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

Baidu.com SP ADR (NQ: BIDU )

109.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2017 223.59 230.00 223.05 226.35 8,564,664 +6.35(+2.89%)
Jul 28, 2017 211.01 225.60 208.80 220.00 12,591,474 +19.00(+9.45%)
Jul 27, 2017 204.01 205.60 197.11 201.00 5,308,336 -0.17(-0.08%)
Jul 26, 2017 196.85 201.23 196.75 201.17 3,492,454 +4.12(+2.09%)
Jul 25, 2017 198.50 198.65 195.97 197.05 2,925,622 -1.60(-0.81%)
Jul 24, 2017 193.97 199.25 193.02 198.65 3,927,568 +5.47(+2.83%)
Jul 21, 2017 190.96 193.20 190.56 193.18 1,856,831 +1.86(+0.97%)
Jul 20, 2017 192.40 190.79 191.32 1,571,262 +0.41(+0.21%)
Jul 19, 2017 190.80 192.35 189.56 190.91 2,136,179 +1.40(+0.74%)
Jul 18, 2017 187.23 190.10 186.69 189.51 1,779,704 +1.28(+0.68%)
Jul 17, 2017 189.12 191.78 186.89 188.23 2,800,909 -0.32(-0.17%)
Jul 14, 2017 187.99 189.00 187.53 188.55 1,665,544 +1.63(+0.87%)
Jul 13, 2017 187.47 188.98 186.16 186.92 2,229,638 +0.16(+0.09%)
Jul 12, 2017 185.81 187.56 185.26 186.76 1,897,137 +2.35(+1.27%)
Jul 11, 2017 183.20 184.56 181.83 184.41 1,541,283 +1.48(+0.81%)
Jul 10, 2017 182.31 183.94 181.59 182.93 1,467,410 +1.53(+0.84%)
Jul 07, 2017 181.79 182.78 179.92 181.40 1,445,020 -0.39(-0.21%)
Jul 06, 2017 183.89 180.82 181.79 2,415,322 -2.04(-1.11%)
Jul 05, 2017 186.37 187.20 182.17 183.83 4,449,541 +3.86(+2.14%)
Jul 03, 2017 179.90 183.50 179.63 179.97 1,917,192 +1.11(+0.62%)
Jun 30, 2017 180.44 180.88 178.31 178.86 2,083,678 -0.77(-0.43%)
Jun 29, 2017 177.54 180.46 177.22 179.63 3,127,985 +1.63(+0.92%)
Jun 28, 2017 177.00 178.72 175.83 178.00 2,635,067 +2.40(+1.37%)
Jun 27, 2017 178.52 178.65 175.10 175.60 2,528,766 -2.86(-1.60%)
Jun 26, 2017 180.59 181.74 178.35 178.46 2,061,904 +0.32(+0.18%)
Jun 23, 2017 177.61 178.14 1,765,217 -1.19(-0.66%)
Jun 22, 2017 179.25 180.71 177.99 179.33 1,751,222 -0.84(-0.47%)
Jun 21, 2017 179.14 181.00 177.93 180.17 2,074,768 +2.32(+1.30%)
Jun 20, 2017 177.69 178.42 176.93 177.85 1,762,894 +0.92(+0.52%)
Jun 19, 2017 176.38 179.23 175.80 176.93 2,510,422 +3.05(+1.75%)
Jun 16, 2017 176.41 176.41 173.66 173.88 2,497,070 -2.45(-1.39%)
Jun 15, 2017 176.19 176.99 173.52 176.33 2,718,148 -1.87(-1.05%)
Jun 14, 2017 180.60 180.82 176.20 178.20 2,142,726 -0.99(-0.55%)
Jun 13, 2017 181.52 181.52 177.24 179.19 2,571,121 -0.87(-0.48%)
