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 (%)
Nov 30, 2011 8.393 8.473 8.309 8.452 10,067,588 +0.30(+3.69%)
Nov 29, 2011 8.158 8.235 8.011 8.151 8,251,147 +0.16(+2.01%)
Nov 28, 2011 7.983 8.130 7.927 7.990 8,967,077 +0.23(+2.98%)
Nov 25, 2011 7.745 7.871 7.745 7.759 2,112,823 -0.02(-0.27%)
Nov 23, 2011 7.801 7.850 7.668 7.780 12,328,568 -0.09(-1.16%)
Nov 22, 2011 8.004 8.053 7.773 7.871 10,060,834 -0.17(-2.09%)
Nov 21, 2011 8.116 8.123 7.892 8.039 8,489,886 -0.18(-2.21%)
Nov 18, 2011 8.123 8.263 8.081 8.221 8,953,159 +0.18(+2.26%)
Nov 17, 2011 8.165 8.172 7.952 8.039 10,990,178 -0.15(-1.79%)
Nov 16, 2011 8.151 8.340 8.088 8.186 7,639,259 -0.08(-1.02%)
Nov 15, 2011 8.151 8.312 8.123 8.270 5,211,010 +0.08(+1.03%)
Nov 14, 2011 8.144 8.249 8.109 8.186 6,012,319 -0.06(-0.68%)
Nov 11, 2011 8.207 8.242 8.116 8.242 5,036,171 +0.21(+2.61%)
Nov 10, 2011 8.130 8.165 7.941 8.032 6,796,401 +0.05(+0.61%)
Nov 09, 2011 8.256 8.256 7.948 7.983 10,750,031 -0.50(-5.86%)
Nov 08, 2011 8.361 8.494 8.284 8.480 7,088,142 +0.13(+1.59%)
Nov 07, 2011 8.291 8.368 8.242 8.347 7,770,371 +0.01(+0.17%)
Nov 04, 2011 8.375 8.473 8.120 8.333 11,462,125 +0.23(+2.85%)
Nov 03, 2011 7.976 8.165 7.906 8.102 8,340,765 +0.20(+2.57%)
Nov 02, 2011 7.780 7.990 7.752 7.899 8,313,904 +0.24(+3.20%)
Nov 01, 2011 7.556 7.840 7.556 7.654 10,203,958 -0.20(-2.50%)
Oct 31, 2011 8.039 8.046 7.850 7.850 7,195,095 -0.30(-3.69%)
Oct 28, 2011 8.046 8.186 7.906 8.151 7,718,638 +0.10(+1.22%)
Oct 27, 2011 7.899 8.186 7.899 8.053 14,253,403 +0.38(+5.02%)
Oct 26, 2011 7.787 7.871 7.598 7.668 9,323,271 +0.10(+1.29%)
Oct 25, 2011 7.808 7.808 7.556 7.570 7,465,043 -0.29(-3.65%)
Oct 24, 2011 7.850 7.969 7.787 7.857 8,035,261 +0.03(+0.36%)
Oct 21, 2011 7.661 7.833 7.661 7.829 7,988,443 +0.26(+3.42%)
Oct 20, 2011 7.542 7.595 7.395 7.570 7,988,958 +0.02(+0.28%)
Oct 19, 2011 7.493 7.675 7.451 7.549 9,593,904 +0.06(+0.84%)
Oct 18, 2011 7.179 7.570 7.123 7.486 14,176,655 +0.31(+4.39%)
Oct 17, 2011 7.333 7.361 7.158 7.172 7,094,175 -0.18(-2.47%)
Oct 14, 2011 7.381 7.451 7.333 7.354 7,315,423 +0.08(+1.15%)
Oct 13, 2011 7.249 7.315 7.095 7.270 8,869,008 -0.06(-0.76%)
