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 )

5.010 -0.140 (-2.72%)
Official Closing Price Updated: 7:00 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, 2013 5.114 5.246 5.099 5.238 1,778,520 +0.09(+1.66%)
Apr 29, 2013 5.037 5.161 4.975 5.153 834,586 +0.10(+2.00%)
Apr 26, 2013 4.633 5.153 5.044 5.052 2,926,943 -0.27(-5.10%)
Apr 25, 2013 5.262 5.386 5.223 5.324 1,278,000 +0.07(+1.33%)
Apr 24, 2013 5.285 5.316 5.215 5.254 1,241,545 -0.03(-0.59%)
Apr 23, 2013 5.277 5.332 5.215 5.285 1,161,441 +0.05(+1.04%)
Apr 22, 2013 5.262 5.300 5.029 5.231 1,661,265 -0.08(-1.46%)
Apr 19, 2013 5.052 5.355 5.052 5.308 1,226,527 +0.26(+5.23%)
Apr 18, 2013 5.052 5.169 4.990 5.044 2,040,385 +0.13(+2.69%)
Apr 17, 2013 4.804 4.959 4.781 4.912 2,359,258 +0.05(+1.12%)
Apr 16, 2013 4.850 4.885 4.819 4.858 1,040,751 +0.04(+0.81%)
Apr 15, 2013 5.006 5.013 4.773 4.819 2,137,432 -0.22(-4.31%)
Apr 12, 2013 5.122 5.153 5.021 5.037 1,403,949 -0.10(-1.96%)
Apr 11, 2013 5.106 5.169 4.998 5.138 1,038,883 +0.04(+0.76%)
Apr 10, 2013 5.044 5.106 4.990 5.099 998,145 +0.09(+1.70%)
Apr 09, 2013 4.912 5.075 4.843 5.013 1,391,800 +0.11(+2.22%)
Apr 08, 2013 4.850 4.912 4.812 4.905 1,080,173 +0.05(+1.12%)
Apr 05, 2013 4.680 4.858 4.656 4.850 1,660,542 +0.09(+1.79%)
Apr 04, 2013 4.788 4.827 4.718 4.765 1,788,909 -0.03(-0.65%)
Apr 03, 2013 5.006 5.013 4.746 4.796 2,455,287 -0.20(-4.04%)
Apr 02, 2013 5.052 5.083 4.967 4.998 2,266,874 -0.03(-0.62%)
Apr 01, 2013 5.161 5.200 5.006 5.029 2,616,896 -0.16(-2.99%)
Mar 28, 2013 5.394 5.394 5.122 5.184 1,558,326 -0.19(-3.47%)
Mar 27, 2013 5.184 5.417 5.083 5.370 2,143,811 +0.14(+2.67%)
Mar 26, 2013 5.347 5.355 5.184 5.231 1,895,834 -0.09(-1.75%)
Mar 25, 2013 5.386 5.417 5.192 5.324 1,965,115 -0.05(-1.01%)
Mar 22, 2013 5.432 5.432 5.246 5.378 2,188,008 -0.03(-0.57%)
Mar 21, 2013 5.510 5.564 5.324 5.409 2,271,565 -0.16(-2.79%)
Mar 20, 2013 5.805 5.805 5.549 5.564 1,636,968 -0.22(-3.76%)
Mar 19, 2013 5.952 5.952 5.774 5.782 1,209,772 -0.15(-2.49%)
Mar 18, 2013 5.952 5.993 5.883 5.929 1,031,272 -0.12(-2.05%)
Mar 15, 2013 6.069 6.092 5.945 6.053 1,392,007 -0.02(-0.26%)
Mar 14, 2013 6.045 6.131 5.976 6.069 732,185 +0.05(+0.77%)
Mar 13, 2013 5.945 6.053 5.906 6.022 903,362 +0.09(+1.44%)
Mar 12, 2013 6.139 6.255 5.929 5.937 920,687 -0.20(-3.29%)
Mar 11, 2013 6.007 6.139 5.952 6.139 852,425 +0.10(+1.67%)
Mar 08, 2013 5.952 6.061 5.921 6.038 741,777 +0.16(+2.77%)
Mar 07, 2013 5.782 5.890 5.720 5.875 972,682 +0.10(+1.75%)
Mar 06, 2013 5.844 5.863 5.712 5.774 987,687 -0.06(-1.06%)
