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

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2013 7.105 7.135 7.035 7.103 17,364,458 -0.26(-3.55%)
Apr 29, 2013 7.344 7.434 7.334 7.364 1,030,909 +0.03(+0.41%)
Apr 26, 2013 7.334 7.344 7.244 7.334 572,658 +0.01(+0.14%)
Apr 25, 2013 7.324 7.354 7.255 7.324 0 +0.08(+1.10%)
Apr 24, 2013 7.314 7.334 7.185 7.244 572,876 -0.04(-0.55%)
Apr 23, 2013 7.284 7.293 7.215 7.284 531,784 +0.09(+1.25%)
Apr 22, 2013 7.225 7.225 7.130 7.195 675,104 +0.01(+0.14%)
Apr 19, 2013 7.105 7.235 7.085 7.185 719,397 +0.08(+1.12%)
Apr 18, 2013 7.175 7.235 7.085 7.105 624,223 -0.02(-0.28%)
Apr 17, 2013 7.274 7.334 7.105 7.125 855,934 -0.10(-1.38%)
Apr 16, 2013 7.314 7.359 7.185 7.225 740,783 +0.12(+1.69%)
Apr 15, 2013 7.354 7.374 7.085 7.105 1,096,685 -0.24(-3.26%)
Apr 12, 2013 7.284 7.364 7.264 7.344 536,526 +0.03(+0.41%)
Apr 11, 2013 7.354 7.384 7.304 7.314 582,293 -0.02(-0.27%)
Apr 10, 2013 7.254 7.354 7.254 7.334 891,749 +0.08(+1.10%)
Apr 09, 2013 7.384 7.384 7.244 7.254 552,467 -0.11(-1.49%)
Apr 08, 2013 7.354 7.384 7.274 7.364 517,059 +0.05(+0.68%)
Apr 05, 2013 7.185 7.344 7.185 7.314 745,242 +0.09(+1.24%)
Apr 04, 2013 7.165 7.225 7.135 7.225 814,461 +0.05(+0.70%)
Apr 03, 2013 7.225 7.284 7.175 7.175 982,698 -0.06(-0.83%)
Apr 02, 2013 7.384 7.434 7.215 7.235 909,814 -0.09(-1.23%)
Apr 01, 2013 7.484 7.514 7.314 7.324 1,350,134 -0.20(-2.65%)
Mar 28, 2013 7.384 7.574 7.334 7.524 1,597,790 +0.19(+2.58%)
Mar 27, 2013 7.284 7.344 7.185 7.334 1,228,723 +0.05(+0.69%)
Mar 26, 2013 7.454 7.454 7.205 7.284 1,329,666 -0.03(-0.41%)
Mar 25, 2013 7.295 7.334 7.199 7.314 2,491,906 +0.07(+0.93%)
Mar 22, 2013 7.228 7.285 7.218 7.247 2,069,213 +0.06(+0.80%)
Mar 21, 2013 7.228 7.247 7.151 7.189 1,186,621 +0.06(+0.81%)
Mar 20, 2013 7.180 7.218 7.074 7.131 1,452,286 +0.07(+0.95%)
Mar 19, 2013 7.122 7.218 7.026 7.064 2,205,715 +0.08(+1.10%)
Mar 18, 2013 7.131 7.180 6.929 6.987 2,651,209 -0.29(-3.97%)
Mar 15, 2013 7.160 7.314 7.122 7.276 2,537,964 +0.17(+2.44%)
Mar 14, 2013 6.997 7.131 6.968 7.103 2,620,578 +0.14(+2.07%)
Mar 13, 2013 6.968 6.987 6.920 6.958 1,387,035 +0.03(+0.42%)
Mar 12, 2013 6.929 6.968 6.901 6.929 1,078,668 +0.03(+0.42%)
Mar 11, 2013 6.881 6.949 6.862 6.901 1,249,382 +0.06(+0.84%)
Mar 08, 2013 6.929 6.949 6.833 6.843 752,741 -0.02(-0.28%)
Mar 07, 2013 6.775 6.881 6.747 6.862 997,594 +0.13(+1.86%)
Mar 06, 2013 6.852 6.852 6.737 6.737 1,419,111 -0.14(-2.10%)
