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

Energy Focus Inc (NQ: EFOI )

1.800 +0.080 (+4.65%)
Streaming Delayed Price Updated: 3:12 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 28, 2017 107.80 108.15 107.45 108.15 386 +0.35(+0.32%)
Apr 27, 2017 108.50 113.40 107.80 107.80 363 -1.75(-1.60%)
Apr 26, 2017 107.45 114.10 107.28 109.55 1,471 +2.80(+2.62%)
Apr 25, 2017 110.25 110.25 106.05 106.75 726 -2.10(-1.93%)
Apr 24, 2017 109.55 113.92 107.10 108.85 671 -0.35(-0.32%)
Apr 21, 2017 112.00 113.75 106.75 109.20 440 -5.25(-4.59%)
Apr 20, 2017 113.40 115.15 112.70 114.45 687 +1.05(+0.93%)
Apr 19, 2017 110.25 115.15 108.84 113.40 1,121 +3.15(+2.86%)
Apr 18, 2017 110.25 110.95 109.20 110.25 388 -0.35(-0.32%)
Apr 17, 2017 109.55 110.95 107.80 110.60 196 +1.75(+1.61%)
Apr 13, 2017 108.15 113.46 107.24 108.85 497 -4.20(-3.72%)
Apr 12, 2017 106.05 113.75 106.05 113.05 659 +6.30(+5.90%)
Apr 11, 2017 111.29 112.70 106.05 106.75 768 -2.45(-2.24%)
Apr 10, 2017 109.90 110.60 107.10 109.20 356 +0.70(+0.65%)
Apr 07, 2017 111.65 116.55 107.80 108.50 1,152 -2.80(-2.52%)
Apr 06, 2017 108.15 113.40 106.05 111.30 525 +5.25(+4.95%)
Apr 05, 2017 106.75 112.41 105.70 106.05 1,383 -1.40(-1.30%)
Apr 04, 2017 109.55 113.05 107.10 107.45 724 -3.50(-3.15%)
Apr 03, 2017 117.25 121.86 110.60 110.95 1,614 -4.20(-3.65%)
Mar 31, 2017 112.70 124.25 110.25 115.15 2,381 +0.70(+0.61%)
Mar 30, 2017 109.20 121.45 109.20 114.45 2,640 +3.50(+3.15%)
Mar 29, 2017 110.25 113.40 108.50 110.95 478 +0.00(+0.00%)
Mar 28, 2017 110.95 114.80 108.85 110.95 1,231 +1.40(+1.28%)
Mar 27, 2017 110.95 111.91 108.50 109.55 583 -2.80(-2.49%)
Mar 24, 2017 114.09 114.09 110.25 112.35 768 -1.40(-1.23%)
Mar 23, 2017 121.24 121.24 110.60 113.75 866 -3.15(-2.69%)
Mar 22, 2017 120.40 127.40 109.55 116.90 4,001 -3.85(-3.19%)
Mar 21, 2017 127.75 128.10 114.45 120.75 2,143 -8.05(-6.25%)
Mar 20, 2017 124.56 131.60 123.20 128.80 2,412 +4.20(+3.37%)
Mar 17, 2017 118.30 130.55 112.35 124.60 2,632 +6.30(+5.33%)
Mar 16, 2017 120.75 121.11 115.85 118.30 300 +0.00(+0.00%)
Mar 15, 2017 110.25 121.80 110.25 118.30 1,415 +7.35(+6.62%)
Mar 14, 2017 111.30 112.00 109.55 110.95 1,319 +1.05(+0.96%)
Mar 13, 2017 111.30 112.70 109.55 109.90 1,068 +0.00(+0.00%)
Mar 10, 2017 109.90 110.25 109.17 109.90 779 +1.05(+0.96%)
Mar 09, 2017 110.60 115.67 108.50 108.85 1,851 -1.40(-1.27%)
Mar 08, 2017 110.95 112.00 109.20 110.25 993 -1.75(-1.56%)
Mar 07, 2017 112.00 112.35 109.20 112.00 1,912 +2.10(+1.91%)
Mar 06, 2017 110.95 111.30 108.85 109.90 1,438 -1.05(-0.95%)