Jun 12, 2017 180.00 182.15 177.31 180.06 3,057,820 -1.01(-0.56%)
Jun 09, 2017 186.03 186.10 178.21 181.07 4,089,204 -4.68(-2.52%)
Jun 08, 2017 191.60 192.38 183.68 185.75 4,894,906 -1.78(-0.95%)
Jun 07, 2017 186.24 188.59 184.75 187.53 2,451,871 +1.78(+0.96%)
Jun 06, 2017 186.73 187.20 184.51 185.75 2,080,587 -1.56(-0.83%)
Jun 05, 2017 188.71 188.71 185.21 187.31 1,424,810 -0.29(-0.15%)
Jun 02, 2017 188.60 189.25 187.00 187.60 1,192,530 +0.34(+0.18%)
Jun 01, 2017 186.15 188.10 185.59 187.26 2,070,850 +1.16(+0.62%)
May 31, 2017 189.95 190.49 184.32 186.10 3,396,503 -3.78(-1.99%)
May 30, 2017 190.94 192.29 189.36 189.88 1,914,985 -0.51(-0.27%)
May 26, 2017 192.78 193.74 190.09 190.39 1,567,723 -1.56(-0.81%)
May 25, 2017 191.23 193.00 189.83 191.95 2,175,938 +1.32(+0.69%)
May 24, 2017 191.03 191.99 189.97 190.63 2,805,190 -1.17(-0.61%)
May 23, 2017 192.70 193.56 190.37 191.80 2,147,844 +0.11(+0.06%)
May 22, 2017 190.00 193.56 188.08 191.69 2,921,426 +2.93(+1.55%)
May 19, 2017 183.17 189.42 182.89 188.76 3,863,947 +6.33(+3.47%)
May 18, 2017 182.68 183.62 181.29 182.43 4,685,695 -3.62(-1.95%)
May 17, 2017 187.97 190.71 185.68 186.05 3,586,460 -4.59(-2.41%)
May 16, 2017 186.83 192.37 186.39 190.64 3,925,744 +4.50(+2.42%)
May 15, 2017 187.08 187.46 185.24 186.14 1,992,574 -0.69(-0.37%)
May 12, 2017 186.25 187.98 185.67 186.83 1,816,593 +0.23(+0.12%)
May 11, 2017 183.54 187.33 182.96 186.60 3,211,232 +3.03(+1.65%)
May 10, 2017 182.37 184.93 181.62 183.57 2,867,806 +0.59(+0.32%)
May 09, 2017 178.90 183.59 178.36 182.98 3,479,314 +5.51(+3.10%)
May 08, 2017 178.50 178.54 176.68 177.47 2,407,735 -0.56(-0.31%)
May 05, 2017 176.30 178.30 174.77 178.03 2,328,167 +1.32(+0.75%)
May 04, 2017 177.89 178.00 176.28 176.71 2,129,420 -0.69(-0.39%)
May 03, 2017 179.01 179.01 176.90 177.40 2,017,176 -1.24(-0.69%)
May 02, 2017 180.10 180.40 178.01 178.64 2,430,982 -1.42(-0.79%)
May 01, 2017 180.45 181.17 177.19 180.06 3,486,855 -0.17(-0.09%)
Apr 28, 2017 181.08 182.96 176.07 180.23 7,429,414 -7.63(-4.06%)
Apr 27, 2017 187.81 188.60 186.10 187.86 3,162,923 +1.19(+0.64%)
Apr 26, 2017 187.90 188.00 184.90 186.67 2,894,825 -0.32(-0.17%)
Apr 25, 2017 187.50 182.33 186.99 3,750,200 +6.96(+3.87%)
Apr 24, 2017 180.00 180.65 179.54 180.03 1,908,395 +1.95(+1.10%)
Apr 21, 2017 180.40 180.40 177.86 178.08 1,628,684 -0.56(-0.31%)
