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

Covanta Holding Corp (NY: CVA )

N/A UNCHANGED
Last Price Updated: 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, 2009 7.376 7.831 7.370 7.738 5,175,857 +0.44(+6.09%)
Apr 29, 2009 7.326 7.480 7.247 7.294 3,214,145 +0.00(+0.00%)
Apr 28, 2009 7.414 7.507 7.244 7.294 3,835,574 -0.26(-3.48%)
Apr 27, 2009 7.403 7.661 7.343 7.557 3,249,504 +0.10(+1.32%)
Apr 24, 2009 7.842 7.847 7.447 7.458 5,079,099 -0.26(-3.34%)
Apr 23, 2009 7.716 8.566 7.628 7.716 5,428,652 +0.21(+2.78%)
Apr 22, 2009 7.963 8.028 7.458 7.507 6,343,711 -0.58(-7.12%)
Apr 21, 2009 8.248 8.374 7.941 8.083 3,238,994 -0.20(-2.38%)
Apr 20, 2009 8.593 8.593 8.050 8.281 3,322,899 -0.63(-7.08%)
Apr 17, 2009 8.961 9.005 8.813 8.911 1,780,725 -0.07(-0.73%)
Apr 16, 2009 8.697 9.037 8.566 8.977 3,103,690 +0.34(+3.94%)
Apr 15, 2009 8.193 8.774 8.160 8.637 3,402,443 +0.43(+5.21%)
Apr 14, 2009 8.045 8.336 7.952 8.209 1,726,335 +0.15(+1.91%)
Apr 13, 2009 8.067 8.133 7.908 8.056 1,142,454 -0.07(-0.81%)
Apr 09, 2009 8.226 8.314 8.006 8.122 1,617,892 +0.00(+0.00%)
Apr 08, 2009 8.061 8.160 7.880 8.122 1,072,625 +0.09(+1.16%)
Apr 07, 2009 8.039 8.138 7.869 8.028 1,615,908 -0.13(-1.61%)
Apr 06, 2009 7.886 8.176 7.875 8.160 1,934,370 +0.08(+1.02%)
Apr 03, 2009 7.990 8.187 7.787 8.078 2,274,618 +0.16(+2.08%)
Apr 02, 2009 7.272 8.072 7.272 7.913 3,745,313 +0.73(+10.15%)
Apr 01, 2009 7.074 7.200 6.915 7.184 2,394,863 +0.01(+0.08%)
Mar 31, 2009 7.321 7.431 7.151 7.178 2,257,010 -0.01(-0.08%)
Mar 30, 2009 7.540 7.540 6.976 7.184 3,271,438 -0.68(-8.65%)
Mar 26, 2009 7.529 7.880 7.453 7.864 5,246,898 +0.41(+5.44%)
Mar 25, 2009 7.617 7.749 7.228 7.458 2,796,248 -0.07(-0.95%)
Mar 24, 2009 7.677 7.804 7.513 7.529 2,392,884 -0.23(-2.97%)
Mar 23, 2009 7.650 7.776 7.639 7.760 3,580,753 +0.13(+1.65%)
Mar 20, 2009 7.891 7.990 7.623 7.634 1,778,508 -0.35(-4.33%)
Mar 19, 2009 7.864 8.050 7.710 7.979 2,184,944 +0.25(+3.19%)
Mar 18, 2009 7.683 7.820 7.420 7.732 3,318,620 -0.01(-0.07%)
Mar 17, 2009 7.546 7.749 7.348 7.738 2,873,780 +0.26(+3.45%)
Mar 16, 2009 7.650 7.694 7.458 7.480 1,754,815 -0.16(-2.08%)
Mar 13, 2009 7.464 7.656 7.376 7.639 0 +0.17(+2.28%)
Mar 12, 2009 7.151 7.480 6.937 7.469 2,372,453 +0.33(+4.61%)