Mar 03, 2017 113.05 114.45 109.20 110.95 1,765 -3.15(-2.76%)
Mar 02, 2017 112.00 118.12 111.30 114.10 2,229 +2.10(+1.87%)
Mar 01, 2017 111.65 115.50 108.57 112.00 2,865 +3.85(+3.56%)
Feb 28, 2017 122.15 123.55 106.05 108.15 5,220 -11.90(-9.91%)
Feb 27, 2017 127.75 131.58 120.05 120.05 3,230 -8.75(-6.79%)
Feb 24, 2017 127.75 136.15 127.75 128.80 1,854 -1.05(-0.81%)
Feb 23, 2017 126.35 137.90 122.15 129.85 5,565 +0.00(+0.00%)
Feb 22, 2017 133.00 137.55 127.75 129.85 4,859 -7.35(-5.36%)
Feb 21, 2017 152.25 157.13 133.00 137.20 8,504 -20.30(-12.89%)
Feb 17, 2017 157.50 157.50 157.50 0 -7.35(-4.46%)
Feb 16, 2017 161.00 168.00 158.20 164.85 3,792 +3.85(+2.39%)
Feb 15, 2017 154.70 165.55 154.35 161.00 2,682 +7.70(+5.02%)
Feb 14, 2017 162.68 163.59 153.30 153.30 1,778 -4.90(-3.10%)
Feb 13, 2017 162.05 162.05 157.50 158.20 977 -2.10(-1.31%)
Feb 10, 2017 157.15 162.75 157.15 160.30 654 +2.45(+1.55%)
Feb 09, 2017 161.88 163.13 157.50 157.85 770 -3.15(-1.96%)
Feb 08, 2017 158.20 166.25 156.28 161.00 2,722 +2.10(+1.32%)
Feb 07, 2017 159.95 161.76 158.55 158.90 340 -2.62(-1.63%)
Feb 06, 2017 161.00 167.82 159.60 161.53 651 +0.53(+0.33%)
Feb 03, 2017 163.45 170.10 159.60 161.00 450 -3.15(-1.92%)
Feb 02, 2017 164.50 169.75 159.60 164.15 1,372 -2.45(-1.47%)
Feb 01, 2017 162.40 171.50 162.40 166.60 1,802 +3.15(+1.93%)
Jan 31, 2017 160.65 167.65 158.55 163.45 400 +2.80(+1.74%)
Jan 30, 2017 162.75 164.68 158.58 160.65 441 -5.25(-3.16%)
Jan 27, 2017 168.35 168.35 159.25 165.90 390 +2.10(+1.28%)
Jan 26, 2017 168.00 169.75 157.85 163.80 1,165 -5.60(-3.31%)
Jan 25, 2017 164.15 170.45 163.80 169.40 1,004 +6.30(+3.86%)
Jan 24, 2017 157.85 173.25 157.85 163.10 661 +4.55(+2.87%)
Jan 23, 2017 164.50 170.10 157.50 158.55 1,255 -7.70(-4.63%)
Jan 20, 2017 167.65 168.63 163.10 166.25 542 +0.35(+0.21%)
Jan 19, 2017 165.20 170.45 163.80 165.90 1,225 -0.35(-0.21%)
Jan 18, 2017 167.30 171.50 165.90 166.25 600 -1.75(-1.04%)
Jan 17, 2017 176.75 176.75 168.00 168.00 1,016 -9.10(-5.14%)
Jan 13, 2017 177.10 177.10 177.10 0 -0.53(-0.30%)
Jan 12, 2017 176.75 178.59 176.05 177.62 996 -0.88(-0.49%)
Jan 11, 2017 178.50 178.50 175.70 178.50 960 +0.70(+0.39%)
Jan 10, 2017 171.68 178.50 171.68 177.80 500 -0.35(-0.20%)
Jan 09, 2017 176.75 181.44 173.63 178.15 2,376 +1.75(+0.99%)
Jan 06, 2017 170.80 176.75 166.60 176.40 676 +2.10(+1.20%)
Jan 05, 2017 174.30 175.00 166.25 174.30 1,027 +0.70(+0.40%)
Jan 04, 2017 155.25 178.15 153.65 173.60 2,297 +16.45(+10.47%)
Jan 03, 2017 149.10 157.15 147.89 157.15 478 +8.40(+5.65%)
Dec 30, 2016 148.75 148.75 148.75 0 -2.97(-1.96%)