Apr 20, 2017 178.99 180.38 178.41 178.64 2,478,452 +0.83(+0.47%)
Apr 19, 2017 175.62 181.18 175.34 177.81 3,998,305 +3.34(+1.91%)
Apr 18, 2017 173.31 174.56 172.07 174.47 1,806,933 +1.16(+0.67%)
Apr 17, 2017 172.61 173.80 172.61 173.31 1,366,346 +0.70(+0.41%)
Apr 13, 2017 173.55 174.76 172.46 172.61 1,336,652 -1.00(-0.58%)
Apr 12, 2017 172.47 174.87 172.33 173.61 1,205,365 +0.60(+0.35%)
Apr 11, 2017 173.97 175.24 172.58 173.01 1,843,251 -1.21(-0.69%)
Apr 10, 2017 172.30 174.68 172.17 174.22 1,701,045 +1.78(+1.03%)
Apr 07, 2017 173.68 173.94 171.17 172.44 1,963,453 -0.94(-0.54%)
Apr 06, 2017 173.80 174.73 173.04 173.38 2,057,916 +0.46(+0.27%)
Apr 05, 2017 175.35 176.31 172.46 172.92 2,186,651 -2.28(-1.30%)
Apr 04, 2017 174.76 176.66 174.13 175.20 1,899,157 +0.20(+0.11%)
Apr 03, 2017 173.00 175.90 173.00 175.00 2,352,436 +2.48(+1.44%)
Mar 31, 2017 171.46 173.95 171.46 172.52 2,537,027 +0.16(+0.09%)
Mar 30, 2017 171.71 172.62 171.17 172.36 2,381,127 +1.70(+1.00%)
Mar 29, 2017 170.00 172.10 169.34 170.66 1,510,353 +0.87(+0.51%)
Mar 28, 2017 168.93 170.67 168.58 169.79 2,059,211 +0.86(+0.51%)
Mar 27, 2017 166.23 170.67 166.00 168.93 2,047,843 +0.67(+0.40%)
Mar 24, 2017 170.39 170.47 167.85 168.26 2,157,618 -1.35(-0.80%)
Mar 23, 2017 168.75 170.02 167.25 169.61 2,847,655 +0.05(+0.03%)
Mar 22, 2017 169.82 169.82 167.75 169.56 3,481,935 -1.84(-1.07%)
Mar 21, 2017 177.50 177.70 170.27 171.40 3,351,256 -4.73(-2.69%)
Mar 20, 2017 177.10 177.86 174.59 176.13 1,829,136 -0.49(-0.28%)
Mar 17, 2017 176.89 178.86 176.18 176.62 2,017,421 +0.05(+0.03%)
Mar 16, 2017 173.54 177.55 173.40 176.57 4,043,395 +4.53(+2.63%)
Mar 15, 2017 173.01 173.31 170.42 172.04 2,651,259 -0.80(-0.46%)
Mar 14, 2017 173.00 173.50 172.01 172.84 1,014,821 -0.41(-0.24%)
Mar 13, 2017 172.89 174.11 172.50 173.25 1,549,438 +0.51(+0.30%)
Mar 10, 2017 173.55 173.91 171.93 172.74 1,802,656 -0.58(-0.33%)
Mar 09, 2017 174.03 175.20 172.94 173.32 1,943,241 -0.55(-0.32%)
Mar 08, 2017 173.81 175.30 173.30 173.87 1,228,500 +0.13(+0.07%)
Mar 07, 2017 172.77 174.00 171.24 173.74 1,366,521 +0.44(+0.25%)
Mar 06, 2017 174.15 174.15 172.38 173.30 1,223,463 -0.49(-0.28%)
Mar 03, 2017 174.53 175.71 173.28 173.79 1,116,088 -0.69(-0.40%)
Mar 02, 2017 175.33 176.49 172.97 174.48 2,108,826 -0.85(-0.48%)
Mar 01, 2017 176.44 176.79 175.13 175.33 1,798,597 +1.20(+0.69%)