Oct 12, 2011 7.186 7.402 7.158 7.326 7,875,957 +0.18(+2.55%)
Oct 11, 2011 7.179 7.319 7.133 7.144 7,458,087 -0.10(-1.35%)
Oct 10, 2011 7.179 7.333 7.109 7.242 7,659,770 +0.23(+3.29%)
Oct 07, 2011 7.144 7.151 6.899 7.011 9,186,599 -0.10(-1.38%)
Oct 06, 2011 7.060 7.151 7.021 7.109 9,392,811 +0.28(+4.10%)
Oct 05, 2011 6.626 6.846 6.500 6.829 11,786,315 +0.22(+3.39%)
Oct 04, 2011 6.500 6.605 6.297 6.605 13,910,698 +0.00(+0.00%)
Oct 03, 2011 6.822 6.892 6.605 6.605 10,547,403 -0.22(-3.28%)
Sep 30, 2011 7.081 7.081 6.829 6.829 10,838,414 -0.35(-4.87%)
Sep 29, 2011 7.130 7.193 7.025 7.179 9,974,553 +0.22(+3.12%)
Sep 28, 2011 7.144 7.214 6.955 6.962 11,316,541 -0.17(-2.36%)
Sep 27, 2011 7.228 7.305 7.088 7.130 13,304,219 +0.08(+1.19%)
Sep 26, 2011 7.011 7.067 6.801 7.046 11,606,332 +0.14(+2.03%)
Sep 23, 2011 6.857 7.095 6.822 6.906 14,140,274 +0.03(+0.41%)
Sep 22, 2011 6.990 7.011 6.780 6.878 21,687,466 -0.37(-5.12%)
Sep 21, 2011 7.479 7.584 7.242 7.249 11,079,279 -0.25(-3.36%)
Sep 20, 2011 7.668 7.745 7.472 7.500 9,320,581 -0.15(-1.92%)
Sep 19, 2011 7.605 7.682 7.577 7.647 9,021,783 -0.09(-1.18%)
Sep 16, 2011 7.675 7.801 7.647 7.738 8,748,902 +0.12(+1.56%)
Sep 15, 2011 7.486 7.619 7.416 7.619 9,744,934 +0.21(+2.83%)
Sep 14, 2011 7.305 7.493 7.242 7.409 9,365,981 +0.15(+2.02%)
Sep 13, 2011 7.298 7.354 7.193 7.263 9,984,314 -0.01(-0.19%)
Sep 12, 2011 7.053 7.284 7.053 7.277 10,303,821 +0.05(+0.68%)
Sep 09, 2011 7.340 7.409 7.144 7.228 10,966,748 -0.24(-3.28%)
Sep 08, 2011 7.605 7.682 7.458 7.472 10,143,667 -0.13(-1.66%)
Sep 07, 2011 7.514 7.682 7.388 7.598 15,712,734 +0.23(+3.13%)
Sep 06, 2011 6.976 7.388 6.913 7.367 16,691,721 +0.15(+2.03%)
Sep 02, 2011 7.298 7.347 7.158 7.221 7,826,155 -0.22(-3.01%)
Sep 01, 2011 7.591 7.640 7.437 7.444 9,500,618 -0.15(-2.03%)
Aug 31, 2011 7.535 7.654 7.500 7.598 7,512,393 +0.15(+1.97%)
Aug 30, 2011 7.577 7.619 7.427 7.451 8,498,294 -0.15(-2.02%)
Aug 29, 2011 7.388 7.612 7.381 7.605 6,331,364 +0.36(+5.02%)
Aug 26, 2011 7.109 7.326 6.927 7.242 7,654,526 +0.08(+1.17%)
Aug 25, 2011 7.479 7.525 7.060 7.158 11,695,609 -0.30(-4.03%)
Aug 24, 2011 7.263 7.479 7.259 7.458 6,569,031 +0.13(+1.81%)
Aug 23, 2011 7.151 7.326 7.032 7.326 8,285,320 +0.21(+2.95%)