Mar 05, 2013 6.852 6.910 6.814 6.881 1,172,340 +0.07(+0.99%)
Mar 04, 2013 6.824 6.852 6.785 6.814 1,238,215 +0.00(+0.00%)
Mar 01, 2013 6.756 6.814 6.737 6.814 681,048 +0.04(+0.63%)
Feb 28, 2013 6.650 6.804 6.650 6.772 1,233,652 +0.11(+1.68%)
Feb 27, 2013 6.679 6.708 6.650 6.660 581,261 +0.03(+0.44%)
Feb 26, 2013 6.689 6.689 6.602 6.631 550,371 +0.00(+0.00%)
Feb 22, 2013 6.679 6.679 6.593 6.631 638,574 +0.01(+0.22%)
Feb 21, 2013 6.583 6.689 6.564 6.617 916,605 +0.03(+0.51%)
Feb 20, 2013 6.727 6.737 6.583 6.583 1,153,285 -0.10(-1.44%)
Feb 19, 2013 6.708 6.737 6.660 6.679 1,280,568 +0.02(+0.29%)
Feb 15, 2013 6.689 6.718 6.641 6.660 598,491 -0.02(-0.29%)
Feb 14, 2013 6.679 6.689 6.631 6.679 618,652 +0.01(+0.14%)
Feb 13, 2013 6.679 6.689 6.621 6.670 775,513 +0.02(+0.29%)
Feb 12, 2013 6.670 6.708 6.621 6.650 671,047 -0.02(-0.29%)
Feb 11, 2013 6.631 6.670 6.612 6.670 776,317 +0.07(+1.02%)
Feb 08, 2013 6.631 6.650 6.564 6.602 846,828 +0.00(+0.00%)
Feb 07, 2013 6.660 6.670 6.593 6.602 814,314 -0.06(-0.87%)
Feb 06, 2013 6.641 6.660 6.583 6.660 994,565 +0.01(+0.14%)
Feb 04, 2013 6.881 6.901 6.593 6.650 3,054,619 -0.17(-2.54%)
Feb 01, 2013 6.824 6.862 6.785 6.824 1,742,038 +0.09(+1.29%)
Jan 31, 2013 6.737 6.785 6.698 6.737 1,973,427 +0.03(+0.43%)
Jan 30, 2013 6.660 6.727 6.650 6.708 1,522,514 +0.05(+0.72%)
Jan 29, 2013 6.660 6.679 6.602 6.660 1,806,557 +0.02(+0.29%)
Jan 28, 2013 6.670 6.690 6.593 6.641 1,825,246 +0.00(+0.00%)
Jan 25, 2013 6.718 6.727 6.631 6.641 1,644,541 +0.00(+0.00%)
Jan 24, 2013 6.650 6.718 6.621 6.641 1,680,347 +0.02(+0.29%)
Jan 23, 2013 6.698 6.708 6.583 6.621 2,379,546 +0.01(+0.15%)
Jan 22, 2013 6.544 6.698 6.535 6.612 2,835,836 +0.13(+2.08%)
Jan 18, 2013 6.477 6.516 6.448 6.477 585,491 +0.00(+0.00%)
Jan 17, 2013 6.439 6.487 6.410 6.477 626,527 +0.07(+1.05%)
Jan 16, 2013 6.410 6.448 6.390 6.410 333,700 +0.01(+0.15%)
Jan 15, 2013 6.400 6.419 6.371 6.400 699,785 -0.01(-0.15%)
Jan 14, 2013 6.439 6.448 6.371 6.410 733,012 -0.02(-0.30%)
Jan 11, 2013 6.439 6.439 6.390 6.429 475,082 +0.04(+0.60%)
Jan 10, 2013 6.439 6.448 6.362 6.390 455,298 -0.03(-0.45%)
Jan 09, 2013 6.390 6.429 6.371 6.419 487,490 +0.06(+0.91%)
Jan 08, 2013 6.400 6.410 6.362 6.362 350,079 -0.03(-0.45%)
Jan 07, 2013 6.439 6.448 6.352 6.390 772,548 +0.03(+0.45%)
Jan 04, 2013 6.352 6.419 6.342 6.362 535,350 +0.02(+0.30%)
Jan 03, 2013 6.198 6.429 6.198 6.342 1,180,303 +0.11(+1.70%)
Jan 02, 2013 6.203 6.246 6.073 6.236 1,330,372 +0.16(+2.69%)