Feb 28, 2017 172.80 175.92 172.80 174.13 2,391,959 +1.16(+0.67%)
Feb 27, 2017 175.17 176.28 171.73 172.97 3,521,039 -2.20(-1.26%)
Feb 24, 2017 181.00 181.75 173.91 175.17 7,533,961 -9.47(-5.13%)
Feb 23, 2017 187.89 188.54 183.91 184.64 3,787,985 -1.37(-0.74%)
Feb 22, 2017 185.00 187.98 184.97 186.01 2,697,863 +0.39(+0.21%)
Feb 21, 2017 185.23 185.93 183.31 185.62 3,465,402 +0.45(+0.24%)
Feb 17, 2017 185.17 185.17 185.17 0 +0.23(+0.12%)
Feb 16, 2017 183.62 186.75 182.77 184.94 2,301,626 +1.36(+0.74%)
Feb 15, 2017 183.65 185.14 182.81 183.58 1,203,360 +0.81(+0.44%)
Feb 14, 2017 184.01 185.66 182.28 182.77 1,931,953 -1.54(-0.84%)
Feb 13, 2017 184.50 185.44 183.34 184.31 2,428,530 +0.32(+0.17%)
Feb 10, 2017 182.58 184.16 181.21 183.99 2,149,763 +2.49(+1.37%)
Feb 09, 2017 181.23 183.46 181.06 181.50 1,743,656 +0.00(+0.00%)
Feb 08, 2017 179.16 182.41 177.53 181.50 2,113,909 +3.33(+1.87%)
Feb 07, 2017 179.58 179.60 176.75 178.17 1,535,038 +0.36(+0.20%)
Feb 06, 2017 175.79 179.08 175.15 177.81 2,303,619 +2.64(+1.51%)
Feb 03, 2017 174.96 176.59 173.56 175.17 1,578,073 +1.77(+1.02%)
Feb 02, 2017 173.51 175.18 172.46 173.40 962,374 -0.42(-0.24%)
Feb 01, 2017 176.73 176.73 172.55 173.82 1,212,922 -1.25(-0.71%)
Jan 31, 2017 173.68 176.18 173.01 175.07 1,323,927 +0.35(+0.20%)
Jan 30, 2017 173.16 174.97 171.72 174.72 1,358,887 +0.62(+0.36%)
Jan 27, 2017 175.00 175.00 173.22 174.10 1,575,709 -0.85(-0.49%)
Jan 26, 2017 177.65 177.67 174.65 174.95 2,193,583 -1.66(-0.94%)
Jan 25, 2017 177.40 179.00 176.25 176.61 2,122,523 +0.56(+0.32%)
Jan 24, 2017 177.70 179.00 175.50 176.05 1,597,826 +0.08(+0.05%)
Jan 23, 2017 173.94 176.18 173.28 175.97 2,097,196 +2.53(+1.46%)
Jan 20, 2017 175.30 176.46 173.13 173.44 2,049,233 -2.65(-1.50%)
Jan 19, 2017 176.84 176.84 174.43 176.09 1,429,660 -0.45(-0.25%)
Jan 18, 2017 178.59 180.78 174.73 176.54 2,004,995 -0.42(-0.24%)
Jan 17, 2017 175.58 178.28 174.49 176.96 2,072,821 +0.48(+0.27%)
Jan 13, 2017 176.48 176.48 176.48 0 -1.09(-0.61%)
Jan 12, 2017 178.80 179.47 175.66 177.57 2,680,211 -1.75(-0.98%)
Jan 11, 2017 179.57 180.18 176.80 179.32 1,927,233 -0.99(-0.55%)
Jan 10, 2017 179.83 183.00 178.30 180.31 2,921,369 +3.15(+1.78%)
Jan 09, 2017 178.00 179.72 176.82 177.16 1,759,403 +0.78(+0.44%)
Jan 06, 2017 176.28 177.28 173.25 176.38 2,254,733 -1.09(-0.61%)
Jan 05, 2017 172.65 177.84 172.50 177.47 2,732,882 +5.51(+3.20%)