Aug 22, 2011 7.291 7.430 7.025 7.116 12,970,118 -0.01(-0.10%)
Aug 19, 2011 7.214 7.347 7.105 7.123 11,764,992 -0.19(-2.58%)
Aug 18, 2011 7.416 7.451 7.151 7.312 16,724,139 -0.32(-4.22%)
Aug 17, 2011 7.675 7.857 7.563 7.633 9,739,056 +0.02(+0.28%)
Aug 16, 2011 7.640 7.710 7.521 7.612 8,873,203 -0.10(-1.27%)
Aug 15, 2011 7.416 7.724 7.416 7.710 8,335,255 +0.36(+4.85%)
Aug 12, 2011 7.340 7.539 7.319 7.354 13,107,930 +0.06(+0.77%)
Aug 11, 2011 6.794 7.388 6.794 7.298 22,867,508 +0.52(+7.75%)
Aug 10, 2011 6.780 6.934 6.591 6.773 21,695,488 -0.15(-2.22%)
Aug 09, 2011 7.305 6.962 6.521 6.927 17,959,374 +0.21(+3.12%)
Aug 08, 2011 7.305 7.333 6.451 6.717 23,755,554 -0.85(-11.28%)
Aug 05, 2011 7.696 7.801 7.340 7.570 20,344,262 +0.05(+0.65%)
Aug 04, 2011 8.011 8.053 7.521 7.521 16,475,708 -0.66(-8.04%)
Aug 03, 2011 8.193 8.249 7.927 8.179 14,783,387 -0.03(-0.34%)
Aug 02, 2011 8.431 8.487 8.186 8.207 15,494,375 -0.31(-3.69%)
Aug 01, 2011 8.669 8.697 8.438 8.522 7,883,974 -0.09(-1.06%)
Jul 29, 2011 8.641 8.779 8.522 8.613 8,071,638 -0.10(-1.20%)
Jul 28, 2011 8.879 8.907 8.704 8.718 9,800,281 -0.17(-1.97%)
Jul 27, 2011 8.900 8.984 8.879 8.893 13,858,440 -0.06(-0.70%)
Jul 26, 2011 9.026 9.026 8.879 8.956 6,935,438 -0.06(-0.62%)
Jul 25, 2011 8.809 9.061 8.781 9.012 12,988,039 +0.14(+1.58%)
Jul 22, 2011 8.963 8.963 8.830 8.872 3,330,050 -0.07(-0.78%)
Jul 21, 2011 8.865 8.956 8.844 8.942 9,444,872 +0.14(+1.59%)
Jul 20, 2011 8.788 8.865 8.739 8.802 5,278,192 +0.03(+0.40%)
Jul 19, 2011 8.641 8.788 8.620 8.767 8,905,921 +0.17(+1.95%)
Jul 18, 2011 8.697 8.725 8.508 8.599 8,513,486 -0.17(-1.99%)
Jul 15, 2011 8.844 8.865 8.690 8.774 6,376,108 -0.03(-0.32%)
Jul 14, 2011 8.872 8.956 8.767 8.802 8,518,973 -0.08(-0.94%)
Jul 13, 2011 8.886 8.984 8.858 8.886 9,351,003 +0.03(+0.40%)
Jul 12, 2011 8.865 8.977 8.851 8.851 6,946,185 -0.07(-0.78%)
Jul 11, 2011 9.019 9.019 8.893 8.921 5,836,524 -0.22(-2.37%)
Jul 08, 2011 9.096 9.145 9.026 9.138 5,478,514 -0.05(-0.53%)
Jul 07, 2011 9.152 9.236 9.131 9.187 8,120,240 +0.11(+1.23%)
Jul 06, 2011 8.991 9.096 8.900 9.075 9,627,767 +0.09(+1.01%)
Jul 05, 2011 9.131 9.208 8.956 8.984 10,468,503 -0.10(-1.08%)