Mar 11, 2009 7.305 7.332 6.838 7.140 3,252,273 -0.15(-2.11%)
Mar 10, 2009 7.118 7.348 7.085 7.294 2,724,720 +0.21(+2.94%)
Mar 09, 2009 7.239 7.513 7.036 7.085 2,385,725 -0.27(-3.73%)
Mar 06, 2009 7.464 7.562 7.178 7.359 0 -0.04(-0.50%)
Mar 05, 2009 7.524 7.666 7.310 7.396 3,624,800 -0.32(-4.14%)
Mar 04, 2009 7.974 8.259 7.617 7.716 5,852,299 -0.50(-6.07%)
Mar 02, 2009 8.209 8.527 8.072 8.215 3,538,856 -0.14(-1.64%)
Feb 27, 2009 8.544 8.593 7.836 8.352 0 -0.79(-8.64%)
Feb 26, 2009 9.580 9.674 9.043 9.142 3,538,274 -0.40(-4.20%)
Feb 25, 2009 9.580 9.722 9.383 9.542 2,827,415 -0.02(-0.17%)
Feb 24, 2009 9.822 9.997 9.430 9.558 4,154,043 -0.26(-2.63%)
Feb 23, 2009 9.827 9.926 9.608 9.816 5,536,769 +0.01(+0.06%)
Feb 20, 2009 10.01 10.01 9.482 9.811 3,009,645 -0.26(-2.61%)
Feb 19, 2009 10.13 10.42 10.03 10.07 1,387,787 -0.13(-1.24%)
Feb 18, 2009 10.10 10.53 10.09 10.20 2,802,544 +0.16(+1.64%)
Feb 17, 2009 10.10 10.18 9.937 10.04 2,216,925 -0.38(-3.63%)
Feb 13, 2009 10.50 10.68 10.36 10.41 858,615 -0.16(-1.50%)
Feb 12, 2009 10.22 10.57 10.12 10.57 1,586,768 +0.16(+1.53%)
Feb 11, 2009 10.42 10.63 10.28 10.41 1,430,798 -0.01(-0.05%)
Feb 10, 2009 10.69 10.85 10.34 10.42 2,772,930 -0.36(-3.31%)
Feb 09, 2009 10.42 10.81 10.34 10.78 2,195,282 +0.42(+4.02%)
Feb 06, 2009 10.22 10.47 10.19 10.36 1,831,295 +0.14(+1.40%)
Feb 05, 2009 9.975 10.33 9.844 10.22 1,848,033 +0.11(+1.09%)
Feb 04, 2009 10.10 10.32 10.08 10.11 2,081,406 -0.09(-0.86%)
Feb 03, 2009 10.21 10.32 10.05 10.19 2,174,592 +0.08(+0.76%)
Feb 02, 2009 9.728 10.26 9.674 10.12 4,474,092 +0.64(+6.71%)
Jan 30, 2009 9.690 9.849 9.377 9.482 0 -0.29(-2.92%)
Jan 29, 2009 9.646 9.893 9.602 9.767 2,239,137 -0.01(-0.11%)
Jan 28, 2009 9.992 10.06 9.613 9.778 3,171,611 +0.00(+0.00%)
Jan 27, 2009 9.937 10.01 9.608 9.778 2,481,538 -0.16(-1.60%)
Jan 26, 2009 10.14 10.33 9.844 9.937 2,445,095 -0.13(-1.31%)
Jan 23, 2009 10.03 10.17 9.800 10.07 2,294,844 -0.10(-0.97%)
Jan 22, 2009 10.35 10.36 10.03 10.17 2,960,029 -0.37(-3.54%)
Jan 21, 2009 10.69 10.87 10.28 10.54 2,914,583 -0.14(-1.33%)
Jan 20, 2009 11.47 11.54 10.59 10.68 2,617,393 -0.80(-6.93%)
Jan 16, 2009 11.38 11.55 11.07 11.48 1,762,474 +0.27(+2.45%)
