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

Acco Brands Corp (NY: ACCO )

5.080 -0.070 (-1.36%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 20, 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, 2010 7.266 7.343 7.087 7.087 751,885 -0.15(-2.04%)
Apr 29, 2010 7.180 7.351 7.149 7.235 449,552 +0.16(+2.19%)
Apr 28, 2010 7.025 7.281 6.901 7.079 656,238 -0.02(-0.33%)
Apr 27, 2010 7.025 7.316 6.971 7.103 1,377,611 -0.01(-0.11%)
Apr 26, 2010 6.893 7.258 6.870 7.110 542,907 +0.23(+3.39%)
Apr 23, 2010 6.451 6.878 6.412 6.878 401,757 +0.46(+7.13%)
Apr 22, 2010 6.187 6.466 6.175 6.420 253,565 +0.12(+1.97%)
Apr 21, 2010 6.202 6.311 6.132 6.295 348,109 +0.16(+2.53%)
Apr 20, 2010 5.993 6.148 5.962 6.140 461,746 +0.22(+3.67%)
Apr 19, 2010 5.713 6.008 5.713 5.923 691,523 +0.18(+3.11%)
Apr 16, 2010 5.985 6.171 5.744 5.744 296,319 -0.26(-4.27%)
Apr 15, 2010 6.101 6.194 5.969 6.000 246,480 -0.12(-1.90%)
Apr 14, 2010 5.876 6.179 5.830 6.117 331,104 +0.29(+4.93%)
Apr 13, 2010 5.876 5.876 5.682 5.830 241,798 -0.08(-1.31%)
Apr 12, 2010 5.977 5.977 5.783 5.907 264,031 -0.05(-0.78%)
Apr 09, 2010 5.884 6.016 5.806 5.954 212,246 +0.07(+1.19%)
Apr 08, 2010 6.101 6.101 5.845 5.884 287,861 -0.27(-4.41%)
Apr 07, 2010 6.272 6.272 6.047 6.156 227,418 -0.15(-2.34%)
Apr 06, 2010 6.078 6.311 6.000 6.303 237,126 +0.21(+3.44%)
Apr 05, 2010 6.024 6.187 5.931 6.094 329,061 +0.09(+1.55%)
Apr 01, 2010 6.024 6.000 6.000 6.000 491,206 +0.05(+0.91%)
Mar 31, 2010 6.024 6.086 5.892 5.946 403,263 -0.12(-2.05%)
Mar 30, 2010 6.055 6.109 5.977 6.070 262,106 +0.01(+0.13%)
Mar 29, 2010 5.977 6.070 5.923 6.063 276,773 +0.10(+1.69%)
Mar 26, 2010 5.915 5.985 5.861 5.962 371,721 +0.05(+0.92%)
Mar 25, 2010 5.931 5.954 5.861 5.907 333,492 +0.00(+0.00%)
Mar 24, 2010 5.667 5.962 5.667 5.907 572,140 +0.19(+3.40%)
Mar 23, 2010 5.674 5.744 5.504 5.713 455,555 +0.02(+0.41%)
Mar 22, 2010 5.511 5.705 5.449 5.690 295,847 +0.16(+2.81%)
Mar 19, 2010 5.806 5.938 5.480 5.535 1,551,196 -0.27(-4.68%)
Mar 18, 2010 5.791 5.892 5.729 5.806 198,126 -0.01(-0.13%)
Mar 17, 2010 5.760 5.861 5.628 5.814 260,241 +0.05(+0.94%)
Mar 16, 2010 6.039 6.171 5.698 5.760 323,830 -0.26(-4.38%)
Mar 15, 2010 5.962 6.047 5.907 6.024 227,851 +0.00(+0.00%)
Mar 12, 2010 6.288 6.334 5.938 6.024 295,978 -0.24(-3.84%)
Mar 11, 2010 6.264 6.326 6.090 6.264 212,130 -0.07(-1.10%)
Mar 10, 2010 6.420 6.691 6.280 6.334 365,484 -0.10(-1.57%)
Mar 09, 2010 6.257 6.489 6.210 6.435 505,260 +0.15(+2.35%)
Mar 08, 2010 6.109 6.342 6.109 6.288 259,969 +0.19(+3.18%)