Jul 01, 2011 8.907 9.082 8.872 9.082 5,197,142 +0.17(+1.88%)
Jun 30, 2011 8.872 8.928 8.793 8.914 9,037,514 +0.10(+1.11%)
Jun 29, 2011 8.732 8.872 8.662 8.816 9,695,855 +0.10(+1.12%)
Jun 28, 2011 8.578 8.802 8.550 8.718 8,731,723 +0.17(+2.05%)
Jun 27, 2011 8.522 8.550 8.445 8.543 6,470,632 +0.06(+0.74%)
Jun 24, 2011 8.557 8.599 8.431 8.480 9,098,644 -0.06(-0.74%)
Jun 23, 2011 8.515 8.557 8.417 8.543 12,620,233 -0.09(-1.05%)
Jun 22, 2011 8.697 8.774 8.634 8.634 5,824,827 -0.10(-1.20%)
Jun 21, 2011 8.641 8.767 8.592 8.739 7,559,241 +0.15(+1.79%)
Jun 20, 2011 8.599 8.616 8.557 8.585 7,664,894 +0.00(+0.00%)
Jun 17, 2011 8.606 8.683 8.536 8.585 6,866,191 +0.07(+0.82%)
Jun 16, 2011 8.515 8.627 8.466 8.515 9,149,321 +0.07(+0.83%)
Jun 15, 2011 8.557 8.613 8.424 8.445 9,569,897 -0.16(-1.87%)
Jun 14, 2011 8.760 8.760 8.515 8.606 12,195,232 -0.05(-0.57%)
Jun 13, 2011 8.627 8.725 8.585 8.655 7,200,786 +0.04(+0.49%)
Jun 10, 2011 8.627 8.676 8.564 8.613 9,664,752 -0.09(-1.05%)
Jun 09, 2011 8.641 8.704 8.578 8.704 10,597,564 +0.06(+0.73%)
Jun 08, 2011 8.627 8.721 8.606 8.641 5,804,864 +0.01(+0.16%)
Jun 07, 2011 8.634 8.711 8.557 8.627 8,036,932 +0.02(+0.24%)
Jun 06, 2011 8.690 8.725 8.585 8.606 8,208,358 -0.11(-1.28%)
Jun 03, 2011 8.648 8.767 8.578 8.718 6,673,958 -0.01(-0.08%)
May 24, 2011 8.795 8.837 8.711 8.725 13,855,597 -0.03(-0.40%)
May 23, 2011 8.991 9.005 8.739 8.760 13,739,638 -0.35(-3.84%)
May 20, 2011 9.138 9.215 9.061 9.110 14,615,265 +0.06(+0.70%)
May 19, 2011 8.928 9.047 8.886 9.047 11,366,522 +0.19(+2.13%)
May 18, 2011 8.676 8.914 8.606 8.858 12,839,868 +0.18(+2.10%)
May 17, 2011 8.725 8.760 8.655 8.676 10,476,606 -0.09(-1.04%)
May 16, 2011 8.711 8.802 8.648 8.767 8,162,855 +0.06(+0.72%)
May 13, 2011 8.844 8.886 8.662 8.704 9,668,484 -0.10(-1.11%)
May 12, 2011 8.949 8.991 8.746 8.802 13,291,689 -0.17(-1.87%)
May 11, 2011 9.145 9.173 8.907 8.970 8,580,888 -0.16(-1.76%)
May 10, 2011 9.257 9.264 9.033 9.131 11,870,120 -0.06(-0.68%)
May 09, 2011 9.068 9.236 8.963 9.194 8,815,288 +0.15(+1.62%)
May 06, 2011 9.166 9.257 8.998 9.047 6,870,725 +0.00(+0.00%)
May 05, 2011 9.068 9.264 8.970 9.047 9,875,666 -0.08(-0.92%)
May 04, 2011 9.250 9.257 9.117 9.131 7,452,754 -0.15(-1.58%)