Jan 15, 2009 10.64 11.38 10.58 11.20 1,940,005 +0.43(+4.02%)
Jan 14, 2009 10.80 10.94 10.42 10.77 3,180,327 -0.01(-0.05%)
Jan 13, 2009 11.03 11.03 10.59 10.78 2,299,737 -0.32(-2.92%)
Jan 12, 2009 11.22 11.45 10.92 11.10 1,277,754 -0.28(-2.46%)
Jan 09, 2009 11.56 11.86 11.13 11.38 1,319,795 -0.03(-0.29%)
Jan 08, 2009 11.56 11.65 11.20 11.41 2,978,917 -0.28(-2.39%)
Jan 07, 2009 12.25 12.34 11.64 11.69 2,132,445 -0.65(-5.24%)
Jan 06, 2009 12.53 12.57 12.20 12.34 1,930,528 -0.10(-0.79%)
Jan 05, 2009 11.95 12.55 11.78 12.44 1,788,982 +0.53(+4.47%)
Jan 02, 2009 11.93 12.50 11.77 11.91 0 -0.14(-1.14%)
Jan 01, 2009 12.49 12.72 11.77 12.04 0 +0.00(+0.00%)
Dec 31, 2008 12.49 12.72 11.77 12.04 2,797,243 -0.42(-3.39%)
Dec 30, 2008 12.33 12.54 12.11 12.46 1,429,309 +0.18(+1.43%)
Dec 29, 2008 12.42 12.43 12.04 12.29 1,090,722 -0.09(-0.75%)
Dec 26, 2008 12.08 12.45 12.06 12.38 718,395 +0.18(+1.48%)
Dec 24, 2008 12.24 12.34 12.16 12.20 554,854 +0.03(+0.23%)
Dec 23, 2008 12.36 12.60 11.98 12.17 1,549,027 -0.15(-1.25%)
Dec 22, 2008 12.61 12.78 12.08 12.33 1,722,414 -0.35(-2.77%)
Dec 19, 2008 12.09 12.68 12.02 12.68 2,694,604 +0.57(+4.71%)
Dec 18, 2008 12.28 12.37 11.83 12.11 1,929,169 -0.14(-1.16%)
Dec 17, 2008 12.10 12.52 11.98 12.25 1,974,743 +0.07(+0.54%)
Dec 16, 2008 11.54 12.32 11.26 12.19 2,316,276 +0.75(+6.57%)
Dec 15, 2008 11.60 11.71 11.19 11.43 1,280,914 -0.16(-1.42%)
Dec 12, 2008 11.30 11.78 11.27 11.60 1,633,634 -0.07(-0.61%)
Dec 11, 2008 11.75 12.17 11.52 11.67 1,926,879 -0.16(-1.39%)
Dec 10, 2008 11.74 12.03 11.48 11.83 1,967,244 +0.24(+2.03%)
Dec 09, 2008 11.40 12.01 11.00 11.60 2,456,789 +0.29(+2.52%)
Dec 08, 2008 11.23 11.49 10.86 11.31 2,250,016 +0.43(+3.93%)
Dec 05, 2008 10.40 10.92 9.942 10.89 2,331,907 +0.41(+3.93%)
Dec 04, 2008 10.83 11.09 10.28 10.47 1,467,300 -0.42(-3.88%)
Dec 03, 2008 10.63 10.91 10.17 10.90 1,895,782 +0.39(+3.76%)
Dec 02, 2008 10.07 10.56 10.05 10.50 2,246,145 +0.53(+5.28%)
Dec 01, 2008 10.70 10.70 9.959 9.975 1,850,429 -0.97(-8.82%)
Nov 28, 2008 10.67 10.95 10.61 10.94 536,170 +0.22(+2.10%)
Nov 26, 2008 9.811 10.77 9.767 10.72 2,800,354 +0.82(+8.31%)
Nov 25, 2008 10.53 10.69 9.498 9.893 4,272,093 -0.61(-5.80%)
Nov 24, 2008 10.29 10.58 10.19 10.50 4,408,483 +0.25(+2.41%)
