2009 9.774 9.781 9.446 9.508 20,256,100 -0.15(-1.59%)
Nov 10, 2009 9.648 9.767 9.585 9.662 18,669,658 -0.08(-0.79%)
Nov 09, 2009 9.781 9.879 9.529 9.739 27,117,492 -0.08(-0.78%)
Nov 06, 2009 9.613 10.12 9.536 9.816 18,097,504 +0.23(+2.41%)
Nov 05, 2009 9.397 9.704 9.397 9.585 6,116,809 +0.28(+3.01%)
Nov 04, 2009 9.383 9.641 9.264 9.306 9,953,752 -0.01(-0.08%)
Nov 03, 2009 9.187 9.369 9.166 9.313 7,723,899 +0.07(+0.76%)
Nov 02, 2009 9.138 9.522 9.061 9.243 11,081,495 +0.10(+1.07%)
Oct 30, 2009 9.439 9.494 9.061 9.145 16,811,238 -0.33(-3.47%)
Oct 29, 2009 9.082 9.480 9.061 9.473 12,515,510 +0.51(+5.70%)
Oct 28, 2009 9.585 9.599 8.942 8.963 16,412,657 -0.65(-6.77%)
Oct 27, 2009 9.662 9.781 9.362 9.613 13,306,593 -0.06(-0.65%)
Oct 26, 2009 10.05 10.24 9.627 9.676 9,369,126 -0.27(-2.74%)
Oct 23, 2009 10.15 10.18 9.886 9.949 9,644,717 -0.52(-4.95%)
Oct 22, 2009 10.59 10.61 10.32 10.47 8,440,876 -0.10(-0.99%)
Oct 21, 2009 10.43 10.80 10.35 10.57 7,819,306 +0.20(+1.89%)
Oct 20, 2009 10.43 10.53 10.38 10.38 9,111,622 -0.23(-2.18%)
Oct 19, 2009 10.39 10.63 10.25 10.61 5,993,653 +0.27(+2.57%)
Oct 16, 2009 10.36 10.46 10.16 10.34 8,606,226 -0.13(-1.27%)
Oct 15, 2009 10.51 10.53 10.30 10.47 6,293,942 -0.02(-0.20%)
Oct 14, 2009 10.43 10.52 10.30 10.49 8,122,351 +0.15(+1.49%)
Oct 13, 2009 10.40 10.42 10.21 10.34 5,664,751 -0.05(-0.47%)
Oct 12, 2009 10.38 10.47 10.33 10.39 4,705,354 +0.03(+0.27%)
Oct 09, 2009 10.38 10.47 10.34 10.36 5,886,425 -0.01(-0.13%)
Oct 08, 2009 10.42 10.49 10.31 10.38 9,718,304 +0.00(+0.00%)
Oct 07, 2009 10.33 10.42 10.22 10.38 8,061,897 +0.03(+0.34%)
Oct 06, 2009 10.40 10.45 10.15 10.34 10,552,641 +0.06(+0.54%)
Oct 05, 2009 9.704 10.29 9.655 10.29 10,246,181 +0.64(+6.68%)
Oct 02, 2009 9.578 9.753 9.383 9.641 9,141,790 -0.03(-0.36%)
Oct 01, 2009 10.33 10.38 9.676 9.676 12,556,339 -0.69(-6.68%)
Sep 30, 2009 10.75 10.75 10.26 10.37 11,941,007 -0.29(-2.76%)
Sep 29, 2009 10.47 10.72 10.40 10.66 9,449,973 +0.24(+2.28%)
Sep 28, 2009 10.03 10.49 10.03 10.43 5,337,254 +0.41(+4.05%)
Sep 25, 2009 10.15 10.21 9.970 10.02 6,537,422 -0.20(-1.92%)
Sep 24, 2009 10.46 10.57 10.10 10.22 9,905,129 -0.22(-2.14%)
Sep 23, 2009 10.54 10.73 10.43 10.44 10,834,498 -0.18(-1.71%)
