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

Cleveland-Cliffs Inc (NY: CLF )

17.51 -0.16 (-0.91%)
Official Closing Price Updated: 7:00 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 30, 2021 17.09 18.40 17.00 17.86 17,874,700 +0.47(+2.70%)
Apr 29, 2021 18.55 18.62 17.32 17.39 20,378,262 -0.96(-5.23%)
Apr 28, 2021 18.42 18.68 17.92 18.35 17,986,232 -0.34(-1.82%)
Apr 27, 2021 18.84 19.39 18.47 18.69 22,661,860 -0.24(-1.27%)
Apr 26, 2021 18.05 18.95 17.66 18.93 29,461,388 +0.95(+5.28%)
Apr 23, 2021 17.30 18.04 17.02 17.98 22,920,900 +0.89(+5.21%)
Apr 22, 2021 17.62 17.74 16.67 17.09 23,898,876 +0.04(+0.23%)
Apr 21, 2021 16.33 17.14 15.84 17.05 16,296,864 +0.45(+2.71%)
Apr 20, 2021 17.39 17.42 16.23 16.60 15,434,266 -0.79(-4.54%)
Apr 19, 2021 17.83 18.42 17.05 17.39 22,861,732 -0.60(-3.34%)
Apr 16, 2021 18.24 18.24 17.60 17.99 14,824,600 +0.01(+0.06%)
Apr 15, 2021 18.75 18.80 17.74 17.98 19,707,832 -0.53(-2.86%)
Apr 14, 2021 17.68 19.07 17.56 18.51 21,961,724 +1.07(+6.14%)
Apr 13, 2021 17.68 18.05 17.22 17.44 10,242,681 -0.10(-0.57%)
Apr 12, 2021 17.82 17.84 17.33 17.54 11,850,560 -0.29(-1.63%)
Apr 09, 2021 17.80 18.38 17.68 17.83 13,984,700 -0.26(-1.44%)
Apr 08, 2021 18.09 18.31 17.28 18.09 24,663,748 -0.02(-0.11%)
Apr 07, 2021 18.43 18.86 17.92 18.11 17,600,652 -0.36(-1.95%)
Apr 06, 2021 19.39 19.65 18.30 18.47 21,740,784 -0.92(-4.74%)
Apr 05, 2021 19.90 20.87 19.35 19.39 27,517,944 -0.03(-0.15%)
Apr 01, 2021 20.15 20.16 18.98 19.42 33,745,000 -0.69(-3.43%)
Mar 31, 2021 18.44 20.34 18.27 20.11 70,888,184 +2.87(+16.65%)
Mar 30, 2021 16.29 17.30 16.01 17.24 19,145,876 +1.01(+6.22%)
Mar 29, 2021 16.44 17.36 16.13 16.23 20,432,856 -0.34(-2.05%)
Mar 26, 2021 15.64 16.59 15.41 16.57 17,641,100 +1.40(+9.23%)
Mar 25, 2021 14.27 15.36 14.01 15.17 14,393,063 +0.56(+3.83%)
Mar 24, 2021 15.27 15.63 14.61 14.61 13,325,188 -0.10(-0.68%)
Mar 23, 2021 15.51 15.88 14.60 14.71 15,177,933 -1.15(-7.25%)
Mar 22, 2021 16.76 16.76 15.84 15.86 12,234,910 -0.77(-4.63%)
Mar 19, 2021 16.85 17.01 16.08 16.63 18,197,300 -0.06(-0.36%)
Mar 18, 2021 16.70 17.78 16.59 16.69 17,176,816 -0.07(-0.42%)
Mar 17, 2021 15.78 16.82 15.55 16.76 11,570,489 +0.84(+5.28%)
Mar 16, 2021 17.00 17.00 15.91 15.92 14,050,357 -1.17(-6.85%)