May 03, 2011 9.250 9.369 9.201 9.278 9,330,920 +0.05(+0.53%)
May 02, 2011 9.257 9.264 9.229 9.229 5,667,750 -0.03(-0.38%)
Apr 29, 2011 9.208 9.341 9.166 9.264 5,457,307 +0.03(+0.30%)
Apr 28, 2011 9.082 9.257 9.012 9.236 10,151,279 +0.13(+1.46%)
Apr 27, 2011 9.061 9.137 9.005 9.103 14,863,157 +0.08(+0.85%)
Apr 26, 2011 9.068 9.089 8.984 9.026 9,447,730 +0.01(+0.08%)
Apr 25, 2011 9.061 9.082 9.012 9.019 6,345,165 -0.08(-0.92%)
Apr 21, 2011 9.054 9.152 9.005 9.103 9,967,340 +0.09(+1.01%)
Apr 20, 2011 9.026 9.285 8.942 9.012 18,292,284 +0.29(+3.29%)
Apr 19, 2011 8.774 8.858 8.711 8.725 9,337,901 -0.04(-0.48%)
Apr 18, 2011 8.844 8.865 8.690 8.767 9,595,339 -0.21(-2.34%)
Apr 15, 2011 8.942 8.984 8.879 8.977 8,018,555 +0.03(+0.39%)
Apr 14, 2011 8.858 8.984 8.760 8.942 7,545,813 +0.02(+0.24%)
Apr 13, 2011 8.872 8.977 8.865 8.921 4,823,248 +0.08(+0.87%)
Apr 12, 2011 8.956 8.991 8.795 8.844 5,843,379 -0.17(-1.86%)
Apr 11, 2011 9.306 9.306 8.970 9.012 5,990,882 -0.27(-2.87%)
Apr 08, 2011 9.334 9.446 9.236 9.278 7,028,390 +0.03(+0.30%)
Apr 07, 2011 9.222 9.264 9.152 9.250 5,054,729 -0.01(-0.08%)
Apr 06, 2011 9.026 9.327 9.026 9.257 10,110,265 +0.22(+2.48%)
Apr 05, 2011 9.061 9.124 9.026 9.033 3,798,247 -0.07(-0.77%)
Apr 04, 2011 9.180 9.250 9.061 9.103 5,322,189 -0.06(-0.61%)
Apr 01, 2011 9.138 9.201 9.061 9.159 5,117,653 +0.06(+0.69%)
Mar 31, 2011 9.103 9.138 9.019 9.096 6,296,975 -0.05(-0.54%)
Mar 30, 2011 9.145 9.145 9.145 9.145 8,691,135 +0.16(+1.79%)
Mar 29, 2011 8.865 8.984 8.802 8.984 4,474,867 +0.17(+1.99%)
Mar 28, 2011 8.921 9.012 8.809 8.809 4,156,157 -0.08(-0.94%)
Mar 25, 2011 8.809 8.917 8.697 8.893 5,678,671 +0.10(+1.11%)
Mar 24, 2011 8.746 8.893 8.676 8.795 4,933,734 +0.08(+0.88%)
Mar 23, 2011 8.697 8.767 8.613 8.718 7,248,975 -0.01(-0.08%)
Mar 22, 2011 8.858 8.893 8.655 8.725 6,059,492 -0.10(-1.19%)
Mar 21, 2011 8.844 8.879 8.802 8.830 7,649,046 +0.22(+2.52%)
Mar 18, 2011 9.012 9.075 8.606 8.613 11,258,145 -0.31(-3.45%)
Mar 17, 2011 8.746 8.935 8.662 8.921 10,535,051 +0.38(+4.42%)
Mar 16, 2011 8.746 8.774 8.459 8.543 11,130,836 -0.25(-2.86%)
Mar 15, 2011 8.746 8.858 8.704 8.795 8,744,676 -0.12(-1.33%)