Sep 22, 2009 10.31 10.63 10.20 10.62 13,562,436 +0.38(+3.76%)
Sep 21, 2009 10.06 10.26 9.760 10.24 11,782,389 +0.17(+1.67%)
Sep 18, 2009 10.14 10.26 9.907 10.07 9,782,728 +0.03(+0.28%)
Sep 17, 2009 10.50 10.56 10.02 10.04 8,425,744 -0.17(-1.65%)
Sep 16, 2009 10.33 10.57 10.18 10.21 11,586,231 -0.09(-0.88%)
Sep 15, 2009 10.41 10.43 10.14 10.30 10,103,972 -0.05(-0.47%)
Sep 14, 2009 10.01 10.41 9.928 10.35 16,291,371 +0.45(+4.52%)
Sep 11, 2009 9.879 9.963 9.760 9.900 5,991,118 +0.01(+0.07%)
Sep 10, 2009 9.830 9.914 9.662 9.893 5,908,802 +0.03(+0.28%)
Sep 09, 2009 9.683 9.865 9.557 9.865 7,055,218 +0.22(+2.25%)
Sep 08, 2009 9.543 9.697 9.453 9.648 7,069,522 +0.20(+2.15%)
Sep 04, 2009 9.313 9.446 9.257 9.446 5,433,902 +0.15(+1.66%)
Sep 03, 2009 9.306 9.337 9.138 9.292 5,702,689 +0.06(+0.68%)
Sep 02, 2009 9.187 9.306 8.949 9.229 11,115,552 -0.04(-0.45%)
Sep 01, 2009 9.543 9.760 9.264 9.271 8,943,287 -0.29(-3.07%)
Aug 31, 2009 9.669 9.697 9.494 9.564 6,384,235 -0.17(-1.80%)
Aug 28, 2009 9.809 9.837 9.585 9.739 7,914,502 +0.01(+0.07%)
Aug 27, 2009 9.949 10.01 9.641 9.732 7,566,098 -0.22(-2.25%)
Aug 26, 2009 9.795 9.984 9.634 9.956 10,111,716 +0.15(+1.57%)
Aug 25, 2009 10.12 10.24 9.788 9.802 9,928,757 -0.29(-2.84%)
Aug 24, 2009 10.04 10.18 9.984 10.09 11,364,364 +0.11(+1.12%)
Aug 21, 2009 9.823 10.02 9.732 9.977 7,911,016 +0.23(+2.37%)
Aug 20, 2009 9.620 9.767 9.585 9.746 5,707,202 +0.15(+1.53%)
Aug 19, 2009 9.501 9.648 9.404 9.599 10,531,966 +0.01(+0.07%)
Aug 18, 2009 9.425 9.606 9.348 9.592 6,716,353 +0.27(+2.93%)
Aug 17, 2009 9.397 9.446 9.271 9.319 9,049,952 -0.33(-3.41%)
Aug 14, 2009 9.711 9.816 9.508 9.648 6,129,492 -0.09(-0.93%)
Aug 13, 2009 9.781 9.830 9.564 9.739 9,975,780 +0.03(+0.29%)
Aug 12, 2009 9.334 9.802 9.334 9.711 9,861,598 +0.31(+3.35%)
Aug 11, 2009 9.683 9.732 9.383 9.397 11,180,440 -0.38(-3.93%)
Aug 10, 2009 9.676 9.865 9.460 9.781 15,809,715 +0.07(+0.72%)
Aug 07, 2009 9.767 9.928 9.397 9.711 16,794,272 +0.52(+5.63%)
Aug 06, 2009 9.145 9.264 8.984 9.194 9,296,685 +0.03(+0.38%)
Aug 05, 2009 9.222 9.292 9.043 9.159 6,127,967 -0.03(-0.38%)
Aug 04, 2009 9.180 9.369 9.096 9.194 9,789,997 -0.04(-0.45%)
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.