Mar 15, 2021 17.51 17.56 16.81 17.09 13,021,731 -0.45(-2.57%)
Mar 12, 2021 16.85 17.61 16.50 17.54 14,801,600 +0.64(+3.79%)
Mar 11, 2021 16.30 16.91 16.09 16.90 15,163,428 +0.93(+5.82%)
Mar 10, 2021 15.66 16.18 15.48 15.97 14,840,091 +0.36(+2.31%)
Mar 09, 2021 14.64 15.75 14.49 15.61 20,349,904 +0.98(+6.70%)
Mar 08, 2021 14.24 14.93 14.13 14.63 18,720,268 +0.51(+3.61%)
Mar 05, 2021 13.99 14.23 12.77 14.12 25,152,900 +0.46(+3.37%)
Mar 04, 2021 14.05 14.51 13.05 13.66 23,483,628 -0.67(-4.68%)
Mar 03, 2021 14.80 15.00 14.28 14.33 18,333,968 -0.35(-2.38%)
Mar 02, 2021 14.25 14.97 13.82 14.68 22,651,884 +0.69(+4.93%)
Mar 01, 2021 14.00 14.32 13.87 13.99 19,843,168 +0.65(+4.87%)
Feb 26, 2021 14.50 14.89 13.30 13.34 100,863,000 -1.07(-7.43%)
Feb 25, 2021 16.35 16.88 14.40 14.41 35,541,632 -2.49(-14.73%)
Feb 24, 2021 16.44 17.14 16.11 16.90 23,933,284 +0.07(+0.42%)
Feb 23, 2021 17.03 17.19 15.75 16.83 21,617,816 -0.56(-3.22%)
Feb 22, 2021 16.91 17.96 16.68 17.39 24,395,072 +0.37(+2.17%)
Feb 19, 2021 16.87 17.32 16.72 17.02 18,913,200 +0.42(+2.53%)
Feb 18, 2021 17.25 17.58 16.59 16.60 13,278,307 -0.83(-4.76%)
Feb 17, 2021 16.81 17.66 16.58 17.43 14,538,450 +0.57(+3.38%)
Feb 16, 2021 16.94 16.97 16.40 16.86 12,190,187 +0.26(+1.57%)
Feb 12, 2021 16.56 16.82 16.28 16.60 11,279,900 -0.12(-0.72%)
Feb 11, 2021 16.76 16.98 16.30 16.72 29,575,772 +0.10(+0.60%)
Feb 10, 2021 16.05 16.75 15.72 16.62 44,212,768 +0.70(+4.40%)
Feb 09, 2021 15.88 16.17 15.59 15.92 55,802,432 -1.41(-8.14%)
Feb 08, 2021 17.00 17.37 16.84 17.33 10,623,238 +0.64(+3.83%)
Feb 05, 2021 16.29 16.71 15.97 16.69 11,311,800 +0.70(+4.38%)
Feb 04, 2021 15.25 16.04 15.12 15.99 10,154,355 +0.82(+5.41%)
Feb 03, 2021 15.22 15.58 15.09 15.17 8,243,511 -0.01(-0.07%)
Feb 02, 2021 15.78 15.81 15.02 15.18 8,601,685 -0.50(-3.19%)
Feb 01, 2021 15.65 15.89 15.11 15.68 7,463,606 +0.34(+2.22%)
Jan 29, 2021 16.50 16.68 15.12 15.34 15,367,500 -0.69(-4.30%)
Jan 28, 2021 16.24 16.27 15.77 16.03 10,984,912 +0.32(+2.04%)
Jan 27, 2021 15.06 16.54 14.66 15.71 18,180,076 -0.14(-0.88%)
Jan 26, 2021 16.50 16.83 15.68 15.85 11,643,367 -0.73(-4.40%)
Jan 25, 2021 17.09 17.34 16.24 16.58 14,602,089 +0.18(+1.10%)
Jan 22, 2021 15.85 16.48 15.41 16.40 10,353,000 +0.08(+0.49%)