Nov 21, 2008 10.53 10.58 9.926 10.25 6,535,586 -0.07(-0.64%)
Nov 20, 2008 10.46 10.86 10.16 10.32 2,928,657 -0.36(-3.34%)
Nov 19, 2008 11.10 11.28 10.63 10.68 1,453,623 -0.58(-5.16%)
Nov 18, 2008 11.29 11.64 10.86 11.26 2,053,902 -0.14(-1.20%)
Nov 17, 2008 11.64 11.71 11.22 11.40 1,834,955 -0.22(-1.94%)
Nov 14, 2008 11.78 11.93 11.36 11.62 2,222,937 -0.54(-4.42%)
Nov 13, 2008 10.91 12.16 10.90 12.16 2,454,627 +1.21(+11.02%)
Nov 12, 2008 11.24 11.41 10.84 10.95 1,766,099 -0.59(-5.13%)
Nov 11, 2008 11.84 11.96 11.27 11.54 2,184,280 -0.55(-4.58%)
Nov 10, 2008 12.23 12.48 11.86 12.10 1,798,902 +0.03(+0.23%)
Nov 07, 2008 11.27 12.07 11.27 12.07 2,227,060 +0.94(+8.42%)
Nov 06, 2008 11.30 11.51 10.77 11.13 1,717,234 -0.31(-2.73%)
Nov 05, 2008 12.28 12.50 11.40 11.44 2,010,083 -0.86(-7.00%)
Nov 04, 2008 12.10 12.76 11.89 12.31 2,178,325 +0.52(+4.37%)
Nov 03, 2008 11.91 12.06 11.63 11.79 1,356,056 -0.03(-0.28%)
Oct 31, 2008 11.90 12.08 11.48 11.82 1,806,413 -0.08(-0.64%)
Oct 30, 2008 11.80 12.10 11.54 11.90 1,849,264 +0.34(+2.94%)
Oct 29, 2008 11.75 12.20 11.55 11.56 2,230,995 -0.20(-1.72%)
Oct 28, 2008 12.21 12.33 10.89 11.76 3,451,113 -0.03(-0.23%)
Oct 27, 2008 11.59 12.19 11.34 11.79 2,887,668 -0.10(-0.83%)
Oct 24, 2008 10.69 12.06 9.811 11.89 5,028,647 +0.52(+4.53%)
Oct 23, 2008 10.69 11.89 10.67 11.37 5,313,245 +0.88(+8.36%)
Oct 22, 2008 11.08 11.58 10.13 10.50 2,157,662 -0.88(-7.76%)
Oct 21, 2008 11.99 12.06 11.32 11.38 1,860,109 -0.74(-6.11%)
Oct 20, 2008 11.33 12.25 11.28 12.12 2,019,129 +1.04(+9.41%)
Oct 17, 2008 10.34 11.85 10.16 11.08 2,824,419 +0.42(+3.96%)
Oct 16, 2008 10.49 10.79 9.668 10.66 5,070,501 +0.31(+3.02%)
Oct 15, 2008 10.85 10.85 10.16 10.34 2,243,339 -0.46(-4.22%)
Oct 14, 2008 11.28 12.15 10.51 10.80 4,764,815 +0.09(+0.82%)
Oct 13, 2008 9.789 10.95 9.663 10.71 2,647,111 +1.10(+11.47%)
Oct 10, 2008 9.465 10.35 8.478 9.608 4,116,570 -0.08(-0.79%)
Oct 09, 2008 9.904 10.28 9.504 9.685 4,644,063 -0.26(-2.59%)
Oct 08, 2008 9.323 10.34 8.840 9.942 4,537,602 +0.43(+4.50%)
Oct 07, 2008 9.920 10.47 9.410 9.515 3,055,589 -0.36(-3.61%)
Oct 06, 2008 10.95 10.95 9.147 9.871 5,079,196 -1.34(-11.94%)
Oct 03, 2008 11.98 12.33 11.00 11.21 2,491,413 -0.69(-5.81%)