Mar 14, 2011 9.075 9.075 8.753 8.914 13,871,961 -0.25(-2.75%)
Mar 11, 2011 9.194 9.264 9.131 9.166 5,957,302 -0.01(-0.08%)
Mar 10, 2011 9.236 9.299 9.071 9.173 6,424,292 -0.19(-2.02%)
Mar 09, 2011 9.222 9.376 9.033 9.362 6,323,455 +0.09(+0.98%)
Mar 08, 2011 9.082 9.271 9.082 9.271 7,008,393 +0.20(+2.16%)
Mar 07, 2011 9.187 9.232 9.005 9.075 7,207,591 -0.08(-0.92%)
Mar 04, 2011 9.180 9.229 9.103 9.159 7,513,475 -0.01(-0.15%)
Mar 03, 2011 9.061 9.187 9.033 9.173 7,845,905 +0.21(+2.34%)
Mar 02, 2011 8.907 9.026 8.851 8.963 6,552,699 +0.06(+0.63%)
Mar 01, 2011 8.683 9.103 8.683 8.907 11,771,476 +0.25(+2.91%)
Feb 28, 2011 8.606 8.816 8.564 8.655 8,089,967 +0.08(+0.90%)
Feb 25, 2011 8.515 8.669 8.466 8.578 5,476,902 +0.13(+1.57%)
Feb 24, 2011 8.557 8.592 8.389 8.445 6,830,406 -0.13(-1.47%)
Feb 23, 2011 8.648 8.697 8.550 8.571 5,694,245 -0.06(-0.73%)
Feb 22, 2011 8.893 8.900 8.620 8.634 7,132,585 -0.38(-4.19%)
Feb 18, 2011 8.998 9.040 8.949 9.012 4,438,637 +0.03(+0.31%)
Feb 17, 2011 8.725 9.012 8.718 8.984 5,971,877 +0.22(+2.47%)
Feb 16, 2011 8.795 8.795 8.620 8.767 5,362,393 +0.00(+0.00%)
Feb 15, 2011 8.753 8.795 8.704 8.767 4,401,990 -0.01(-0.08%)
Feb 14, 2011 8.725 8.802 8.718 8.774 5,802,312 +0.06(+0.72%)
Feb 11, 2011 8.662 8.746 8.529 8.711 7,296,131 -0.03(-0.32%)
Feb 10, 2011 8.592 8.816 8.592 8.739 7,916,173 +0.10(+1.13%)
Feb 09, 2011 8.634 8.697 8.578 8.641 4,764,308 -0.11(-1.28%)
Feb 08, 2011 8.781 8.823 8.725 8.753 6,033,284 -0.03(-0.32%)
Feb 07, 2011 8.697 8.795 8.655 8.781 3,770,871 +0.09(+1.05%)
Feb 04, 2011 8.781 8.795 8.599 8.690 5,713,625 -0.10(-1.11%)
Feb 03, 2011 8.746 8.795 8.606 8.788 8,573,963 +0.00(+0.00%)
Feb 02, 2011 8.788 8.893 8.704 8.788 5,262,373 -0.07(-0.79%)
Feb 01, 2011 8.739 8.942 8.669 8.858 11,388,053 +0.18(+2.10%)
Jan 31, 2011 8.704 8.760 8.525 8.676 10,410,312 +0.02(+0.24%)
Jan 28, 2011 8.851 8.928 8.627 8.655 9,286,002 -0.20(-2.21%)
Jan 27, 2011 8.816 8.998 8.788 8.851 9,353,255 +0.01(+0.16%)
Jan 26, 2011 8.928 8.998 8.812 8.837 9,069,613 -0.14(-1.56%)
Jan 25, 2011 9.026 9.082 8.952 8.977 7,069,229 -0.08(-0.85%)
Jan 24, 2011 9.040 9.082 8.977 9.054 11,612,638 +0.06(+0.62%)