Jan 21, 2021 17.09 17.29 16.28 16.32 11,852,288 -0.74(-4.34%)
Jan 20, 2021 17.78 17.98 17.01 17.06 11,200,684 -0.69(-3.89%)
Jan 19, 2021 17.29 18.18 17.17 17.75 15,756,234 +1.27(+7.71%)
Jan 15, 2021 17.69 17.73 16.44 16.48 20,578,300 -1.67(-9.20%)
Jan 14, 2021 17.95 18.42 17.69 18.15 11,714,343 +0.37(+2.08%)
Jan 13, 2021 18.52 18.74 17.72 17.78 12,515,137 -0.78(-4.20%)
Jan 12, 2021 18.35 18.77 17.99 18.56 11,156,048 +0.45(+2.48%)
Jan 11, 2021 17.27 18.69 17.06 18.11 14,988,482 +0.07(+0.39%)
Jan 08, 2021 17.74 18.06 17.23 18.04 15,849,300 +0.37(+2.09%)
Jan 07, 2021 17.93 18.60 17.36 17.67 18,565,158 +0.25(+1.44%)
Jan 06, 2021 16.00 17.73 15.77 17.42 27,976,804 +1.72(+10.96%)
Jan 05, 2021 14.46 15.86 14.40 15.70 17,859,994 +1.28(+8.88%)
Jan 04, 2021 14.89 15.02 14.16 14.42 13,920,034 -0.14(-0.96%)
Dec 31, 2020 14.56 14.56 14.56 13,132,459 +0.03(+0.21%)
Dec 30, 2020 13.82 14.70 13.76 14.53 13,132,459 +0.78(+5.67%)
Dec 29, 2020 13.64 13.95 13.36 13.75 9,821,248 +0.09(+0.66%)
Dec 28, 2020 14.29 14.38 13.62 13.66 9,107,681 -0.49(-3.46%)
Dec 24, 2020 14.35 14.36 13.94 14.15 3,734,100 -0.05(-0.35%)
Dec 23, 2020 13.90 14.65 13.88 14.20 11,037,378 +0.37(+2.68%)
Dec 22, 2020 14.00 14.00 13.63 13.83 8,893,917 -0.02(-0.14%)
Dec 21, 2020 13.21 13.98 13.06 13.85 10,478,532 +0.37(+2.74%)
Dec 18, 2020 13.88 13.93 13.37 13.48 21,907,200 -0.44(-3.16%)
Dec 17, 2020 13.84 14.14 13.72 13.92 10,291,383 +0.30(+2.20%)
Dec 16, 2020 13.49 13.74 13.30 13.62 9,025,815 +0.08(+0.59%)
Dec 15, 2020 13.50 13.63 12.82 13.54 10,880,077 +0.43(+3.28%)
Dec 14, 2020 13.78 13.98 13.09 13.11 12,118,152 -0.48(-3.53%)
Dec 11, 2020 13.80 14.07 13.29 13.59 14,112,100 -0.55(-3.89%)
Dec 10, 2020 12.61 14.16 12.56 14.14 22,269,122 +1.48(+11.69%)
Dec 09, 2020 13.21 13.64 12.37 12.66 20,058,052 -0.38(-2.91%)
Dec 08, 2020 12.50 13.08 12.47 13.04 14,247,416 +0.45(+3.57%)
Dec 07, 2020 12.48 13.07 12.36 12.59 11,595,449 +0.04(+0.32%)
Dec 04, 2020 12.14 12.68 11.92 12.55 14,690,400 +0.56(+4.67%)
Dec 03, 2020 12.57 12.60 11.69 11.99 20,793,388 -0.47(-3.77%)
Dec 02, 2020 11.75 12.55 11.55 12.46 14,700,765 +0.60(+5.06%)
Dec 01, 2020 11.48 11.97 11.31 11.86 14,554,959 +0.85(+7.72%)
Nov 30, 2020 11.24 11.31 10.89 11.01 9,562,372 -0.28(-2.48%)
Nov 27, 2020 11.41 11.60 11.25 11.29 7,155,500 +0.11(+0.98%)