Oct 02, 2008 12.75 12.78 11.88 11.90 1,992,838 -0.99(-7.66%)
Oct 01, 2008 13.04 13.04 12.70 12.89 1,001,860 -0.24(-1.84%)
Sep 30, 2008 12.62 13.23 12.51 13.13 1,902,028 +0.58(+4.59%)
Sep 29, 2008 13.25 13.25 12.29 12.55 1,891,019 -0.88(-6.57%)
Sep 26, 2008 13.43 13.50 13.10 13.44 0 -0.15(-1.09%)
Sep 25, 2008 13.63 13.87 13.48 13.58 952,789 +0.06(+0.45%)
Sep 24, 2008 13.45 13.76 13.35 13.52 1,151,347 +0.10(+0.78%)
Sep 23, 2008 13.74 13.74 13.36 13.42 1,194,838 -0.35(-2.55%)
Sep 22, 2008 13.79 15.23 13.54 13.77 1,577,856 -0.15(-1.10%)
Sep 19, 2008 14.00 14.46 13.45 13.92 0 +0.51(+3.80%)
Sep 18, 2008 13.88 13.94 11.19 13.41 8,126,647 -0.39(-2.86%)
Sep 17, 2008 15.10 15.10 13.67 13.81 3,013,221 -1.37(-9.03%)
Sep 16, 2008 14.24 15.32 13.96 15.18 2,620,593 +0.72(+5.01%)
Sep 15, 2008 14.44 14.80 14.21 14.46 1,143,292 -0.35(-2.33%)
Sep 12, 2008 14.71 14.98 14.63 14.80 1,182,243 -0.03(-0.18%)
Sep 11, 2008 14.38 14.95 14.19 14.83 1,142,446 +0.29(+2.00%)
Sep 10, 2008 13.95 14.66 13.86 14.54 2,113,216 +0.57(+4.08%)
Sep 09, 2008 14.51 14.60 13.91 13.97 2,157,028 -0.64(-4.39%)
Sep 08, 2008 14.78 14.93 14.40 14.61 1,508,913 +0.03(+0.23%)
Sep 05, 2008 14.41 14.70 14.13 14.58 0 +0.08(+0.57%)
Sep 04, 2008 14.69 14.75 14.34 14.49 1,291,133 -0.27(-1.86%)
Sep 03, 2008 14.99 15.03 14.59 14.77 1,409,912 -0.30(-1.97%)
Sep 02, 2008 15.25 15.30 14.94 15.06 753,997 -0.19(-1.26%)
Aug 29, 2008 15.31 15.36 15.05 15.26 503,327 -0.15(-1.00%)
Aug 28, 2008 15.38 15.41 15.10 15.41 628,368 +0.05(+0.32%)
Aug 27, 2008 15.30 15.45 15.22 15.36 731,559 +0.24(+1.56%)
Aug 26, 2008 14.92 15.19 14.78 15.12 802,640 +0.20(+1.36%)
Aug 25, 2008 15.25 15.26 14.81 14.92 824,519 -0.27(-1.80%)
Aug 22, 2008 15.06 15.29 15.06 15.20 1,051,910 +0.09(+0.62%)
Aug 21, 2008 15.05 15.22 15.03 15.10 1,328,522 +0.08(+0.55%)
Aug 20, 2008 14.91 15.05 14.75 15.02 947,222 +0.12(+0.77%)
Aug 19, 2008 14.75 15.05 14.66 14.91 1,440,137 +0.13(+0.89%)
Aug 18, 2008 14.94 15.00 14.56 14.77 855,965 -0.03(-0.22%)
Aug 15, 2008 14.65 14.82 14.34 14.81 0 +0.13(+0.86%)
Aug 14, 2008 14.51 14.74 14.30 14.68 1,507,151 +0.10(+0.71%)
Aug 13, 2008 14.18 14.58 14.11 14.58 1,235,703 +0.32(+2.23%)
Aug 12, 2008 14.23 14.31 14.15 14.26 1,363,023 -0.07(-0.46%)