Mar 05, 2013 5.828 5.898 5.789 5.836 1,015,607 +0.08(+1.35%)
Mar 04, 2013 5.689 5.782 5.650 5.758 1,088,858 +0.05(+0.95%)
Mar 01, 2013 5.751 5.789 5.657 5.704 2,266,279 -0.12(-2.00%)
Feb 28, 2013 5.883 5.914 5.820 5.820 695,374 -0.12(-1.96%)
Feb 27, 2013 5.844 5.960 5.789 5.937 563,531 +0.07(+1.19%)
Feb 26, 2013 5.820 5.890 5.650 5.867 1,127,340 -0.10(-1.69%)
Feb 22, 2013 5.914 6.030 5.883 5.968 1,010,475 +0.09(+1.59%)
Feb 21, 2013 6.038 6.045 5.805 5.875 1,709,532 -0.18(-2.95%)
Feb 20, 2013 6.146 6.399 6.045 6.053 2,274,289 -0.07(-1.14%)
Feb 19, 2013 6.247 6.263 5.906 6.123 4,605,750 -0.13(-2.11%)
Feb 15, 2013 6.247 6.309 6.212 6.255 2,349,288 +0.04(+0.62%)
Feb 14, 2013 6.278 6.302 6.193 6.216 1,916,147 -0.05(-0.87%)
Feb 13, 2013 6.511 6.589 6.193 6.271 3,781,423 -0.25(-3.81%)
Feb 12, 2013 6.395 6.534 6.309 6.519 1,591,170 +0.14(+2.19%)
Feb 11, 2013 6.247 6.391 6.216 6.379 697,803 +0.14(+2.24%)
Feb 08, 2013 6.271 6.286 6.193 6.240 634,890 -0.01(-0.12%)
Feb 07, 2013 6.348 6.356 6.201 6.247 642,500 -0.07(-1.11%)
Feb 06, 2013 6.294 6.317 6.208 6.317 1,013,176 +0.06(+0.99%)
Feb 04, 2013 6.395 6.496 6.216 6.255 898,317 -0.21(-3.24%)
Feb 01, 2013 6.527 6.565 6.434 6.465 869,899 +0.00(+0.00%)
Jan 31, 2013 6.426 6.511 6.294 6.465 1,273,123 +0.04(+0.60%)
Jan 30, 2013 6.527 6.682 6.410 6.426 1,330,201 -0.13(-2.01%)
Jan 29, 2013 6.783 6.783 6.542 6.558 1,677,621 -0.22(-3.21%)
Jan 28, 2013 6.814 6.868 6.759 6.775 1,220,555 -0.04(-0.57%)
Jan 25, 2013 6.884 6.961 6.791 6.814 1,243,976 -0.05(-0.68%)
Jan 24, 2013 6.822 6.969 6.756 6.860 2,244,893 +0.05(+0.80%)
Jan 23, 2013 6.759 6.829 6.694 6.806 1,621,802 +0.00(+0.00%)
Jan 22, 2013 6.876 6.953 6.767 6.806 1,791,208 -0.09(-1.35%)
Jan 18, 2013 6.930 7.023 6.837 6.899 1,902,046 -0.06(-0.89%)
Jan 17, 2013 6.985 7.109 6.899 6.961 1,919,395 +0.02(+0.22%)
Jan 16, 2013 6.690 6.985 6.659 6.946 2,586,635 +0.23(+3.47%)
Jan 15, 2013 6.496 6.713 6.457 6.713 1,632,570 +0.14(+2.13%)
Jan 14, 2013 6.449 6.674 6.325 6.573 2,642,798 +0.13(+2.05%)
Jan 11, 2013 6.069 6.496 6.061 6.441 2,364,408 +0.39(+6.41%)
Jan 10, 2013 6.069 6.185 6.007 6.053 708,388 +0.02(+0.26%)
Jan 09, 2013 5.999 6.061 5.976 6.038 750,663 +0.04(+0.65%)
Jan 08, 2013 6.014 6.115 5.968 5.999 1,114,345 -0.04(-0.64%)
Jan 07, 2013 5.890 6.069 5.867 6.038 1,180,946 +0.09(+1.43%)
Jan 04, 2013 5.859 5.983 5.782 5.952 681,839 +0.09(+1.59%)
Jan 03, 2013 5.844 5.976 5.824 5.859 590,161 +0.02(+0.27%)
Jan 02, 2013 5.832 5.883 5.797 5.844 1,359,536 +0.15(+2.59%)