Dec 29, 2016 151.55 157.15 149.91 151.72 1,970 -1.58(-1.03%)
Dec 28, 2016 159.95 165.55 150.50 153.30 2,886 -9.10(-5.60%)
Dec 27, 2016 152.25 164.31 152.25 162.40 1,098 +8.40(+5.45%)
Dec 23, 2016 154.00 154.00 154.00 0 +2.80(+1.85%)
Dec 22, 2016 155.40 157.50 150.15 151.20 1,002 -2.45(-1.59%)
Dec 21, 2016 166.25 166.25 151.55 153.65 2,886 -13.30(-7.97%)
Dec 20, 2016 172.55 172.55 165.90 166.95 1,063 -3.50(-2.05%)
Dec 19, 2016 171.15 171.85 165.55 170.45 1,485 -1.40(-0.81%)
Dec 16, 2016 168.00 172.90 165.90 171.85 1,702 +2.80(+1.66%)
Dec 15, 2016 169.05 172.20 166.25 169.05 688 -1.40(-0.82%)
Dec 14, 2016 174.65 175.35 169.74 170.45 1,663 -5.95(-3.37%)
Dec 13, 2016 180.25 180.25 172.11 176.40 855 -1.40(-0.79%)
Dec 12, 2016 177.10 180.25 172.55 177.80 1,227 +0.70(+0.40%)
Dec 09, 2016 178.47 178.85 172.55 177.10 730 -1.75(-0.98%)
Dec 08, 2016 176.75 181.30 176.75 178.85 1,137 -0.70(-0.39%)
Dec 07, 2016 176.75 182.00 176.75 179.55 1,435 +1.75(+0.98%)
Dec 06, 2016 173.25 179.90 166.95 177.80 1,538 +2.80(+1.60%)
Dec 05, 2016 179.20 182.00 165.90 175.00 3,665 -4.90(-2.72%)
Dec 02, 2016 177.45 180.25 172.03 179.90 1,114 +2.45(+1.38%)
Dec 01, 2016 171.50 183.40 167.50 177.45 1,592 +7.70(+4.54%)
Nov 30, 2016 168.35 172.55 163.80 169.75 1,390 +4.55(+2.75%)
Nov 29, 2016 171.15 173.95 164.50 165.20 934 -5.95(-3.48%)
Nov 28, 2016 176.40 176.40 168.35 171.15 1,091 -5.60(-3.17%)
Nov 25, 2016 178.50 179.55 173.60 176.75 293 -0.35(-0.20%)
Nov 23, 2016 177.10 177.10 177.10 0 -0.35(-0.20%)
Nov 22, 2016 179.55 186.20 174.30 177.45 1,682 -1.75(-0.98%)
Nov 21, 2016 180.60 185.85 170.80 179.20 3,145 +1.40(+0.79%)
Nov 18, 2016 175.70 180.95 162.75 177.80 3,583 +4.20(+2.42%)
Nov 17, 2016 171.85 180.25 171.50 173.60 2,987 +6.30(+3.77%)
Nov 16, 2016 162.05 174.65 157.15 167.30 2,468 +1.40(+0.84%)
Nov 15, 2016 161.70 166.25 155.75 165.90 2,258 +3.50(+2.16%)
Nov 14, 2016 154.00 162.75 147.00 162.40 6,415 +10.85(+7.16%)
Nov 11, 2016 150.50 153.30 144.20 151.55 1,611 +1.40(+0.93%)
Nov 10, 2016 141.05 151.55 130.90 150.15 2,884 +10.85(+7.79%)
Nov 09, 2016 118.30 139.30 116.81 139.30 2,251 +14.00(+11.17%)
Nov 08, 2016 113.40 123.90 112.00 125.30 1,853 +11.90(+10.49%)
Nov 07, 2016 117.95 119.35 110.60 113.40 1,560 -1.75(-1.52%)
Nov 04, 2016 112.00 115.85 106.05 115.15 2,719 +1.75(+1.54%)
Nov 03, 2016 122.85 127.40 103.25 113.40 7,119 -24.50(-17.77%)
Nov 02, 2016 137.55 138.95 134.05 137.90 1,664 -0.70(-0.51%)
Nov 01, 2016 142.10 142.10 137.55 138.60 1,670 -4.55(-3.18%)
Oct 31, 2016 147.00 147.00 138.95 143.15 681 -3.15(-2.15%)
Oct 28, 2016 147.00 154.70 141.75 146.30 1,729 -3.15(-2.11%)