Aug 11, 2008 14.52 14.55 14.26 14.32 988,101 -0.16(-1.14%)
Aug 08, 2008 14.48 14.57 14.12 14.49 1,185,494 -0.07(-0.49%)
Aug 07, 2008 14.82 14.88 14.45 14.56 1,422,363 -0.37(-2.46%)
Aug 06, 2008 14.65 14.99 14.48 14.93 1,829,988 +0.31(+2.14%)
Aug 05, 2008 15.01 15.01 14.53 14.61 1,739,488 -0.29(-1.95%)
Aug 04, 2008 15.23 15.39 14.82 14.91 1,577,882 -0.29(-1.88%)
Aug 01, 2008 15.51 15.65 15.09 15.19 1,592,273 -0.24(-1.56%)
Jul 31, 2008 15.46 15.55 15.28 15.43 4,315,212 -0.68(-4.22%)
Jul 30, 2008 15.90 16.37 15.73 16.11 2,256,100 +0.29(+1.80%)
Jul 29, 2008 15.83 15.93 15.68 15.83 1,123,199 +0.09(+0.56%)
Jul 28, 2008 15.41 15.86 15.26 15.74 1,453,025 +0.37(+2.43%)
Jul 25, 2008 15.35 15.52 15.18 15.37 825,315 -0.05(-0.32%)
Jul 24, 2008 15.59 15.71 15.22 15.42 1,039,962 -0.08(-0.50%)
Jul 23, 2008 15.88 15.99 15.40 15.49 1,564,171 -0.44(-2.79%)
Jul 22, 2008 15.95 16.06 15.79 15.94 2,162,449 +0.03(+0.21%)
Jul 21, 2008 15.71 16.06 15.71 15.90 2,222,906 +0.24(+1.54%)
Jul 18, 2008 15.65 15.86 15.44 15.66 1,155,463 -0.02(-0.10%)
Jul 17, 2008 16.04 16.10 15.63 15.68 1,871,187 -0.27(-1.68%)
Jul 16, 2008 15.57 15.96 15.45 15.95 1,162,908 +0.20(+1.25%)
Jul 15, 2008 15.83 15.90 15.23 15.75 2,283,438 -0.05(-0.31%)
Jul 14, 2008 15.59 15.81 15.31 15.80 1,565,863 +0.35(+2.24%)
Jul 11, 2008 15.27 15.61 15.27 15.45 1,811,074 +0.04(+0.25%)
Jul 10, 2008 14.98 15.42 14.89 15.42 1,927,267 +0.39(+2.63%)
Jul 09, 2008 14.35 15.05 14.35 15.02 1,996,047 +0.61(+4.26%)
Jul 08, 2008 14.13 14.44 14.05 14.41 1,895,981 +0.25(+1.78%)
Jul 07, 2008 14.48 14.58 13.92 14.15 1,344,524 -0.31(-2.16%)
Jul 04, 2008 14.42 14.53 14.02 14.47 918,472 +0.00(+0.00%)
Jul 03, 2008 14.42 14.53 14.02 14.47 918,472 +0.03(+0.23%)
Jul 02, 2008 14.78 14.91 14.36 14.43 751,813 -0.31(-2.12%)
Jul 01, 2008 14.46 14.78 14.42 14.75 1,114,807 +0.11(+0.75%)
Jun 30, 2008 14.40 14.81 14.40 14.64 1,104,280 +0.26(+1.79%)
Jun 27, 2008 14.48 14.56 14.29 14.38 1,559,659 -0.17(-1.17%)
Jun 26, 2008 14.33 14.67 14.33 14.55 1,161,043 +0.02(+0.11%)
Jun 25, 2008 14.69 14.71 14.53 14.53 1,063,121 -0.06(-0.41%)
Jun 24, 2008 14.50 14.72 14.50 14.59 962,072 -0.01(-0.08%)
Jun 23, 2008 14.59 14.78 14.53 14.60 611,225 +0.01(+0.08%)