Jan 04, 2017 169.74 173.26 168.30 171.96 2,032,795 +3.66(+2.17%)
Jan 03, 2017 166.30 169.66 165.82 168.30 2,315,363 +3.89(+2.37%)
Dec 30, 2016 164.41 164.41 164.41 0 -2.09(-1.26%)
Dec 29, 2016 165.61 167.59 165.46 166.50 1,586,954 +0.96(+0.58%)
Dec 28, 2016 165.12 167.01 164.76 165.54 1,669,984 +0.77(+0.47%)
Dec 27, 2016 163.63 166.47 163.07 164.77 940,820 +1.15(+0.70%)
Dec 23, 2016 163.62 163.62 163.62 0 +0.73(+0.45%)
Dec 22, 2016 163.29 165.26 162.02 162.89 1,495,743 -1.03(-0.63%)
Dec 21, 2016 165.00 165.99 163.80 163.92 1,342,827 -1.36(-0.82%)
Dec 20, 2016 164.26 167.01 164.00 165.28 1,506,393 +1.59(+0.97%)
Dec 19, 2016 164.44 164.93 162.34 163.69 1,927,868 -1.24(-0.75%)
Dec 16, 2016 166.42 167.92 164.65 164.93 2,368,785 -0.85(-0.51%)
Dec 15, 2016 169.21 169.62 165.62 165.78 2,031,576 -4.05(-2.38%)
Dec 14, 2016 170.90 172.54 169.63 169.83 1,494,121 -1.63(-0.95%)
Dec 13, 2016 169.33 173.00 169.00 171.46 3,171,079 +2.98(+1.77%)
Dec 12, 2016 168.63 169.28 167.01 168.48 2,932,003 -2.34(-1.37%)
Dec 09, 2016 168.49 171.10 168.34 170.82 2,375,819 +3.07(+1.83%)
Dec 08, 2016 168.92 169.74 166.33 167.75 1,944,461 -1.58(-0.93%)
Dec 07, 2016 165.54 169.56 164.37 169.33 1,857,078 +4.16(+2.52%)
Dec 06, 2016 165.01 165.74 163.55 165.17 1,280,540 +0.85(+0.52%)
Dec 05, 2016 161.72 165.39 161.56 164.32 1,412,306 +2.65(+1.64%)
Dec 02, 2016 162.95 163.88 160.79 161.67 1,948,930 -1.41(-0.86%)
Dec 01, 2016 167.52 167.82 161.80 163.08 2,275,153 -3.87(-2.32%)
Nov 30, 2016 169.99 171.54 166.49 166.95 2,579,742 -2.23(-1.32%)
Nov 29, 2016 166.01 171.24 166.00 169.18 2,547,748 +2.18(+1.31%)
Nov 28, 2016 165.13 168.00 164.06 167.00 2,219,485 +2.56(+1.56%)
Nov 25, 2016 165.00 165.60 163.62 164.44 924,899 +0.81(+0.50%)
Nov 23, 2016 163.63 163.63 163.63 0 -0.84(-0.51%)
Nov 22, 2016 167.50 167.50 163.56 164.47 1,594,727 -1.22(-0.74%)
Nov 21, 2016 165.00 167.25 164.50 165.69 1,291,101 +1.31(+0.80%)
Nov 18, 2016 165.93 167.00 163.93 164.38 1,506,655 -1.83(-1.10%)
Nov 17, 2016 167.51 168.35 165.52 166.21 1,471,882 -0.53(-0.32%)
Nov 16, 2016 164.21 168.41 163.14 166.74 2,012,591 +2.30(+1.40%)
Nov 15, 2016 163.99 167.98 163.80 164.44 1,784,839 +2.71(+1.68%)
Nov 14, 2016 160.61 164.73 160.61 161.73 1,866,445 -1.22(-0.75%)
Nov 11, 2016 162.39 164.43 159.54 162.95 3,004,096 -0.52(-0.32%)
Nov 10, 2016 168.91 169.12 162.11 163.47 3,963,165 -5.19(-3.08%)