Oct 27, 2016 142.80 149.80 138.25 149.45 1,984 +8.40(+5.96%)
Oct 26, 2016 140.70 144.20 140.00 141.05 614 +1.75(+1.26%)
Oct 25, 2016 136.85 142.80 136.50 139.30 1,932 +0.70(+0.51%)
Oct 24, 2016 148.40 148.40 135.80 138.60 3,086 -6.65(-4.58%)
Oct 21, 2016 143.15 147.70 139.65 145.25 3,315 +2.80(+1.97%)
Oct 20, 2016 156.45 156.54 142.45 142.45 2,318 -10.85(-7.08%)
Oct 19, 2016 160.65 161.00 152.25 153.30 1,163 -6.30(-3.95%)
Oct 18, 2016 160.30 162.93 154.00 159.60 1,021 +1.05(+0.66%)
Oct 17, 2016 147.70 160.65 147.35 158.55 2,664 +11.55(+7.86%)
Oct 14, 2016 147.70 148.75 145.16 147.00 746 +1.05(+0.72%)
Oct 13, 2016 150.50 153.30 141.05 145.95 2,502 -3.50(-2.34%)
Oct 12, 2016 147.00 151.90 146.65 149.45 799 +3.15(+2.15%)
Oct 11, 2016 154.00 154.00 145.25 146.30 1,726 -9.45(-6.07%)
Oct 10, 2016 157.85 163.80 155.40 155.75 1,352 -2.45(-1.55%)
Oct 07, 2016 160.30 165.20 157.50 158.20 1,289 -2.10(-1.31%)
Oct 06, 2016 164.85 167.65 158.55 160.30 1,684 -5.60(-3.38%)
Oct 05, 2016 175.00 175.00 162.75 165.90 2,987 -10.15(-5.77%)
Oct 04, 2016 184.45 186.90 171.50 176.05 5,185 -4.55(-2.52%)
Oct 03, 2016 172.90 187.85 166.78 180.60 6,873 +9.45(+5.52%)
Sep 30, 2016 173.60 182.35 170.45 171.15 2,965 +2.45(+1.45%)
Sep 29, 2016 169.75 192.50 159.95 168.70 19,854 +11.20(+7.11%)
Sep 28, 2016 141.75 159.86 141.75 157.50 4,667 +15.40(+10.84%)
Sep 27, 2016 137.90 142.10 137.90 142.10 1,604 +4.20(+3.05%)
Sep 26, 2016 140.00 141.05 137.38 137.90 2,845 -2.10(-1.50%)
Sep 23, 2016 141.05 141.75 139.30 140.00 2,060 +0.00(+0.00%)
Sep 22, 2016 139.30 142.45 139.30 140.00 2,482 +1.05(+0.76%)
Sep 21, 2016 136.50 140.00 135.45 138.95 1,534 +4.20(+3.12%)
Sep 20, 2016 134.05 137.90 133.00 134.75 940 +0.70(+0.52%)
Sep 19, 2016 131.25 141.75 131.19 134.05 3,305 +1.40(+1.06%)
Sep 16, 2016 131.95 133.00 128.45 132.65 1,966 +0.70(+0.53%)
Sep 15, 2016 128.10 134.75 128.10 131.95 2,008 +2.45(+1.89%)
Sep 14, 2016 134.75 136.15 126.31 129.50 3,283 -5.60(-4.15%)
Sep 13, 2016 138.25 138.95 134.05 135.10 3,287 -3.15(-2.28%)
Sep 12, 2016 138.25 139.82 138.25 138.25 3,234 -0.35(-0.25%)
Sep 09, 2016 140.00 142.80 138.25 138.60 3,162 -1.40(-1.00%)
Sep 08, 2016 138.25 143.50 138.25 140.00 3,082 +0.70(+0.50%)
Sep 07, 2016 139.30 140.70 138.95 139.30 2,427 +1.05(+0.76%)
Sep 06, 2016 137.55 138.25 136.50 138.25 1,346 +1.75(+1.28%)
Sep 02, 2016 136.15 136.50 136.50 136.50 1,705 +1.05(+0.78%)
Sep 01, 2016 136.50 139.30 134.05 135.45 3,761 -1.05(-0.77%)
Aug 31, 2016 139.30 139.30 136.50 136.50 3,113 -1.75(-1.27%)