Dec 31, 2012 5.948 6.102 5.938 6.073 730,735 +0.15(+2.60%)
Dec 28, 2012 6.015 6.015 5.919 5.919 607,484 -0.09(-1.44%)
Dec 27, 2012 6.111 6.111 5.919 6.005 753,449 -0.08(-1.27%)
Dec 26, 2012 6.063 6.087 5.967 6.082 775,203 +0.01(+0.16%)
Dec 24, 2012 6.063 6.111 6.034 6.073 409,801 +0.03(+0.48%)
Dec 21, 2012 6.111 6.121 5.928 6.044 1,794,745 -0.04(-0.63%)
Dec 20, 2012 6.082 6.159 6.073 6.082 1,543,656 +0.01(+0.16%)
Dec 19, 2012 6.091 6.137 6.054 6.073 1,995,377 -0.01(-0.15%)
Dec 18, 2012 6.080 6.105 6.045 6.082 1,665,359 +0.00(+0.00%)
Dec 17, 2012 6.091 6.165 6.054 6.082 1,477,028 +0.02(+0.30%)
Dec 14, 2012 6.054 6.110 6.008 6.064 516,185 +0.00(+0.00%)
Dec 13, 2012 6.082 6.082 6.045 6.064 316,006 +0.01(+0.15%)
Dec 12, 2012 6.128 6.128 6.054 6.054 424,372 -0.03(-0.46%)
Dec 11, 2012 6.110 6.137 6.054 6.082 687,813 +0.00(+0.00%)
Dec 10, 2012 6.110 6.137 6.054 6.082 487,269 +0.00(+0.00%)
Dec 07, 2012 6.091 6.147 6.073 6.082 453,667 -0.01(-0.15%)
Dec 06, 2012 6.156 6.202 6.054 6.091 623,848 -0.05(-0.75%)
Dec 05, 2012 6.220 6.220 6.091 6.137 824,622 -0.05(-0.75%)
Dec 04, 2012 6.137 6.211 6.119 6.184 1,082,202 -0.01(-0.15%)
Nov 30, 2012 6.137 6.230 6.128 6.193 4,337,324 +0.07(+1.21%)
Nov 29, 2012 5.999 6.147 5.999 6.119 838,111 +0.14(+2.31%)
Nov 28, 2012 6.036 6.082 5.953 5.981 707,110 -0.05(-0.77%)
Nov 27, 2012 5.999 6.073 5.925 6.027 750,947 +0.06(+1.08%)
Nov 26, 2012 5.934 5.990 5.870 5.962 882,151 +0.06(+0.94%)
Nov 23, 2012 5.851 5.916 5.805 5.907 482,617 +0.09(+1.59%)
Nov 21, 2012 5.805 5.879 5.741 5.814 644,671 +0.05(+0.80%)
Nov 20, 2012 5.768 5.796 5.685 5.768 655,354 +0.07(+1.30%)
Nov 19, 2012 5.870 5.925 5.611 5.694 1,827,527 -0.02(-0.31%)
Nov 16, 2012 5.427 5.759 5.427 5.712 1,656,173 +0.31(+5.80%)
Nov 15, 2012 5.141 5.408 5.085 5.399 1,939,555 +0.20(+3.91%)
Nov 14, 2012 5.427 5.519 5.085 5.196 2,680,332 -0.25(-4.58%)
Nov 13, 2012 5.722 5.731 5.362 5.445 3,494,686 -0.32(-5.58%)
Nov 12, 2012 5.962 5.971 5.713 5.767 1,275,444 -0.14(-2.37%)
Nov 09, 2012 5.861 5.934 5.814 5.907 1,218,932 +0.05(+0.77%)
Nov 08, 2012 6.101 6.239 5.824 5.862 1,904,518 -0.24(-3.92%)
Nov 07, 2012 6.147 6.193 5.879 6.101 2,102,517 -0.09(-1.49%)
Nov 06, 2012 6.239 6.239 6.147 6.193 660,582 -0.01(-0.15%)
Nov 05, 2012 6.193 6.230 6.110 6.202 963,756 -0.02(-0.30%)
Nov 02, 2012 6.304 6.313 6.193 6.220 884,882 -0.06(-1.03%)
Nov 01, 2012 6.322 6.359 6.276 6.285 1,261,514 -0.04(-0.58%)
Oct 31, 2012 6.184 6.359 6.184 6.322 3,445,761 +0.15(+2.39%)