Mar 05, 2010 6.117 6.210 6.024 6.094 318,190 +0.04(+0.64%)
Mar 04, 2010 6.132 6.202 5.985 6.055 156,793 -0.08(-1.27%)
Mar 03, 2010 5.993 6.245 5.931 6.132 240,177 +0.17(+2.85%)
Mar 02, 2010 6.171 6.272 5.923 5.963 605,225 -0.21(-3.38%)
Mar 01, 2010 5.597 6.210 5.511 6.171 508,016 +0.61(+10.88%)
Feb 26, 2010 5.628 5.705 5.465 5.566 285,666 -0.07(-1.24%)
Feb 25, 2010 5.566 5.651 5.387 5.636 330,292 -0.09(-1.63%)
Feb 24, 2010 5.643 5.783 5.612 5.729 453,981 +0.10(+1.79%)
Feb 23, 2010 5.822 5.892 5.628 5.628 709,758 -0.23(-3.85%)
Feb 22, 2010 5.861 6.031 5.830 5.853 344,862 +0.02(+0.40%)
Feb 19, 2010 5.822 5.962 5.737 5.830 317,904 +0.01(+0.13%)
Feb 18, 2010 5.822 5.868 5.744 5.822 294,789 +0.01(+0.13%)
Feb 17, 2010 5.845 5.907 5.783 5.814 450,048 -0.01(-0.13%)
Feb 16, 2010 5.713 5.868 5.581 5.822 516,463 +0.19(+3.45%)
Feb 12, 2010 5.698 5.628 5.628 5.628 1,189,432 -0.16(-2.81%)
Feb 11, 2010 5.022 5.845 4.914 5.791 1,681,023 +0.76(+15.12%)
Feb 10, 2010 5.496 5.542 4.595 5.030 3,868,922 -0.51(-9.24%)
Feb 09, 2010 5.511 5.558 5.387 5.542 499,724 +0.10(+1.85%)
Feb 08, 2010 5.558 5.674 5.414 5.442 506,733 -0.14(-2.50%)
Feb 05, 2010 5.628 5.636 5.348 5.581 572,003 -0.02(-0.28%)
Feb 04, 2010 5.985 6.039 5.589 5.597 629,813 -0.48(-7.92%)
Feb 03, 2010 5.993 6.101 5.791 6.078 548,788 +0.08(+1.29%)
Feb 02, 2010 6.086 6.125 5.923 6.000 560,114 -0.02(-0.32%)
Feb 01, 2010 6.031 6.163 5.907 6.020 701,797 +0.04(+0.71%)
Jan 29, 2010 6.047 6.179 5.923 5.977 544,570 -0.04(-0.65%)
Jan 28, 2010 6.226 6.226 5.868 6.016 757,444 -0.19(-3.00%)
Jan 27, 2010 6.179 6.257 5.946 6.202 449,592 -0.01(-0.12%)
Jan 26, 2010 6.303 6.311 6.187 6.210 493,405 -0.12(-1.96%)
Jan 25, 2010 6.443 6.482 6.311 6.334 454,124 -0.05(-0.73%)
Jan 22, 2010 6.389 6.435 6.295 6.381 635,220 -0.02(-0.24%)
Jan 21, 2010 6.404 6.474 6.229 6.396 568,360 +0.03(+0.49%)
Jan 20, 2010 6.497 6.528 6.257 6.365 598,458 -0.19(-2.84%)
Jan 19, 2010 6.358 6.567 6.358 6.552 393,115 +0.23(+3.69%)
Jan 15, 2010 6.280 6.319 6.319 6.319 550,851 +0.02(+0.25%)
Jan 14, 2010 6.233 6.319 6.156 6.303 285,257 +0.06(+1.00%)
Jan 13, 2010 6.257 6.319 6.070 6.241 256,933 +0.03(+0.50%)
Jan 12, 2010 6.334 6.350 6.109 6.210 480,463 -0.20(-3.15%)
Jan 11, 2010 6.326 6.474 6.272 6.412 439,403 +0.14(+2.23%)
Jan 08, 2010 6.249 6.319 6.132 6.272 184,062 -0.02(-0.37%)
Jan 07, 2010 6.117 6.295 6.086 6.295 564,856 +0.16(+2.66%)
Jan 06, 2010 5.969 6.249 5.946 6.132 304,903 +0.17(+2.86%)
Jan 05, 2010 6.140 6.202 5.907 5.962 415,630 -0.17(-2.78%)
Jan 04, 2010 5.814 6.187 5.737 6.132 501,500 +0.48(+8.52%)