Nov 25, 2020 10.80 11.28 10.52 11.18 13,120,000 +0.33(+3.04%)
Nov 24, 2020 10.18 11.10 10.12 10.85 22,544,712 +0.92(+9.26%)
Nov 23, 2020 9.400 9.960 9.370 9.930 17,571,796 +0.70(+7.58%)
Nov 20, 2020 9.160 9.500 9.150 9.230 14,581,200 +0.34(+3.82%)
Nov 19, 2020 8.940 9.110 8.780 8.890 8,421,802 -0.05(-0.56%)
Nov 18, 2020 9.170 9.340 8.940 8.940 9,019,429 -0.15(-1.65%)
Nov 17, 2020 8.850 9.170 8.760 9.090 8,475,483 +0.09(+1.00%)
Nov 16, 2020 8.640 9.000 8.610 9.000 13,085,455 +0.50(+5.88%)
Nov 13, 2020 8.320 8.520 8.315 8.500 5,107,800 +0.28(+3.41%)
Nov 12, 2020 8.220 8.430 8.100 8.220 6,378,631 -0.13(-1.56%)
Nov 11, 2020 8.350 8.440 8.230 8.350 5,053,709 +0.03(+0.36%)
Nov 10, 2020 8.690 8.690 8.260 8.320 8,463,239 -0.22(-2.58%)
Nov 09, 2020 8.950 9.070 8.440 8.540 10,481,979 +0.18(+2.15%)
Nov 06, 2020 8.350 8.550 8.220 8.360 5,778,900 +0.11(+1.33%)
Nov 05, 2020 7.780 8.410 7.780 8.250 8,848,779 +0.54(+7.00%)
Nov 04, 2020 8.090 8.120 7.590 7.710 13,964,350 -0.57(-6.88%)
Nov 03, 2020 8.400 8.430 8.070 8.280 8,929,570 -0.02(-0.24%)
Nov 02, 2020 8.390 8.390 8.190 8.300 5,797,255 +0.02(+0.24%)
Oct 30, 2020 8.260 8.385 8.115 8.280 7,011,700 -0.02(-0.24%)
Oct 29, 2020 7.880 8.385 7.820 8.300 8,571,161 +0.32(+4.01%)
Oct 28, 2020 7.980 8.240 7.940 7.980 10,154,966 -0.38(-4.55%)
Oct 27, 2020 8.400 8.490 8.210 8.360 9,285,042 -0.16(-1.88%)
Oct 26, 2020 8.590 8.800 8.410 8.520 12,011,552 -0.15(-1.73%)
Oct 23, 2020 8.500 9.040 8.150 8.670 21,828,800 +0.40(+4.84%)
Oct 22, 2020 8.070 8.360 7.920 8.270 10,926,749 +0.28(+3.50%)
Oct 21, 2020 7.860 8.180 7.800 7.990 7,323,871 +0.21(+2.70%)
Oct 20, 2020 8.010 8.190 7.760 7.780 7,659,129 -0.07(-0.89%)
Oct 19, 2020 7.640 8.180 7.550 7.850 12,978,707 +0.24(+3.15%)
Oct 16, 2020 7.520 7.665 7.370 7.610 5,876,800 +0.12(+1.60%)
Oct 15, 2020 7.250 7.570 7.210 7.490 5,182,409 +0.07(+0.94%)
Oct 14, 2020 7.320 7.540 7.260 7.420 6,856,253 +0.14(+1.92%)
Oct 13, 2020 7.360 7.450 7.190 7.280 7,681,646 -0.21(-2.80%)
Oct 12, 2020 7.540 7.620 7.460 7.490 5,388,976 -0.06(-0.79%)
Oct 09, 2020 7.820 7.910 7.450 7.550 12,436,900 -0.17(-2.20%)
Oct 08, 2020 7.800 7.920 7.690 7.720 11,456,506 +0.02(+0.26%)
Oct 07, 2020 7.430 7.820 7.360 7.700 16,369,819 +0.48(+6.65%)