Nov 09, 2016 166.50 168.84 165.40 168.66 3,059,668 -2.26(-1.32%)
Nov 08, 2016 171.60 172.00 169.42 170.92 1,297,737 -0.64(-0.37%)
Nov 07, 2016 171.40 172.78 170.18 171.56 2,305,431 +3.86(+2.30%)
Nov 04, 2016 166.44 169.42 166.00 167.70 2,034,593 -0.87(-0.52%)
Nov 03, 2016 168.00 172.00 168.00 168.57 2,457,451 -0.21(-0.12%)
Nov 02, 2016 173.55 173.55 167.51 168.78 3,563,079 -4.71(-2.71%)
Nov 01, 2016 176.75 177.35 172.29 173.49 2,875,032 -3.37(-1.91%)
Oct 31, 2016 178.17 182.64 176.08 176.86 3,268,713 -2.73(-1.52%)
Oct 28, 2016 180.74 185.20 179.27 179.59 6,649,171 +4.49(+2.56%)
Oct 27, 2016 173.47 176.54 172.61 175.10 3,594,722 +2.28(+1.32%)
Oct 26, 2016 175.00 175.20 172.33 172.82 2,425,858 -3.86(-2.18%)
Oct 25, 2016 181.99 181.99 176.07 176.68 1,892,949 -4.18(-2.31%)
Oct 24, 2016 178.77 181.20 177.78 180.86 2,077,164 +4.10(+2.32%)
Oct 21, 2016 174.80 177.50 173.84 176.76 2,065,109 +1.59(+0.91%)
Oct 20, 2016 175.75 176.24 174.01 175.17 1,542,989 -1.03(-0.58%)
Oct 19, 2016 177.50 177.50 174.70 176.20 920,164 +0.55(+0.31%)
Oct 18, 2016 177.92 178.76 175.64 175.65 1,626,053 +0.50(+0.29%)
Oct 17, 2016 175.18 177.03 173.80 175.15 1,338,263 -0.36(-0.21%)
Oct 14, 2016 176.48 178.18 174.61 175.51 1,800,006 +0.90(+0.52%)
Oct 13, 2016 173.30 175.19 171.89 174.61 1,698,979 -0.80(-0.46%)
Oct 12, 2016 177.00 178.01 174.71 175.41 2,165,805 -1.63(-0.92%)
Oct 11, 2016 181.20 182.75 175.55 177.04 2,932,459 -4.45(-2.45%)
Oct 10, 2016 181.17 182.32 180.88 181.49 1,308,573 +1.69(+0.94%)
Oct 07, 2016 182.23 182.73 178.87 179.80 2,386,455 -1.72(-0.95%)
Oct 06, 2016 183.75 184.13 181.09 181.52 1,756,651 -2.59(-1.41%)
Oct 05, 2016 185.89 185.89 183.28 184.11 1,480,795 +0.03(+0.02%)
Oct 04, 2016 184.00 187.24 183.52 184.08 2,132,176 +0.54(+0.29%)
Oct 03, 2016 182.84 184.50 181.62 183.54 1,742,856 +1.47(+0.81%)
Sep 30, 2016 183.95 184.63 180.63 182.07 2,181,435 -0.16(-0.09%)
Sep 29, 2016 186.60 186.96 181.50 182.23 3,621,784 -5.51(-2.93%)
Sep 28, 2016 186.71 188.31 185.21 187.74 2,482,851 -3.09(-1.62%)
Sep 27, 2016 189.00 192.42 188.85 190.83 1,599,709 +1.97(+1.04%)
Sep 26, 2016 189.53 189.66 187.14 188.86 1,860,964 -2.86(-1.49%)
Sep 23, 2016 193.24 197.00 190.30 191.72 3,252,952 -3.73(-1.91%)
Sep 22, 2016 197.00 197.80 193.68 195.45 3,619,764 -0.58(-0.30%)
Sep 21, 2016 187.85 196.31 187.30 196.03 5,741,774 +9.66(+5.18%)