Dec 31, 2009 5.853 5.651 5.651 5.651 256,746 -0.21(-3.58%)
Dec 30, 2009 5.822 5.876 5.659 5.861 253,314 +0.03(+0.53%)
Dec 29, 2009 5.861 5.900 5.737 5.830 170,564 -0.06(-1.05%)
Dec 28, 2009 5.946 5.993 5.760 5.892 163,285 -0.05(-0.78%)
Dec 24, 2009 5.938 5.938 5.861 5.938 55,537 +0.05(+0.79%)
Dec 23, 2009 5.799 5.938 5.721 5.892 273,536 +0.12(+2.15%)
Dec 22, 2009 5.744 5.783 5.605 5.768 225,820 +0.04(+0.68%)
Dec 21, 2009 5.830 5.915 5.705 5.729 337,060 -0.03(-0.54%)
Dec 18, 2009 5.791 6.055 5.674 5.760 674,269 +0.04(+0.68%)
Dec 17, 2009 5.799 5.868 5.589 5.721 335,892 -0.13(-2.25%)
Dec 16, 2009 5.713 5.861 5.542 5.853 921,481 +0.25(+4.43%)
Dec 15, 2009 5.605 5.814 5.527 5.605 432,700 -0.05(-0.82%)
Dec 14, 2009 5.597 5.690 5.597 5.651 365,077 +0.18(+3.26%)
Dec 11, 2009 5.511 5.612 5.395 5.473 191,902 +0.01(+0.14%)
Dec 10, 2009 5.667 5.667 5.418 5.465 255,905 -0.17(-3.03%)
Dec 09, 2009 5.395 5.659 5.178 5.636 476,472 +0.23(+4.31%)
Dec 08, 2009 5.395 5.480 5.240 5.403 367,165 -0.05(-0.85%)
Dec 07, 2009 5.364 5.511 5.325 5.449 228,470 +0.10(+1.89%)
Dec 04, 2009 5.341 5.465 5.131 5.348 313,395 +0.15(+2.84%)
Dec 03, 2009 5.286 5.387 5.108 5.201 278,142 -0.06(-1.18%)
Dec 02, 2009 5.247 5.589 5.170 5.263 377,204 +0.00(+0.00%)
Dec 01, 2009 5.123 5.325 5.077 5.263 760,694 +0.19(+3.83%)
Nov 30, 2009 4.658 5.092 4.658 5.069 984,289 +0.41(+8.83%)
Nov 27, 2009 4.789 4.844 4.642 4.658 222,945 -0.32(-6.40%)
Nov 25, 2009 4.828 5.007 4.712 4.976 413,486 +0.20(+4.23%)
Nov 24, 2009 4.890 4.945 4.673 4.774 409,248 -0.18(-3.61%)
Nov 23, 2009 4.859 5.279 4.844 4.952 423,368 +0.21(+4.42%)
Nov 20, 2009 4.898 4.898 4.634 4.743 373,825 -0.18(-3.63%)
Nov 19, 2009 5.279 5.279 4.898 4.921 295,934 -0.38(-7.17%)
Nov 18, 2009 5.364 5.364 5.240 5.302 181,397 -0.08(-1.44%)
Nov 17, 2009 5.193 5.449 5.069 5.379 337,350 +0.18(+3.43%)
Nov 16, 2009 5.084 5.209 5.022 5.201 189,267 +0.20(+4.04%)
Nov 13, 2009 4.968 5.084 4.789 4.999 300,844 -0.01(-0.16%)
Nov 12, 2009 5.379 5.410 4.991 5.007 254,888 -0.38(-7.06%)
Nov 11, 2009 5.465 5.589 5.279 5.387 279,109 -0.01(-0.14%)
Nov 10, 2009 5.310 5.621 5.279 5.395 390,626 +0.12(+2.36%)
Nov 09, 2009 4.952 5.395 4.937 5.271 404,545 +0.37(+7.61%)
Nov 06, 2009 4.805 5.046 4.774 4.898 325,651 +0.05(+1.12%)
Nov 05, 2009 4.658 4.875 4.572 4.844 418,211 +0.24(+5.23%)
Nov 04, 2009 4.991 5.022 4.595 4.603 266,538 -0.29(-6.02%)
Nov 03, 2009 4.743 5.030 4.456 4.898 381,779 +0.12(+2.44%)
Nov 02, 2009 4.758 4.914 4.580 4.782 461,092 +0.08(+1.65%)