Oct 26, 2012 6.239 6.174 6.174 6.174 1,165,104 -0.03(-0.45%)
Oct 25, 2012 6.387 6.387 6.184 6.202 763,649 +0.01(+0.15%)
Oct 24, 2012 6.137 6.239 6.082 6.193 737,098 +0.08(+1.36%)
Oct 23, 2012 6.184 6.184 6.045 6.110 827,342 -0.00(-0.08%)
Oct 19, 2012 6.193 6.216 6.091 6.114 1,115,416 -0.09(-1.41%)
Oct 18, 2012 6.257 6.267 6.193 6.202 1,081,506 -0.03(-0.44%)
Oct 17, 2012 6.137 6.257 6.101 6.230 1,703,936 +0.15(+2.43%)
Oct 16, 2012 5.981 6.091 5.981 6.082 1,413,978 +0.12(+2.01%)
Oct 15, 2012 6.257 6.257 5.759 5.962 5,817,709 -0.27(-4.30%)
Oct 12, 2012 6.340 6.340 6.230 6.230 1,874,666 -0.08(-1.32%)
Oct 11, 2012 6.322 6.359 6.294 6.313 1,017,934 +0.03(+0.44%)
Oct 10, 2012 6.387 6.405 6.230 6.285 3,824,795 -0.11(-1.73%)
Oct 09, 2012 6.497 6.497 6.377 6.396 1,702,370 -0.07(-1.14%)
Oct 08, 2012 6.460 6.479 6.424 6.470 1,761,731 +0.03(+0.43%)
Oct 05, 2012 6.414 6.460 6.387 6.442 1,665,909 +0.04(+0.58%)
Oct 04, 2012 6.424 6.424 6.387 6.405 2,208,168 +0.02(+0.29%)
Oct 03, 2012 6.359 6.424 6.331 6.387 23,175,572 -0.17(-2.54%)
Oct 02, 2012 6.599 6.636 6.516 6.553 1,278,106 -0.01(-0.14%)
Oct 01, 2012 6.544 6.636 6.525 6.562 1,059,559 +0.06(+0.85%)
Sep 28, 2012 6.516 6.568 6.470 6.507 1,238,284 +0.00(+0.00%)
Sep 27, 2012 6.627 6.673 6.488 6.507 1,325,580 -0.06(-0.98%)
Sep 26, 2012 6.691 6.737 6.553 6.571 1,755,138 -0.09(-1.39%)
Sep 25, 2012 6.833 6.833 6.663 6.663 2,171,800 -0.12(-1.83%)
Sep 24, 2012 6.824 6.841 6.761 6.788 1,823,427 +0.03(+0.39%)
Sep 21, 2012 6.717 6.797 6.672 6.761 1,929,915 +0.07(+1.06%)
Sep 20, 2012 6.583 6.708 6.566 6.690 2,353,175 +0.17(+2.59%)
Sep 19, 2012 6.557 6.628 6.494 6.521 2,025,065 +0.11(+1.66%)
Sep 18, 2012 6.637 6.637 6.379 6.414 2,700,771 -0.22(-3.35%)
Sep 17, 2012 6.628 6.663 6.512 6.637 2,530,986 +0.13(+2.05%)
Sep 14, 2012 6.325 6.512 6.325 6.503 2,246,720 +0.22(+3.54%)
Sep 13, 2012 6.228 6.325 6.219 6.281 1,237,507 +0.04(+0.71%)
Sep 12, 2012 6.183 6.245 6.174 6.236 732,039 +0.05(+0.86%)
Sep 11, 2012 6.245 6.254 6.183 6.183 739,277 -0.03(-0.43%)
Sep 10, 2012 6.210 6.263 6.192 6.210 1,038,022 +0.01(+0.14%)
Sep 07, 2012 6.210 6.210 6.147 6.201 504,959 +0.03(+0.43%)
Sep 06, 2012 6.183 6.210 6.156 6.174 890,008 +0.01(+0.14%)
Sep 05, 2012 6.210 6.219 6.156 6.165 867,997 -0.03(-0.43%)
Sep 04, 2012 6.156 6.219 6.112 6.192 1,738,238 +0.06(+1.02%)
Aug 31, 2012 6.112 6.139 6.085 6.130 1,697,935 +0.04(+0.58%)
Aug 30, 2012 6.041 6.094 6.014 6.094 1,073,074 +0.05(+0.88%)
Aug 29, 2012 6.023 6.041 5.978 6.041 1,189,943 +0.06(+1.04%)