Oct 06, 2020 7.480 7.680 7.180 7.220 15,094,691 -0.22(-2.96%)
Oct 05, 2020 7.130 7.530 7.130 7.440 11,987,321 +0.41(+5.83%)
Oct 02, 2020 6.480 7.110 6.480 7.030 14,398,200 +0.33(+4.93%)
Oct 01, 2020 6.480 6.730 6.390 6.700 12,126,807 +0.28(+4.36%)
Sep 30, 2020 6.560 6.720 6.340 6.420 13,469,114 -0.15(-2.28%)
Sep 29, 2020 6.560 6.790 6.310 6.570 16,122,962 +0.01(+0.15%)
Sep 28, 2020 6.340 6.750 6.160 6.560 28,127,708 +0.68(+11.56%)
Sep 25, 2020 5.660 5.970 5.480 5.880 8,784,100 +0.17(+2.98%)
Sep 24, 2020 5.760 5.950 5.580 5.710 10,562,091 -0.16(-2.73%)
Sep 23, 2020 6.050 6.200 5.870 5.870 9,112,296 -0.21(-3.45%)
Sep 22, 2020 6.170 6.200 5.960 6.080 6,935,093 -0.11(-1.78%)
Sep 21, 2020 6.690 6.730 6.020 6.190 17,615,818 -0.76(-10.94%)
Sep 18, 2020 6.700 7.315 6.700 6.950 24,261,900 +0.27(+4.04%)
Sep 17, 2020 6.280 6.730 6.180 6.680 12,295,363 +0.30(+4.70%)
Sep 16, 2020 6.480 6.500 6.350 6.380 8,425,405 -0.04(-0.62%)
Sep 15, 2020 6.370 6.580 6.340 6.420 6,725,738 +0.09(+1.42%)
Sep 14, 2020 6.190 6.350 6.110 6.330 6,640,217 +0.25(+4.11%)
Sep 11, 2020 6.180 6.300 6.040 6.080 9,387,600 -0.03(-0.49%)
Sep 10, 2020 6.290 6.325 6.100 6.110 5,076,357 -0.13(-2.08%)
Sep 09, 2020 6.310 6.350 6.170 6.240 5,664,978 +0.07(+1.13%)
Sep 08, 2020 6.420 6.430 6.210 6.170 6,834,812 -0.42(-6.37%)
Sep 04, 2020 6.690 6.700 6.350 6.590 6,417,000 +0.08(+1.23%)
Sep 03, 2020 6.740 6.870 6.410 6.510 9,348,550 -0.30(-4.41%)
Sep 02, 2020 6.780 6.820 6.635 6.810 8,741,588 +0.05(+0.74%)
Sep 01, 2020 6.550 6.780 6.370 6.760 11,624,143 +0.18(+2.74%)
Aug 31, 2020 6.540 6.710 6.445 6.580 12,990,590 +0.10(+1.54%)
Aug 28, 2020 6.380 6.545 6.330 6.480 5,694,400 +0.16(+2.53%)
Aug 27, 2020 6.470 6.550 6.200 6.320 6,549,282 -0.12(-1.86%)
Aug 26, 2020 6.410 6.610 6.370 6.440 7,728,892 +0.03(+0.47%)
Aug 25, 2020 6.330 6.450 6.130 6.410 7,487,514 +0.09(+1.42%)
Aug 24, 2020 6.240 6.400 6.210 6.320 5,143,163 +0.19(+3.10%)
Aug 21, 2020 6.300 6.370 6.070 6.130 6,081,200 -0.27(-4.22%)
Aug 20, 2020 6.270 6.480 6.210 6.400 5,161,859 -0.01(-0.16%)
Aug 19, 2020 6.410 6.660 6.384 6.410 7,701,640 +0.00(+0.00%)
Aug 18, 2020 6.500 6.560 6.360 6.410 6,526,448 -0.04(-0.62%)
Aug 17, 2020 6.210 6.460 6.190 6.450 8,539,648 +0.32(+5.22%)
Aug 14, 2020 5.920 6.160 5.870 6.130 6,668,200 +0.14(+2.34%)