Oct 30, 2009 5.038 5.115 4.673 4.704 618,385 -0.33(-6.48%)
Oct 29, 2009 4.828 5.147 4.758 5.030 399,164 +0.27(+5.71%)
Oct 28, 2009 5.046 5.216 4.634 4.758 1,175,504 -0.27(-5.40%)
Oct 27, 2009 5.201 5.271 4.968 5.030 483,726 -0.17(-3.28%)
Oct 26, 2009 5.519 5.853 5.127 5.201 554,080 -0.31(-5.63%)
Oct 23, 2009 5.737 5.744 5.488 5.511 420,503 -0.29(-5.08%)
Oct 22, 2009 5.542 5.868 5.457 5.806 439,250 +0.24(+4.32%)
Oct 21, 2009 5.566 5.977 5.519 5.566 507,798 -0.01(-0.14%)
Oct 20, 2009 5.589 5.605 5.550 5.573 367,130 -0.18(-3.10%)
Oct 19, 2009 5.729 5.783 5.643 5.752 273,198 +0.06(+1.09%)
Oct 16, 2009 5.612 5.915 5.426 5.690 649,784 +0.04(+0.69%)
Oct 15, 2009 5.791 5.806 5.628 5.651 513,834 -0.21(-3.58%)
Oct 14, 2009 5.783 5.876 5.729 5.861 429,507 +0.16(+2.86%)
Oct 13, 2009 5.892 5.946 5.605 5.698 369,069 -0.19(-3.17%)
Oct 12, 2009 5.853 5.954 5.698 5.884 196,571 +0.12(+2.16%)
Oct 09, 2009 5.659 6.024 5.612 5.760 307,504 +0.07(+1.23%)
Oct 08, 2009 5.713 5.806 5.573 5.690 458,450 +0.09(+1.66%)
Oct 07, 2009 5.519 5.655 5.480 5.597 223,174 +0.04(+0.70%)
Oct 06, 2009 5.488 5.558 5.286 5.558 657,008 +0.13(+2.43%)
Oct 05, 2009 5.077 5.442 5.061 5.426 498,935 +0.40(+7.87%)
Oct 02, 2009 5.178 5.325 4.859 5.030 517,883 -0.32(-5.95%)
Oct 01, 2009 5.589 5.651 5.341 5.348 584,072 -0.26(-4.57%)
Sep 30, 2009 5.597 5.737 5.465 5.605 516,838 +0.03(+0.56%)
Sep 29, 2009 5.713 5.721 5.542 5.573 378,746 -0.05(-0.97%)
Sep 28, 2009 5.573 5.752 5.527 5.628 452,184 +0.05(+0.97%)
Sep 25, 2009 5.558 5.651 5.434 5.573 319,081 +0.01(+0.14%)
Sep 24, 2009 5.651 5.760 5.457 5.566 626,012 -0.13(-2.32%)
Sep 23, 2009 5.737 5.760 5.667 5.698 775,380 -0.04(-0.68%)
Sep 22, 2009 5.519 5.806 5.465 5.737 668,293 +0.31(+5.72%)
Sep 21, 2009 5.527 5.527 5.310 5.426 567,199 -0.12(-2.10%)
Sep 18, 2009 5.659 5.659 5.387 5.542 1,170,540 -0.02(-0.42%)
Sep 17, 2009 5.108 5.954 5.108 5.566 1,043,947 +0.54(+10.65%)
Sep 16, 2009 5.030 5.193 4.976 5.030 868,265 +0.03(+0.62%)
Sep 15, 2009 4.828 5.364 4.813 4.999 987,613 +0.19(+3.87%)
Sep 14, 2009 4.557 4.875 4.518 4.813 931,153 +0.25(+5.44%)
Sep 11, 2009 4.557 4.650 4.463 4.564 323,828 +0.05(+1.20%)
Sep 10, 2009 4.463 4.572 4.440 4.510 617,210 +0.05(+1.04%)
Sep 09, 2009 4.363 4.619 4.363 4.463 524,006 +0.10(+2.31%)
Sep 08, 2009 4.456 4.487 4.254 4.363 267,885 -0.05(-1.23%)
Sep 04, 2009 4.331 4.526 4.168 4.417 273,780 +0.08(+1.79%)
Sep 03, 2009 4.339 4.378 4.145 4.339 155,918 +0.01(+0.18%)
Sep 02, 2009 4.347 4.363 4.138 4.331 247,584 -0.02(-0.53%)
Sep 01, 2009 4.366 4.502 4.269 4.355 615,582 +0.01(+0.18%)