Aug 30, 2016 140.00 140.70 137.20 138.25 1,889 -1.75(-1.25%)
Aug 29, 2016 137.20 141.05 136.85 140.00 2,692 +3.50(+2.56%)
Aug 26, 2016 139.30 140.00 133.35 136.50 2,205 -1.05(-0.76%)
Aug 25, 2016 136.50 138.25 133.35 137.55 4,718 +1.05(+0.77%)
Aug 24, 2016 139.30 140.70 135.45 136.50 5,596 -2.80(-2.01%)
Aug 23, 2016 143.50 144.76 137.55 139.30 8,493 -4.90(-3.40%)
Aug 22, 2016 145.95 146.30 140.35 144.20 3,930 -0.70(-0.48%)
Aug 19, 2016 151.55 153.09 140.88 144.90 8,118 -5.60(-3.72%)
Aug 18, 2016 157.50 159.80 150.50 150.50 7,367 -8.75(-5.49%)
Aug 17, 2016 158.90 160.30 157.85 159.25 3,517 +0.00(+0.00%)
Aug 16, 2016 164.85 171.15 157.50 159.25 4,478 -6.65(-4.01%)
Aug 15, 2016 161.00 166.25 157.85 165.90 5,820 +2.80(+1.72%)
Aug 12, 2016 164.85 168.00 161.35 163.10 5,504 -6.65(-3.92%)
Aug 11, 2016 174.30 178.50 150.85 169.75 24,709 -35.35(-17.24%)
Aug 10, 2016 207.90 214.55 203.00 205.10 4,190 -3.15(-1.51%)
Aug 09, 2016 215.95 217.35 204.40 208.25 2,239 -8.78(-4.05%)
Aug 08, 2016 211.75 221.20 210.74 217.03 3,159 +6.69(+3.18%)
Aug 05, 2016 211.75 214.55 210.00 210.35 1,316 -0.35(-0.17%)
Aug 04, 2016 203.00 214.69 203.00 210.70 1,407 +8.05(+3.97%)
Aug 03, 2016 199.50 205.10 198.10 202.65 867 +2.80(+1.40%)
Aug 02, 2016 203.70 206.50 198.10 199.85 1,523 -1.75(-0.87%)
Aug 01, 2016 213.50 216.30 197.75 201.60 3,610 -11.90(-5.57%)
Jul 29, 2016 208.25 216.30 203.70 213.50 2,315 +5.25(+2.52%)
Jul 28, 2016 203.70 208.60 203.03 208.25 1,421 +3.85(+1.88%)
Jul 27, 2016 205.45 208.25 203.70 204.40 1,293 -0.70(-0.34%)
Jul 26, 2016 199.15 206.50 198.10 205.10 2,164 +5.60(+2.81%)
Jul 25, 2016 197.40 201.25 194.25 199.50 1,696 +3.50(+1.79%)
Jul 22, 2016 190.75 196.70 189.38 196.00 1,559 +5.25(+2.75%)
Jul 21, 2016 191.45 195.65 190.75 190.75 2,279 -1.40(-0.73%)
Jul 20, 2016 195.30 198.80 191.10 192.15 1,450 -1.40(-0.72%)
Jul 19, 2016 196.00 200.48 192.50 193.55 1,507 -2.45(-1.25%)
Jul 18, 2016 195.65 197.40 192.50 196.00 2,203 +0.35(+0.18%)
Jul 15, 2016 201.25 202.12 194.25 195.65 3,696 -4.90(-2.44%)
Jul 14, 2016 194.25 207.20 193.90 200.55 5,834 +6.65(+3.43%)
Jul 13, 2016 198.10 207.90 193.20 193.90 3,048 -4.20(-2.12%)
Jul 12, 2016 200.55 203.70 197.40 198.10 3,363 -1.75(-0.88%)
Jul 11, 2016 199.50 207.72 196.00 199.85 3,910 -0.70(-0.35%)
Jul 08, 2016 204.05 202.30 198.45 200.55 4,822 -1.75(-0.87%)
Jul 07, 2016 204.75 207.55 198.10 202.30 3,363 -8.40(-3.99%)
Jul 05, 2016 212.45 212.45 208.60 210.70 1,444 -4.20(-1.95%)
Jul 01, 2016 214.20 214.90 214.90 214.90 2,834 -3.50(-1.60%)
Jun 30, 2016 213.50 221.55 211.75 218.40 2,572 +6.65(+3.14%)