Aug 27, 2012 6.041 6.041 5.978 5.978 896,446 -0.03(-0.44%)
Aug 24, 2012 5.961 6.005 5.943 6.005 1,034,616 +0.05(+0.90%)
Aug 23, 2012 5.978 5.978 5.943 5.952 815,783 -0.01(-0.15%)
Aug 22, 2012 5.987 5.987 5.943 5.961 797,269 -0.03(-0.45%)
Aug 21, 2012 5.978 6.005 5.970 5.987 891,676 -0.01(-0.15%)
Aug 20, 2012 5.996 6.005 5.970 5.996 1,297,722 +0.02(+0.30%)
Aug 17, 2012 5.961 5.987 5.952 5.978 1,751,898 +0.04(+0.75%)
Aug 16, 2012 5.952 5.987 5.934 5.934 12,972,088 -0.24(-3.89%)
Aug 15, 2012 6.156 6.192 6.139 6.174 618,569 +0.03(+0.43%)
Aug 14, 2012 6.183 6.192 6.121 6.147 411,048 +0.01(+0.14%)
Aug 13, 2012 6.156 6.210 6.094 6.139 537,018 +0.02(+0.29%)
Aug 10, 2012 6.094 6.156 6.085 6.121 325,604 +0.03(+0.44%)
Aug 09, 2012 6.076 6.165 6.050 6.094 349,908 +0.02(+0.29%)
Aug 08, 2012 6.192 6.210 6.014 6.076 835,500 -0.11(-1.73%)
Aug 07, 2012 6.219 6.219 6.094 6.183 589,483 +0.03(+0.43%)
Aug 06, 2012 6.147 6.210 6.112 6.156 838,242 +0.04(+0.73%)
Aug 03, 2012 6.139 6.139 6.050 6.112 364,162 +0.01(+0.15%)
Aug 02, 2012 6.156 6.165 6.076 6.103 355,835 -0.04(-0.58%)
Aug 01, 2012 6.130 6.183 6.059 6.139 564,109 +0.09(+1.47%)
Jul 31, 2012 6.139 6.139 6.005 6.050 964,118 -0.05(-0.87%)
Jul 30, 2012 6.139 6.139 6.059 6.103 446,128 +0.00(+0.00%)
Jul 27, 2012 6.085 6.103 6.050 6.103 550,190 +0.05(+0.88%)
Jul 26, 2012 6.139 6.139 6.050 6.050 632,152 +0.01(+0.15%)
Jul 25, 2012 6.085 6.085 6.032 6.041 320,058 +0.01(+0.15%)
Jul 24, 2012 6.041 6.059 5.996 6.032 293,075 +0.00(+0.00%)
Jul 23, 2012 6.085 6.085 5.987 6.032 397,446 -0.02(-0.29%)
Jul 20, 2012 6.050 6.085 6.005 6.050 301,859 +0.04(+0.59%)
Jul 19, 2012 6.094 6.094 6.005 6.014 362,776 -0.07(-1.17%)
Jul 18, 2012 6.103 6.103 6.059 6.085 215,583 +0.00(+0.00%)
Jul 17, 2012 6.139 6.139 6.067 6.085 479,894 -0.03(-0.44%)
Jul 16, 2012 6.094 6.139 6.005 6.112 507,811 +0.03(+0.44%)
Jul 13, 2012 5.996 6.112 5.970 6.085 771,589 +0.09(+1.48%)
Jul 12, 2012 5.925 6.023 5.907 5.996 3,220,116 -0.09(-1.46%)
Jul 11, 2012 6.139 6.147 6.041 6.085 434,832 +0.01(+0.15%)
Jul 10, 2012 6.272 6.272 6.005 6.076 527,291 -0.14(-2.29%)
Jul 09, 2012 6.183 6.294 6.165 6.219 371,478 +0.02(+0.29%)
Jul 06, 2012 6.245 6.317 6.192 6.201 273,255 -0.06(-0.99%)
Jul 05, 2012 6.290 6.308 6.236 6.263 225,321 -0.04(-0.57%)
Jul 03, 2012 6.290 6.317 6.245 6.299 114,372 +0.01(+0.14%)
Jul 02, 2012 6.299 6.334 6.228 6.290 262,480 +0.02(+0.35%)
Jun 29, 2012 6.174 6.281 6.104 6.268 286,411 +0.10(+1.66%)