Aug 31, 2009 4.456 4.456 4.331 4.347 363,135 -0.12(-2.78%)
Aug 28, 2009 4.580 4.634 4.370 4.471 298,673 -0.09(-1.87%)
Aug 27, 2009 4.549 4.673 4.425 4.557 361,888 -0.04(-0.84%)
Aug 26, 2009 4.572 4.626 4.425 4.595 348,483 +0.03(+0.68%)
Aug 25, 2009 4.293 4.658 4.285 4.564 578,055 +0.29(+6.71%)
Aug 24, 2009 4.378 4.386 4.068 4.277 530,613 -0.05(-1.08%)
Aug 21, 2009 4.293 4.463 4.192 4.324 879,858 +0.16(+3.72%)
Aug 20, 2009 4.021 4.316 4.021 4.168 1,202,808 +0.08(+1.90%)
Aug 19, 2009 4.075 4.184 3.811 4.091 838,719 +0.00(+0.00%)
Aug 18, 2009 3.656 4.192 3.610 4.091 824,273 +0.50(+13.82%)
Aug 17, 2009 3.602 3.726 3.493 3.594 464,042 -0.10(-2.73%)
Aug 14, 2009 3.726 3.819 3.571 3.695 363,837 -0.03(-0.83%)
Aug 13, 2009 3.641 3.780 3.637 3.726 356,492 +0.09(+2.56%)
Aug 12, 2009 3.664 3.749 3.617 3.633 456,598 -0.03(-0.85%)
Aug 11, 2009 3.804 3.835 3.602 3.664 205,371 -0.15(-3.87%)
Aug 10, 2009 3.773 3.889 3.540 3.811 764,335 +0.06(+1.66%)
Aug 07, 2009 3.516 3.928 3.447 3.749 955,675 +0.29(+8.54%)
Aug 06, 2009 3.447 3.594 3.307 3.454 833,207 +0.02(+0.68%)
Aug 05, 2009 3.369 3.524 3.245 3.431 663,373 +0.08(+2.31%)
Aug 04, 2009 3.493 3.656 3.051 3.353 1,191,564 -0.12(-3.36%)
Aug 03, 2009 3.369 3.602 3.338 3.470 999,288 +0.08(+2.29%)
Jul 31, 2009 3.594 3.742 3.392 3.392 1,048,442 -0.21(-5.82%)
Jul 30, 2009 3.579 3.804 3.540 3.602 884,897 +0.07(+1.98%)
Jul 29, 2009 3.532 3.672 3.509 3.532 609,357 -0.05(-1.30%)
Jul 28, 2009 3.353 3.617 3.322 3.579 982,663 +0.14(+4.06%)
Jul 27, 2009 3.299 3.842 3.136 3.439 1,806,281 +0.59(+20.71%)
Jul 24, 2009 2.872 2.965 2.631 2.849 831,845 -0.13(-4.43%)
Jul 23, 2009 2.360 3.074 2.313 2.981 1,078,515 +0.62(+26.32%)
Jul 22, 2009 2.391 2.391 2.243 2.360 149,642 -0.05(-1.94%)
Jul 21, 2009 2.437 2.461 2.236 2.406 302,424 -0.02(-0.96%)
Jul 20, 2009 2.220 2.437 2.197 2.430 389,441 +0.23(+10.21%)
Jul 17, 2009 2.298 2.298 2.158 2.205 387,535 -0.09(-3.73%)
Jul 16, 2009 2.135 2.305 2.057 2.290 287,637 +0.14(+6.50%)
Jul 15, 2009 1.941 2.236 1.902 2.150 561,077 +0.24(+12.60%)
Jul 14, 2009 1.863 1.964 1.863 1.910 277,230 +0.06(+3.36%)
Jul 13, 2009 1.785 1.879 1.770 1.847 239,636 -0.04(-2.06%)
Jul 10, 2009 1.917 1.987 1.879 1.886 223,388 -0.05(-2.41%)
Jul 09, 2009 2.003 2.049 1.910 1.933 201,996 -0.05(-2.73%)
Jul 08, 2009 2.150 2.197 1.933 1.987 272,772 -0.02(-0.77%)
Jul 07, 2009 2.073 2.243 1.979 2.003 427,048 -0.07(-3.37%)
Jul 06, 2009 2.174 2.344 1.995 2.073 391,924 -0.10(-4.64%)
Jul 02, 2009 2.251 2.321 2.174 2.174 354,225 -0.17(-7.28%)