Dec 31, 2012 5.603 5.805 5.518 5.696 833,956 +0.08(+1.38%)
Dec 28, 2012 5.595 5.689 5.564 5.619 526,017 -0.03(-0.55%)
Dec 27, 2012 5.689 5.696 5.529 5.650 530,690 -0.05(-0.82%)
Dec 26, 2012 5.712 5.758 5.603 5.696 404,429 -0.02(-0.41%)
Dec 24, 2012 5.681 5.743 5.657 5.720 373,987 +0.00(+0.00%)
Dec 21, 2012 5.386 5.720 5.386 5.720 1,371,284 +0.19(+3.37%)
Dec 20, 2012 5.696 5.720 5.479 5.533 830,325 -0.17(-2.99%)
Dec 19, 2012 5.657 5.797 5.572 5.704 848,230 +0.05(+0.96%)
Dec 18, 2012 5.394 5.720 5.370 5.650 967,155 +0.26(+4.90%)
Dec 17, 2012 5.324 5.471 5.246 5.386 870,243 +0.08(+1.46%)
Dec 14, 2012 5.277 5.343 5.262 5.308 437,316 +0.03(+0.59%)
Dec 13, 2012 5.355 5.362 5.235 5.277 662,532 -0.09(-1.59%)
Dec 12, 2012 5.580 5.580 5.355 5.363 648,341 -0.17(-3.09%)
Dec 11, 2012 5.448 5.588 5.440 5.533 930,156 +0.16(+2.89%)
Dec 10, 2012 5.347 5.432 5.285 5.378 583,569 +0.06(+1.17%)
Dec 07, 2012 5.176 5.316 5.138 5.316 704,680 +0.18(+3.47%)
Dec 06, 2012 5.184 5.192 5.029 5.138 981,320 -0.05(-0.90%)
Dec 05, 2012 5.316 5.347 5.184 5.184 1,183,880 -0.09(-1.76%)
Dec 04, 2012 5.401 5.409 5.200 5.277 1,067,185 +0.05(+0.89%)
Nov 30, 2012 5.347 5.347 5.223 5.231 1,528,946 -0.09(-1.75%)
Nov 29, 2012 5.300 5.366 5.231 5.324 986,839 +0.06(+1.18%)
Nov 28, 2012 5.347 5.370 5.215 5.262 888,493 -0.13(-2.45%)
Nov 27, 2012 5.494 5.549 5.281 5.394 1,447,469 -0.12(-2.25%)
Nov 26, 2012 5.479 5.557 5.397 5.518 648,134 +0.02(+0.42%)
Nov 23, 2012 5.378 5.564 5.316 5.494 327,985 +0.15(+2.76%)
Nov 21, 2012 5.277 5.386 5.223 5.347 594,564 +0.12(+2.23%)
Nov 20, 2012 5.363 5.363 5.200 5.231 455,076 -0.16(-3.02%)
Nov 19, 2012 5.246 5.440 5.207 5.394 674,534 +0.25(+4.83%)
Nov 16, 2012 5.114 5.169 4.967 5.145 984,695 +0.02(+0.45%)
Nov 15, 2012 5.200 5.300 5.060 5.122 974,658 -0.07(-1.35%)
Nov 14, 2012 5.440 5.463 5.192 5.192 733,752 -0.22(-4.02%)
Nov 13, 2012 5.401 5.557 5.378 5.409 925,292 -0.05(-0.99%)
Nov 12, 2012 5.526 5.689 5.425 5.463 665,502 -0.04(-0.71%)
Nov 09, 2012 5.293 5.588 5.169 5.502 746,232 +0.16(+3.05%)
Nov 08, 2012 5.712 5.727 5.207 5.339 1,234,479 -0.40(-7.03%)
Nov 07, 2012 5.774 5.836 5.681 5.743 928,596 -0.14(-2.37%)
Nov 06, 2012 5.859 5.956 5.766 5.883 2,034,338 +0.11(+1.88%)
Nov 05, 2012 5.999 6.077 5.533 5.774 1,182,844 -0.20(-3.38%)
Nov 02, 2012 5.914 6.170 5.875 5.976 1,731,722 +0.07(+1.18%)
Nov 01, 2012 5.642 6.022 5.619 5.906 3,179,249 +0.29(+5.11%)
Oct 31, 2012 4.501 5.844 4.501 5.619 2,682,121 +0.86(+18.11%)
Oct 26, 2012 4.943 4.757 4.757 4.757 1,062,162 -0.16(-3.31%)