Jun 28, 2012 6.147 6.210 6.139 6.165 169,034 -0.01(-0.14%)
Jun 27, 2012 6.156 6.210 6.139 6.174 270,339 +0.04(+0.73%)
Jun 26, 2012 6.094 6.139 5.907 6.130 360,835 +0.01(+0.15%)
Jun 25, 2012 6.103 6.183 6.059 6.121 375,106 +0.04(+0.58%)
Jun 22, 2012 6.147 6.165 6.041 6.085 2,981,223 -0.03(-0.44%)
Jun 21, 2012 6.094 6.139 5.987 6.112 402,333 +0.01(+0.15%)
Jun 20, 2012 6.077 6.124 6.069 6.103 479,417 +0.05(+0.85%)
Jun 19, 2012 6.035 6.094 6.009 6.052 512,967 +0.03(+0.57%)
Jun 18, 2012 5.872 6.035 5.859 6.017 513,696 +0.18(+3.08%)
Jun 15, 2012 5.863 5.872 5.821 5.838 164,923 -0.03(-0.44%)
Jun 14, 2012 5.795 5.863 5.752 5.863 289,370 +0.08(+1.33%)
Jun 13, 2012 5.701 5.812 5.688 5.786 332,093 +0.09(+1.65%)
Jun 12, 2012 5.744 5.777 5.675 5.692 274,718 -0.06(-1.04%)
Jun 11, 2012 5.752 5.821 5.735 5.752 368,925 +0.02(+0.30%)
Jun 08, 2012 5.692 5.752 5.649 5.735 202,489 +0.04(+0.75%)
Jun 07, 2012 5.701 5.701 5.649 5.692 193,816 +0.00(+0.00%)
Jun 06, 2012 5.692 5.709 5.607 5.692 323,396 +0.00(+0.00%)
Jun 05, 2012 5.641 5.692 5.615 5.692 181,451 +0.05(+0.91%)
Jun 04, 2012 5.684 5.692 5.598 5.641 262,219 -0.06(-1.05%)
Jun 01, 2012 5.692 5.701 5.607 5.701 144,551 +0.00(+0.00%)
May 31, 2012 5.718 5.718 5.649 5.701 222,800 +0.01(+0.15%)
May 30, 2012 5.769 5.769 5.649 5.692 206,114 -0.04(-0.75%)
May 29, 2012 5.718 5.735 5.666 5.735 362,361 +0.04(+0.75%)
May 25, 2012 5.615 5.718 5.564 5.692 1,833,513 -0.24(-4.04%)
May 24, 2012 5.975 5.975 5.872 5.932 138,521 +0.02(+0.29%)
May 23, 2012 5.923 5.975 5.838 5.915 78,480 -0.03(-0.58%)
May 22, 2012 5.966 5.982 5.872 5.949 110,250 +0.03(+0.43%)
May 21, 2012 5.829 5.957 5.786 5.923 125,311 +0.12(+2.06%)
May 18, 2012 5.803 5.898 5.786 5.803 82,845 -0.01(-0.19%)
May 17, 2012 5.863 5.889 5.795 5.815 83,876 -0.01(-0.10%)
May 16, 2012 5.744 5.854 5.709 5.821 98,267 +0.08(+1.34%)
May 15, 2012 5.726 5.750 5.692 5.744 58,710 +0.03(+0.45%)
May 14, 2012 5.692 5.786 5.625 5.718 60,061 +0.03(+0.45%)
May 11, 2012 5.701 5.735 5.624 5.692 102,540 +0.00(+0.00%)
May 10, 2012 5.726 5.726 5.602 5.692 207,691 +0.01(+0.15%)
May 09, 2012 5.769 5.778 5.649 5.684 109,630 -0.09(-1.48%)
May 08, 2012 5.744 5.795 5.735 5.769 42,647 -0.02(-0.30%)
May 07, 2012 5.838 5.838 5.718 5.786 109,208 -0.06(-1.02%)
May 04, 2012 5.880 5.880 5.812 5.846 59,514 -0.03(-0.58%)
May 03, 2012 5.915 5.940 5.838 5.880 80,574 +0.01(+0.15%)
May 02, 2012 5.915 5.957 5.863 5.872 128,912 -0.03(-0.58%)
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.