Aug 13, 2020 5.890 6.010 5.840 5.990 8,238,131 +0.00(+0.00%)
Aug 12, 2020 6.120 6.150 5.890 5.990 6,263,431 -0.01(-0.17%)
Aug 11, 2020 6.120 6.290 5.980 6.000 11,785,722 -0.03(-0.50%)
Aug 10, 2020 5.550 6.070 5.530 6.030 13,567,100 +0.55(+10.04%)
Aug 07, 2020 5.490 5.500 5.330 5.480 8,928,400 -0.08(-1.44%)
Aug 06, 2020 5.630 5.730 5.530 5.560 9,095,332 -0.11(-1.94%)
Aug 05, 2020 5.590 5.730 5.540 5.670 7,414,193 +0.20(+3.66%)
Aug 04, 2020 5.370 5.490 5.250 5.470 7,802,600 +0.06(+1.11%)
Aug 03, 2020 5.250 5.450 5.200 5.410 10,533,049 +0.23(+4.44%)
Jul 31, 2020 5.480 5.530 5.160 5.180 14,832,500 -0.49(-8.64%)
Jul 30, 2020 5.750 5.900 5.330 5.670 20,161,900 -0.14(-2.41%)
Jul 29, 2020 5.700 5.840 5.670 5.810 8,332,980 +0.16(+2.83%)
Jul 28, 2020 5.820 5.880 5.630 5.650 5,882,131 -0.24(-4.07%)
Jul 27, 2020 5.670 5.910 5.660 5.890 6,748,129 +0.24(+4.25%)
Jul 24, 2020 5.700 5.722 5.555 5.650 6,246,600 -0.10(-1.74%)
Jul 23, 2020 5.760 5.880 5.670 5.750 5,184,441 -0.04(-0.69%)
Jul 22, 2020 5.790 5.825 5.715 5.790 5,782,980 -0.10(-1.70%)
Jul 21, 2020 5.700 5.950 5.700 5.890 10,005,659 +0.24(+4.25%)
Jul 20, 2020 5.670 5.710 5.560 5.650 6,000,502 -0.05(-0.88%)
Jul 17, 2020 5.830 5.910 5.700 5.700 7,141,300 -0.12(-2.06%)
Jul 16, 2020 5.950 6.000 5.790 5.820 8,975,469 -0.20(-3.32%)
Jul 15, 2020 6.140 6.180 5.850 6.020 10,877,204 +0.01(+0.17%)
Jul 14, 2020 5.610 6.070 5.560 6.010 13,922,358 +0.35(+6.18%)
Jul 13, 2020 5.890 6.120 5.650 5.660 18,103,378 -0.08(-1.39%)
Jul 10, 2020 5.010 5.770 4.950 5.740 26,777,200 +0.75(+15.03%)
Jul 09, 2020 5.150 5.210 4.920 4.990 11,077,267 -0.16(-3.11%)
Jul 08, 2020 5.340 5.380 5.080 5.150 8,991,819 -0.16(-3.01%)
Jul 07, 2020 5.480 5.520 5.280 5.310 7,850,761 -0.27(-4.84%)
Jul 06, 2020 5.610 5.610 5.380 5.580 9,122,936 +0.18(+3.33%)
Jul 02, 2020 5.540 5.590 5.330 5.400 7,372,700 +0.03(+0.56%)
Jul 01, 2020 5.540 5.580 5.210 5.370 11,600,193 -0.15(-2.72%)
Jun 30, 2020 5.350 5.550 5.270 5.520 7,108,162 +0.12(+2.22%)
Jun 29, 2020 5.350 5.550 5.330 5.400 6,967,184 +0.11(+2.08%)
Jun 26, 2020 5.410 5.470 5.245 5.290 10,033,000 -0.21(-3.82%)
Jun 25, 2020 5.330 5.500 5.280 5.500 7,032,711 +0.09(+1.66%)
Jun 24, 2020 5.580 5.660 5.340 5.410 8,859,892 -0.29(-5.09%)
Jun 23, 2020 5.860 5.870 5.680 5.700 6,159,809 -0.01(-0.18%)