Jun 29, 2016 210.35 212.80 208.43 211.75 2,080 +2.45(+1.17%)
Jun 28, 2016 200.90 210.00 198.45 209.30 2,018 +10.50(+5.28%)
Jun 27, 2016 204.75 205.80 194.60 198.80 2,826 -8.40(-4.05%)
Jun 24, 2016 205.45 212.10 201.60 207.20 1,506 -6.30(-2.95%)
Jun 23, 2016 209.30 214.90 204.75 213.50 2,759 +6.30(+3.04%)
Jun 22, 2016 213.50 214.90 206.85 207.20 1,733 -4.90(-2.31%)
Jun 21, 2016 219.45 224.85 203.70 212.10 5,751 -9.80(-4.42%)
Jun 20, 2016 204.05 225.40 202.30 221.90 13,536 +21.00(+10.45%)
Jun 17, 2016 210.00 210.00 199.85 200.90 2,553 -7.00(-3.37%)
Jun 16, 2016 197.05 208.25 192.50 207.90 1,746 +9.80(+4.95%)
Jun 15, 2016 196.70 205.80 194.25 198.10 1,033 +1.40(+0.71%)
Jun 14, 2016 202.65 206.15 192.50 196.70 3,712 -5.95(-2.94%)
Jun 13, 2016 206.15 209.65 201.31 202.65 4,831 -3.85(-1.86%)
Jun 10, 2016 208.60 210.70 205.10 206.50 2,370 -3.50(-1.67%)
Jun 09, 2016 212.45 212.45 207.55 210.00 1,821 -2.80(-1.32%)
Jun 08, 2016 210.00 213.50 209.65 212.80 1,626 +3.85(+1.84%)
Jun 07, 2016 211.40 213.50 208.60 208.95 1,558 -3.50(-1.65%)
Jun 06, 2016 211.40 218.05 208.25 212.45 3,913 +0.35(+0.17%)
Jun 03, 2016 216.65 217.00 210.35 212.10 2,535 -3.85(-1.78%)
Jun 02, 2016 214.20 224.00 211.40 215.95 2,931 +1.05(+0.49%)
Jun 01, 2016 221.20 221.20 210.87 214.90 3,380 -4.90(-2.23%)
May 31, 2016 217.35 226.80 217.00 219.80 4,521 +2.45(+1.13%)
May 27, 2016 225.05 217.35 217.35 217.35 2,542 -6.65(-2.97%)
May 26, 2016 221.55 227.36 220.50 224.00 2,173 +1.05(+0.47%)
May 25, 2016 226.80 227.50 218.22 222.95 2,232 -1.75(-0.78%)
May 24, 2016 218.40 227.15 215.95 224.70 4,137 +8.05(+3.72%)
May 23, 2016 216.30 222.25 215.60 216.65 3,552 +0.70(+0.32%)
May 20, 2016 208.95 217.35 208.95 215.95 2,228 +8.40(+4.05%)
May 19, 2016 213.85 214.20 203.00 207.55 3,106 -6.65(-3.10%)
May 18, 2016 218.40 220.85 212.45 214.20 2,998 -0.70(-0.33%)
May 17, 2016 230.65 230.65 213.85 214.90 4,604 -17.15(-7.39%)
May 16, 2016 231.00 235.90 223.65 232.05 3,784 +1.75(+0.76%)
May 13, 2016 223.30 236.95 222.22 230.30 3,441 +5.60(+2.49%)
May 12, 2016 225.40 234.50 218.40 224.70 6,935 -0.35(-0.16%)
May 11, 2016 208.25 229.60 198.80 225.05 16,024 +15.40(+7.35%)
May 10, 2016 223.65 230.30 202.65 209.65 13,384 -11.90(-5.37%)
May 09, 2016 234.15 234.15 219.10 221.55 10,924 -13.30(-5.66%)
May 06, 2016 243.95 243.95 234.50 234.85 9,213 -11.90(-4.82%)
May 05, 2016 269.50 269.50 238.70 246.75 16,838 -22.75(-8.44%)
May 04, 2016 270.55 276.32 267.40 269.50 2,052 -1.40(-0.52%)
May 03, 2016 271.60 278.77 269.85 270.90 2,250 -4.20(-1.53%)
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.