Oct 25, 2012 4.819 4.920 4.765 4.920 740,191 +0.17(+3.59%)
Oct 24, 2012 4.711 4.765 4.625 4.749 636,650 +0.08(+1.66%)
Oct 23, 2012 4.742 4.749 4.509 4.672 1,738,521 -0.25(-5.05%)
Oct 19, 2012 5.122 5.176 4.897 4.920 1,097,351 -0.26(-5.09%)
Oct 18, 2012 5.130 5.246 5.072 5.184 1,268,748 +0.04(+0.75%)
Oct 17, 2012 5.029 5.285 4.998 5.145 1,188,409 +0.11(+2.16%)
Oct 16, 2012 4.835 5.068 4.804 5.037 1,725,988 +0.23(+4.85%)
Oct 15, 2012 4.905 4.905 4.788 4.804 725,524 -0.09(-1.90%)
Oct 12, 2012 4.975 4.990 4.843 4.897 1,127,849 -0.08(-1.56%)
Oct 11, 2012 4.912 5.013 4.897 4.975 1,613,900 +0.09(+1.75%)
Oct 10, 2012 4.827 4.897 4.796 4.889 1,067,288 +0.05(+1.12%)
Oct 09, 2012 4.850 4.897 4.819 4.835 790,181 -0.03(-0.64%)
Oct 08, 2012 4.835 4.897 4.827 4.866 804,775 +0.02(+0.32%)
Oct 05, 2012 4.858 4.889 4.827 4.850 1,014,140 +0.04(+0.81%)
Oct 04, 2012 4.881 4.903 4.796 4.812 1,425,166 -0.07(-1.43%)
Oct 03, 2012 4.812 4.897 4.788 4.881 1,199,648 +0.07(+1.45%)
Oct 02, 2012 4.858 4.874 4.796 4.812 1,018,344 -0.02(-0.48%)
Oct 01, 2012 5.075 5.075 4.819 4.835 1,981,559 -0.20(-4.01%)
Sep 28, 2012 5.044 5.075 4.959 5.037 1,514,918 -0.05(-1.07%)
Sep 27, 2012 4.858 5.114 4.781 5.091 1,894,861 +0.26(+5.30%)
Sep 26, 2012 4.812 4.866 4.664 4.835 1,160,406 +0.02(+0.48%)
Sep 25, 2012 4.928 4.943 4.812 4.812 2,504,450 -0.08(-1.59%)
Sep 24, 2012 4.858 4.943 4.835 4.889 2,136,912 +0.00(+0.00%)
Sep 21, 2012 4.959 4.982 4.718 4.889 3,195,124 -0.03(-0.63%)
Sep 20, 2012 5.029 5.044 4.889 4.920 1,807,593 -0.15(-2.91%)
Sep 19, 2012 5.176 5.184 5.052 5.068 1,966,432 -0.11(-2.10%)
Sep 18, 2012 5.347 5.370 5.025 5.176 2,616,644 -0.20(-3.75%)
Sep 17, 2012 5.588 5.588 5.332 5.378 1,917,667 -0.22(-3.88%)
Sep 14, 2012 5.487 5.704 5.440 5.595 2,492,842 +0.14(+2.56%)
Sep 13, 2012 5.409 5.487 5.332 5.456 2,344,102 +0.06(+1.15%)
Sep 12, 2012 5.440 5.487 5.246 5.394 2,766,258 -0.02(-0.29%)
Sep 11, 2012 5.355 5.456 5.324 5.409 1,779,648 +0.05(+1.01%)
Sep 10, 2012 5.332 5.378 5.254 5.355 1,141,442 -0.02(-0.29%)
Sep 07, 2012 5.114 5.378 5.091 5.370 2,518,264 +0.27(+5.33%)
Sep 06, 2012 4.998 5.138 4.982 5.099 1,434,271 +0.16(+3.14%)
Sep 05, 2012 5.068 5.091 4.928 4.943 3,321,224 -0.09(-1.70%)
Sep 04, 2012 5.169 5.192 5.006 5.029 1,783,487 -0.09(-1.67%)
Aug 31, 2012 5.176 5.176 5.075 5.114 3,149,361 +0.00(+0.00%)
Aug 30, 2012 5.200 5.231 5.091 5.114 1,292,842 -0.12(-2.23%)
Aug 29, 2012 5.386 5.401 5.231 5.231 1,059,727 -0.23(-4.13%)
Aug 27, 2012 5.324 5.471 5.324 5.456 1,097,666 +0.18(+3.38%)