Jun 20, 2008 15.08 15.08 14.27 14.59 2,435,691 -0.52(-3.41%)
Jun 19, 2008 15.20 15.20 14.98 15.11 1,168,570 +0.01(+0.07%)
Jun 18, 2008 14.98 15.11 14.76 15.10 1,118,689 +0.15(+1.03%)
Jun 17, 2008 14.92 15.04 14.80 14.94 1,129,189 +0.18(+1.19%)
Jun 16, 2008 15.22 15.22 14.76 14.77 1,211,532 -0.56(-3.65%)
Jun 13, 2008 14.97 15.62 14.92 15.33 1,456,406 +0.46(+3.10%)
Jun 12, 2008 14.95 15.08 14.78 14.87 822,677 -0.05(-0.37%)
Jun 11, 2008 14.82 15.10 14.69 14.92 1,589,253 +0.15(+1.00%)
Jun 10, 2008 14.59 14.80 14.44 14.77 823,842 +0.16(+1.13%)
Jun 09, 2008 14.83 14.85 14.47 14.61 1,197,588 -0.22(-1.48%)
Jun 06, 2008 15.02 15.06 14.78 14.83 993,410 -0.29(-1.92%)
Jun 05, 2008 14.89 15.12 14.78 15.12 984,232 +0.29(+1.96%)
Jun 04, 2008 14.84 14.95 14.79 14.83 1,380,524 -0.10(-0.66%)
Jun 03, 2008 15.30 15.46 14.85 14.93 1,307,386 -0.42(-2.72%)
Jun 02, 2008 15.35 15.52 15.21 15.34 679,698 +0.01(+0.04%)
May 30, 2008 15.30 15.40 15.15 15.34 3,792,727 +0.13(+0.83%)
May 29, 2008 15.15 15.36 15.02 15.21 555,664 -0.04(-0.25%)
May 28, 2008 14.97 15.34 14.97 15.25 758,861 +0.27(+1.83%)
May 27, 2008 14.98 15.03 14.81 14.98 708,006 -0.07(-0.47%)
May 26, 2008 15.16 15.26 14.86 15.05 0 +0.00(+0.00%)
May 23, 2008 15.16 15.26 14.86 15.05 697,133 -0.12(-0.80%)
May 22, 2008 15.39 15.45 15.11 15.17 945,482 -0.21(-1.36%)
May 21, 2008 15.59 15.63 15.23 15.38 919,564 -0.15(-0.95%)
May 20, 2008 15.45 15.53 15.27 15.52 843,496 +0.08(+0.50%)
May 19, 2008 15.66 15.68 15.30 15.45 1,119,122 -0.18(-1.16%)
May 16, 2008 15.55 15.63 15.40 15.63 810,333 +0.08(+0.53%)
May 15, 2008 15.44 15.59 15.34 15.55 981,996 +0.20(+1.32%)
May 14, 2008 15.38 15.53 15.18 15.34 1,130,612 -0.06(-0.39%)
May 13, 2008 15.35 15.40 15.08 15.40 1,366,331 +0.05(+0.36%)
May 12, 2008 14.98 15.38 14.83 15.35 1,042,297 +0.30(+1.97%)
May 09, 2008 14.81 15.14 14.79 15.05 515,189 +0.07(+0.48%)
May 08, 2008 15.07 15.15 14.70 14.98 1,124,771 -0.04(-0.26%)
May 07, 2008 15.29 15.45 14.88 15.02 1,526,495 -0.20(-1.30%)
May 06, 2008 15.29 15.29 14.98 15.22 1,224,853 -0.04(-0.25%)
May 05, 2008 15.16 15.32 15.09 15.26 1,473,193 +0.08(+0.54%)
May 02, 2008 14.86 15.24 14.84 15.17 1,430,826 +0.43(+2.90%)
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.