Jan 21, 2011 9.166 9.166 8.970 8.998 6,622,341 -0.04(-0.46%)
Jan 20, 2011 8.921 9.131 8.893 9.040 9,043,119 +0.12(+1.33%)
Jan 19, 2011 9.033 9.096 8.802 8.921 6,969,252 -0.14(-1.54%)
Jan 18, 2011 9.061 9.166 9.026 9.061 5,547,210 -0.03(-0.31%)
Jan 14, 2011 9.026 9.159 9.005 9.089 4,598,706 +0.04(+0.46%)
Jan 13, 2011 9.054 9.152 8.984 9.047 3,551,325 -0.01(-0.08%)
Jan 12, 2011 9.250 9.285 8.994 9.054 11,896,015 -0.14(-1.52%)
Jan 11, 2011 9.117 9.278 9.047 9.194 11,463,786 +0.12(+1.31%)
Jan 10, 2011 9.026 9.096 8.963 9.075 6,627,059 -0.01(-0.15%)
Jan 07, 2011 9.089 9.215 8.959 9.089 15,712,161 +0.00(+0.00%)
Jan 06, 2011 8.914 9.096 8.837 9.089 18,945,216 +0.15(+1.72%)
Jan 05, 2011 8.753 8.991 8.718 8.935 12,955,499 +0.12(+1.35%)
Jan 04, 2011 8.760 8.816 8.669 8.816 8,055,399 +0.04(+0.48%)
Jan 03, 2011 8.634 8.872 8.557 8.774 14,740,458 +0.25(+2.96%)
Dec 31, 2010 8.508 8.585 8.501 8.522 3,103,368 -0.01(-0.16%)
Dec 30, 2010 8.480 8.585 8.466 8.536 3,768,578 +0.03(+0.41%)
Dec 29, 2010 8.480 8.515 8.459 8.501 2,598,361 +0.04(+0.50%)
Dec 28, 2010 8.522 8.536 8.424 8.459 3,545,971 -0.06(-0.66%)
Dec 27, 2010 8.501 8.543 8.466 8.515 3,452,295 -0.04(-0.49%)
Dec 23, 2010 8.641 8.683 8.557 8.557 11,806,544 -0.09(-1.05%)
Dec 22, 2010 8.452 8.714 8.431 8.648 12,795,160 +0.17(+1.98%)
Dec 21, 2010 8.228 8.592 8.221 8.480 18,602,110 +0.25(+3.06%)
Dec 20, 2010 8.067 8.228 8.057 8.228 7,587,911 +0.22(+2.80%)
Dec 17, 2010 7.920 8.032 7.892 8.004 12,775,528 +0.09(+1.15%)
Dec 16, 2010 7.829 7.920 7.759 7.913 3,890,641 +0.08(+1.07%)
Dec 15, 2010 7.871 7.962 7.801 7.829 4,845,395 -0.08(-1.06%)
Dec 14, 2010 7.976 8.018 7.864 7.913 4,713,355 -0.06(-0.70%)
Dec 13, 2010 8.018 8.018 7.941 7.969 3,379,318 +0.00(+0.00%)
Dec 10, 2010 7.941 8.011 7.913 7.969 3,075,679 +0.03(+0.35%)
Dec 09, 2010 8.004 8.057 7.927 7.941 5,316,409 +0.00(+0.00%)
Dec 08, 2010 8.018 8.074 7.885 7.941 4,163,060 -0.06(-0.70%)
Dec 07, 2010 8.130 8.185 7.976 7.997 9,201,249 -0.04(-0.52%)
Dec 06, 2010 7.948 8.095 7.892 8.039 9,864,521 +0.06(+0.79%)
Dec 03, 2010 7.808 7.997 7.808 7.976 9,110,854 +0.09(+1.15%)
Dec 02, 2010 7.661 7.906 7.633 7.885 12,901,036 +0.24(+3.21%)
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.