Aug 24, 2012 5.308 5.363 5.246 5.277 1,248,247 -0.06(-1.16%)
Aug 23, 2012 5.425 5.467 5.293 5.339 938,466 -0.13(-2.41%)
Aug 22, 2012 5.440 5.533 5.394 5.471 1,760,779 -0.02(-0.28%)
Aug 21, 2012 5.401 5.502 5.339 5.487 2,882,544 +0.20(+3.82%)
Aug 20, 2012 5.324 5.378 5.246 5.285 2,690,558 -0.08(-1.45%)
Aug 17, 2012 5.580 5.634 5.308 5.363 2,565,381 -0.23(-4.16%)
Aug 16, 2012 5.060 5.689 5.060 5.595 4,728,903 +0.52(+10.24%)
Aug 15, 2012 5.223 5.238 5.021 5.075 5,079,571 -0.17(-3.25%)
Aug 14, 2012 5.479 5.479 5.231 5.246 3,048,899 -0.17(-3.15%)
Aug 13, 2012 5.626 5.673 5.386 5.417 2,157,053 -0.26(-4.51%)
Aug 10, 2012 5.650 5.875 5.588 5.673 3,598,710 -0.16(-2.79%)
Aug 09, 2012 5.828 6.457 5.588 5.836 8,096,839 -1.01(-14.74%)
Aug 08, 2012 6.418 6.845 6.387 6.845 2,186,441 +0.37(+5.76%)
Aug 07, 2012 6.620 6.690 6.348 6.472 1,537,910 -0.14(-2.11%)
Aug 06, 2012 6.628 6.682 6.527 6.612 816,554 -0.01(-0.12%)
Aug 03, 2012 6.457 6.662 6.449 6.620 3,320,443 +0.26(+4.15%)
Aug 02, 2012 6.255 6.379 6.185 6.356 1,626,573 +0.04(+0.61%)
Aug 01, 2012 6.604 6.659 6.317 6.317 1,867,844 -0.26(-3.90%)
Jul 31, 2012 6.542 6.682 6.519 6.573 3,735,385 +0.02(+0.24%)
Jul 30, 2012 6.713 6.744 6.550 6.558 1,983,348 -0.17(-2.54%)
Jul 27, 2012 6.542 6.759 6.426 6.728 1,124,059 +0.20(+3.09%)
Jul 26, 2012 6.589 6.674 6.325 6.527 1,871,645 +0.04(+0.60%)
Jul 25, 2012 6.697 6.713 6.465 6.488 1,058,287 -0.06(-0.95%)
Jul 24, 2012 6.868 6.946 6.476 6.550 2,112,297 -0.30(-4.42%)
Jul 23, 2012 6.992 7.016 6.853 6.853 956,623 -0.33(-4.64%)
Jul 20, 2012 7.326 7.567 7.155 7.186 977,300 -0.23(-3.14%)
Jul 19, 2012 7.543 7.590 7.365 7.419 620,118 -0.07(-0.93%)
Jul 18, 2012 7.373 7.598 7.311 7.489 1,369,312 +0.09(+1.26%)
Jul 17, 2012 7.373 7.466 7.256 7.396 627,585 +0.09(+1.17%)
Jul 16, 2012 7.318 7.357 7.210 7.310 767,593 -0.05(-0.63%)
Jul 13, 2012 7.388 7.504 7.272 7.357 712,479 -0.02(-0.21%)
Jul 12, 2012 7.396 7.450 7.155 7.373 1,545,553 -0.10(-1.35%)
Jul 11, 2012 7.660 7.675 7.326 7.473 1,949,098 -0.16(-2.03%)
Jul 10, 2012 7.986 8.071 7.605 7.629 1,039,517 -0.31(-3.91%)
Jul 09, 2012 7.970 8.055 7.869 7.939 974,693 -0.03(-0.39%)
Jul 06, 2012 8.048 8.087 7.955 7.970 1,098,552 -0.19(-2.38%)
Jul 05, 2012 8.420 8.490 8.149 8.164 1,088,050 -0.27(-3.22%)
Jul 03, 2012 8.195 8.447 8.133 8.436 744,021 +0.25(+3.03%)
Jul 02, 2012 7.986 8.187 7.962 8.187 1,052,246 +0.16(+2.03%)
Jun 29, 2012 7.947 8.110 7.823 8.024 1,389,793 +0.30(+3.92%)
Jun 28, 2012 7.877 7.955 7.504 7.722 2,135,272 -0.28(-3.49%)