Jun 22, 2020 5.600 5.740 5.490 5.710 8,471,869 +0.11(+1.96%)
Jun 19, 2020 6.060 6.070 5.585 5.600 17,120,700 -0.32(-5.41%)
Jun 18, 2020 6.150 6.170 5.800 5.920 24,349,492 -0.52(-8.07%)
Jun 17, 2020 6.550 6.720 6.440 6.440 14,986,417 -0.13(-1.98%)
Jun 16, 2020 6.730 6.860 6.420 6.570 18,342,884 +0.44(+7.18%)
Jun 15, 2020 5.920 6.270 5.910 6.130 11,344,905 -0.19(-3.01%)
Jun 12, 2020 6.060 6.370 5.800 6.320 13,157,800 +0.72(+12.86%)
Jun 11, 2020 6.050 6.250 5.550 5.600 15,525,150 -0.99(-15.02%)
Jun 10, 2020 6.870 6.950 6.560 6.590 12,045,837 -0.24(-3.51%)
Jun 09, 2020 6.800 6.950 6.550 6.830 11,341,715 -0.23(-3.26%)
Jun 08, 2020 6.850 7.090 6.680 7.060 18,269,766 +0.58(+8.95%)
Jun 05, 2020 6.300 6.630 6.230 6.480 17,168,300 +0.55(+9.27%)
Jun 04, 2020 5.810 6.000 5.730 5.930 11,519,391 +0.13(+2.24%)
Jun 03, 2020 5.730 5.918 5.700 5.800 11,084,712 +0.20(+3.57%)
Jun 02, 2020 5.440 5.660 5.420 5.600 12,784,748 +0.28(+5.26%)
Jun 01, 2020 5.220 5.440 5.200 5.320 9,020,110 +0.10(+1.92%)
May 29, 2020 5.090 5.330 5.010 5.220 11,719,800 +0.06(+1.16%)
May 28, 2020 5.500 5.580 5.090 5.160 12,950,634 -0.28(-5.15%)
May 27, 2020 5.170 5.480 5.100 5.440 16,407,417 +0.47(+9.46%)
May 26, 2020 4.860 5.040 4.820 4.970 13,377,252 +0.29(+6.20%)
May 22, 2020 4.710 4.740 4.432 4.680 11,271,500 -0.03(-0.64%)
May 21, 2020 4.700 4.850 4.620 4.710 10,213,232 +0.03(+0.64%)
May 20, 2020 4.700 4.770 4.570 4.680 13,399,666 +0.07(+1.52%)
May 19, 2020 4.370 4.720 4.340 4.610 15,662,933 +0.21(+4.77%)
May 18, 2020 4.340 4.560 4.290 4.400 16,150,359 +0.30(+7.32%)
May 15, 2020 4.060 4.180 3.920 4.100 15,345,900 +0.01(+0.24%)
May 14, 2020 3.870 4.129 3.800 4.090 17,760,716 +0.04(+0.99%)
May 13, 2020 4.420 4.440 3.960 4.050 15,466,597 -0.34(-7.74%)
May 12, 2020 4.730 4.850 4.340 4.390 13,443,995 -0.30(-6.40%)
May 11, 2020 4.770 4.780 4.420 4.690 14,658,087 -0.13(-2.70%)
May 08, 2020 4.540 4.820 4.530 4.820 13,140,900 +0.37(+8.31%)
May 07, 2020 4.410 4.520 4.360 4.450 10,187,254 +0.17(+3.97%)
May 06, 2020 4.420 4.500 4.270 4.280 7,542,427 -0.10(-2.28%)
May 05, 2020 4.450 4.610 4.350 4.380 12,382,256 +0.07(+1.62%)
May 04, 2020 4.050 4.360 3.970 4.310 13,572,375 +0.13(+3.11%)
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.