Sep 20, 2016 186.63 189.00 185.88 186.37 2,414,169 +1.63(+0.88%)
Sep 19, 2016 186.00 187.00 184.03 184.74 1,910,771 -0.27(-0.15%)
Sep 16, 2016 186.27 186.27 183.53 185.01 1,919,383 -1.49(-0.80%)
Sep 15, 2016 182.89 187.40 182.74 186.50 2,110,275 +4.32(+2.37%)
Sep 14, 2016 182.00 184.75 181.28 182.18 1,978,474 +0.28(+0.15%)
Sep 13, 2016 182.79 183.78 180.64 181.90 2,412,999 -2.23(-1.21%)
Sep 12, 2016 178.08 184.92 177.33 184.13 2,779,138 +2.03(+1.11%)
Sep 09, 2016 186.48 186.84 181.67 182.10 3,597,368 -5.40(-2.88%)
Sep 08, 2016 189.09 190.87 187.09 187.50 2,383,911 -1.65(-0.87%)
Sep 07, 2016 189.33 192.88 188.61 189.15 4,265,075 +0.09(+0.05%)
Sep 06, 2016 181.70 189.34 181.23 189.06 8,175,354 +11.28(+6.34%)
Sep 02, 2016 178.00 177.78 177.78 177.78 2,138,600 +1.23(+0.70%)
Sep 01, 2016 171.85 176.84 171.77 176.55 3,607,509 +5.48(+3.20%)
Aug 31, 2016 172.24 172.98 169.85 171.07 3,050,251 -4.38(-2.50%)
Aug 30, 2016 174.22 177.74 173.88 175.45 1,945,460 +1.80(+1.04%)
Aug 29, 2016 173.89 173.90 171.48 173.65 1,655,241 +0.18(+0.10%)
Aug 26, 2016 172.85 175.60 172.07 173.47 1,439,878 +0.62(+0.36%)
Aug 25, 2016 171.60 174.10 171.47 172.85 1,340,785 +1.36(+0.79%)
Aug 24, 2016 174.04 175.00 170.90 171.49 1,673,469 -2.00(-1.15%)
Aug 23, 2016 174.26 175.41 173.16 173.49 1,803,766 -0.36(-0.21%)
Aug 22, 2016 177.88 178.00 173.18 173.85 2,765,883 -3.68(-2.07%)
Aug 19, 2016 175.26 178.88 174.86 177.53 2,906,705 +2.13(+1.21%)
Aug 18, 2016 173.03 175.80 172.68 175.40 2,535,554 +2.67(+1.55%)
Aug 17, 2016 173.98 174.00 172.01 172.73 2,426,620 -0.57(-0.33%)
Aug 16, 2016 173.00 174.42 170.90 173.30 2,642,133 +0.35(+0.20%)
Aug 15, 2016 169.22 174.96 169.00 172.95 3,448,210 +4.97(+2.96%)
Aug 12, 2016 167.57 168.54 166.32 167.98 1,840,959 +0.26(+0.16%)
Aug 11, 2016 168.13 168.75 166.51 167.72 1,551,320 +2.09(+1.26%)
Aug 10, 2016 166.46 167.45 165.00 165.63 1,448,934 +0.09(+0.05%)
Aug 09, 2016 165.90 166.56 164.68 165.54 1,298,642 -0.91(-0.55%)
Aug 08, 2016 167.15 169.49 165.73 166.45 1,769,409 -0.93(-0.56%)
Aug 05, 2016 163.50 168.24 163.21 167.38 2,991,534 +4.82(+2.97%)
Aug 04, 2016 162.72 164.16 161.34 162.56 1,748,307 +0.32(+0.20%)
Aug 03, 2016 161.12 163.20 160.13 162.24 1,740,517 +1.49(+0.93%)
Aug 02, 2016 162.16 164.50 160.33 160.75 1,850,494 -2.48(-1.52%)
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.