Jun 27, 2012 7.908 8.032 7.799 8.001 1,077,215 +0.12(+1.58%)
Jun 26, 2012 7.993 8.017 7.753 7.877 1,484,778 -0.08(-0.98%)
Jun 25, 2012 8.071 8.172 7.869 7.955 1,563,785 -0.22(-2.66%)
Jun 22, 2012 8.063 8.222 8.040 8.172 3,293,200 +0.19(+2.33%)
Jun 21, 2012 8.149 8.195 7.924 7.986 1,633,116 -0.18(-2.19%)
Jun 20, 2012 8.141 8.226 8.110 8.164 1,119,330 -0.02(-0.19%)
Jun 19, 2012 8.001 8.343 7.979 8.180 1,513,825 +0.24(+3.03%)
Jun 18, 2012 7.900 8.040 7.877 7.939 1,345,179 -0.01(-0.10%)
Jun 15, 2012 7.559 8.149 7.504 7.947 4,213,174 +0.40(+5.24%)
Jun 14, 2012 7.427 7.567 7.342 7.551 1,357,065 +0.11(+1.46%)
Jun 13, 2012 7.404 7.458 7.310 7.442 1,699,731 +0.00(+0.00%)
Jun 12, 2012 7.365 7.551 7.318 7.442 1,525,546 +0.09(+1.27%)
Jun 11, 2012 7.481 7.543 7.318 7.349 1,586,652 -0.05(-0.73%)
Jun 08, 2012 7.217 7.419 7.124 7.404 1,896,348 +0.15(+2.03%)
Jun 07, 2012 7.450 7.559 7.233 7.256 2,326,841 -0.08(-1.06%)
Jun 06, 2012 7.062 7.419 7.054 7.334 2,877,623 +0.36(+5.12%)
Jun 05, 2012 6.798 7.008 6.697 6.977 1,620,530 +0.12(+1.81%)
Jun 04, 2012 6.674 6.891 6.674 6.853 1,771,935 +0.20(+3.03%)
Jun 01, 2012 6.930 6.953 6.596 6.651 1,951,793 -0.43(-6.03%)
May 31, 2012 7.179 7.233 6.977 7.078 2,716,156 -0.12(-1.62%)
May 30, 2012 7.349 7.349 7.132 7.194 1,263,532 -0.22(-2.93%)
May 29, 2012 7.396 7.450 7.295 7.411 1,593,806 +0.12(+1.60%)
May 25, 2012 7.342 7.373 7.225 7.295 1,824,842 -0.06(-0.84%)
May 24, 2012 7.481 7.543 7.295 7.357 2,062,572 -0.12(-1.66%)
May 23, 2012 7.295 7.559 7.093 7.481 2,823,100 +0.15(+2.01%)
May 22, 2012 7.636 7.667 7.334 7.334 2,704,188 -0.27(-3.57%)
May 21, 2012 7.536 7.737 7.481 7.605 1,910,753 +0.08(+1.03%)
May 18, 2012 7.605 7.861 7.497 7.528 1,699,461 -0.12(-1.52%)
May 17, 2012 7.830 7.993 7.621 7.644 3,231,074 -0.26(-3.24%)
May 16, 2012 7.877 8.102 7.869 7.900 1,602,424 +0.02(+0.30%)
May 15, 2012 7.916 8.032 7.776 7.877 1,634,413 -0.08(-0.98%)
May 14, 2012 7.978 8.141 7.846 7.955 2,059,057 -0.15(-1.82%)
May 11, 2012 7.970 8.149 7.877 8.102 2,777,859 +0.05(+0.67%)
May 10, 2012 7.916 8.180 7.768 8.048 3,927,289 +0.21(+2.67%)
May 09, 2012 7.900 7.962 7.605 7.838 3,731,814 -0.25(-3.07%)
May 08, 2012 8.040 8.180 7.761 8.087 3,776,618 -0.02(-0.29%)
May 07, 2012 8.257 8.459 7.986 8.110 4,464,451 -0.29(-3.51%)
May 04, 2012 8.622 8.731 8.327 8.405 5,682,309 -0.27(-3.13%)
May 03, 2012 8.606 8.847 8.529 8.676 2,933,385 -0.07(-0.80%)
May 02, 2012 8.614 8.851 8.226 8.746 6,213,258 +0.21(+2.45%)
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.