Jul 01, 2009 2.220 2.375 2.220 2.344 334,686 +0.16(+7.09%)
Jun 30, 2009 2.337 2.383 2.096 2.189 797,026 -0.14(-6.00%)
Jun 29, 2009 2.484 2.533 2.189 2.329 375,607 -0.21(-8.26%)
Jun 26, 2009 2.205 2.585 2.150 2.538 1,092,684 +0.33(+15.14%)
Jun 25, 2009 2.142 2.220 2.135 2.205 591,946 +0.07(+3.27%)
Jun 24, 2009 2.267 2.344 2.057 2.135 581,379 -0.11(-4.84%)
Jun 23, 2009 2.212 2.437 2.104 2.243 308,013 +0.04(+1.76%)
Jun 22, 2009 2.468 2.476 2.205 2.205 405,401 -0.32(-12.62%)
Jun 19, 2009 2.414 2.538 2.406 2.523 624,972 +0.12(+4.84%)
Jun 18, 2009 2.430 2.430 2.220 2.406 237,654 -0.03(-1.27%)
Jun 17, 2009 2.461 2.577 2.212 2.437 344,306 +0.00(+0.00%)
Jun 16, 2009 2.484 2.624 2.344 2.437 540,314 -0.02(-0.63%)
Jun 15, 2009 2.678 2.686 2.368 2.453 497,735 -0.23(-8.41%)
Jun 12, 2009 2.608 2.678 2.531 2.678 237,829 +0.07(+2.68%)
Jun 11, 2009 2.647 2.670 2.546 2.608 239,277 -0.02(-0.59%)
Jun 10, 2009 2.585 2.678 2.531 2.624 378,143 +0.07(+2.74%)
Jun 09, 2009 2.523 2.566 2.492 2.554 195,882 +0.05(+1.86%)
Jun 08, 2009 2.554 2.616 2.484 2.507 482,356 -0.21(-7.71%)
Jun 05, 2009 2.647 2.787 2.647 2.717 282,042 +0.10(+3.86%)
Jun 04, 2009 2.468 2.655 2.352 2.616 271,911 +0.12(+4.98%)
Jun 03, 2009 2.616 2.624 2.422 2.492 216,036 -0.15(-5.59%)
Jun 02, 2009 2.639 2.802 2.546 2.639 425,829 -0.02(-0.87%)
Jun 01, 2009 2.360 2.678 2.360 2.663 461,325 +0.37(+16.27%)
May 29, 2009 2.282 2.391 2.197 2.290 359,303 +0.01(+0.34%)
May 28, 2009 2.305 2.453 2.144 2.282 663,374 -0.04(-1.67%)
May 27, 2009 2.259 2.437 2.259 2.321 313,694 +0.06(+2.75%)
May 26, 2009 2.088 2.337 2.073 2.259 326,473 +0.16(+7.38%)
May 22, 2009 2.174 2.243 2.057 2.104 279,166 -0.05(-2.52%)
May 21, 2009 2.259 2.360 2.096 2.158 314,893 -0.12(-5.44%)
May 20, 2009 2.375 2.717 2.251 2.282 379,113 -0.09(-3.61%)
May 19, 2009 2.406 2.430 2.220 2.368 334,540 -0.09(-3.48%)
May 18, 2009 2.034 2.500 2.034 2.453 461,764 +0.45(+22.48%)
May 15, 2009 2.189 2.344 1.941 2.003 473,981 -0.19(-8.51%)
May 14, 2009 1.995 2.461 1.840 2.189 405,972 +0.19(+9.73%)
May 13, 2009 2.274 2.375 1.980 1.995 328,681 -0.36(-15.46%)
May 12, 2009 2.531 2.569 2.290 2.360 695,176 -0.16(-6.46%)
May 11, 2009 2.422 2.562 2.259 2.523 257,787 +0.06(+2.52%)
May 08, 2009 2.500 2.771 2.437 2.461 609,527 +0.01(+0.32%)
May 07, 2009 2.569 2.694 2.437 2.453 416,103 -0.12(-4.53%)
May 06, 2009 2.795 2.795 2.135 2.569 1,218,308 -0.23(-8.06%)
May 05, 2009 2.119 2.942 2.057 2.795 1,396,504 +0.71(+33.83%)
May 04, 2009 1.731 2.104 1.731 2.088 489,790 +0.35(+20.09%)
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.