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

Thermo Fisher Scientific (NY: TMO )

595.30 -1.85 (-0.31%)
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, 2014 110.98 111.07 109.67 110.48 2,076,056 -0.62(-0.56%)
Apr 29, 2014 110.35 111.69 109.81 111.10 2,269,499 +1.02(+0.92%)
Apr 28, 2014 111.55 111.86 108.56 110.08 2,553,510 -0.68(-0.61%)
Apr 25, 2014 111.27 112.34 110.22 110.76 3,252,039 -1.06(-0.94%)
Apr 24, 2014 115.90 115.90 110.71 111.82 4,651,064 -3.89(-3.36%)
Apr 23, 2014 117.95 118.01 110.99 115.70 4,545,811 -0.93(-0.80%)
Apr 22, 2014 115.78 117.52 115.45 116.63 2,561,843 +0.96(+0.83%)
Apr 21, 2014 115.50 116.20 114.73 115.67 1,651,041 +0.06(+0.05%)
Apr 17, 2014 115.75 115.61 115.61 115.61 1,788,545 -0.40(-0.34%)
Apr 16, 2014 114.89 116.14 114.03 116.01 2,822,883 +2.00(+1.75%)
Apr 15, 2014 113.17 114.34 111.36 114.02 2,627,445 +1.21(+1.07%)
Apr 14, 2014 112.83 113.24 111.53 112.81 1,568,115 +0.61(+0.54%)
Apr 11, 2014 112.56 113.64 111.69 112.19 2,387,573 -1.17(-1.03%)
Apr 10, 2014 116.69 116.86 112.96 113.37 2,754,783 -3.31(-2.84%)
Apr 09, 2014 114.00 116.71 113.39 116.68 1,624,505 +3.09(+2.72%)
Apr 08, 2014 113.87 114.76 111.75 113.59 2,359,165 -0.57(-0.50%)
Apr 07, 2014 116.03 116.51 113.15 114.16 2,893,741 -2.02(-1.74%)
Apr 04, 2014 118.84 119.56 116.00 116.18 1,920,339 -1.86(-1.58%)
Apr 03, 2014 118.54 118.94 116.98 118.04 2,510,982 -0.39(-0.33%)
Apr 02, 2014 118.15 118.77 117.89 118.42 1,524,841 +0.31(+0.26%)
Apr 01, 2014 116.82 118.21 116.82 118.11 1,859,983 +1.59(+1.36%)
Mar 31, 2014 115.77 116.84 115.77 116.53 1,579,468 +1.69(+1.47%)
Mar 28, 2014 114.38 116.29 114.00 114.84 1,722,111 +0.81(+0.71%)
Mar 27, 2014 114.43 114.92 113.02 114.03 2,257,082 -0.36(-0.31%)
Mar 26, 2014 116.02 116.85 114.38 114.39 2,180,060 -1.27(-1.10%)
Mar 25, 2014 117.48 118.64 113.47 115.66 4,098,208 -1.26(-1.08%)
Mar 24, 2014 119.50 119.74 115.66 116.92 2,851,471 -2.18(-1.83%)
Mar 21, 2014 120.97 121.98 119.05 119.10 4,583,146 -0.66(-0.55%)
Mar 20, 2014 118.81 120.00 118.37 119.76 1,395,302 +0.83(+0.70%)
Mar 19, 2014 120.00 120.48 118.04 118.93 1,581,805 -0.98(-0.82%)
Mar 18, 2014 119.20 120.15 119.10 119.91 1,243,467 +0.69(+0.58%)
Mar 17, 2014 119.28 120.48 118.83 119.22 1,294,817 +0.75(+0.63%)
Mar 14, 2014 119.16 119.77 118.06 118.47 2,144,815 -0.97(-0.81%)
Mar 13, 2014 122.64 122.92 118.80 119.44 2,490,394 -3.00(-2.45%)
Mar 12, 2014 121.62 122.53 121.02 122.44 3,210,120 +0.25(+0.21%)
Mar 11, 2014 122.32 122.98 121.72 122.19 1,386,112 -0.05(-0.04%)
Mar 10, 2014 122.43 122.64 121.24 122.23 1,825,213 -0.38(-0.31%)
Mar 07, 2014 122.96 122.96 121.62 122.61 1,746,759 +0.26(+0.21%)
Mar 06, 2014 123.08 123.54 121.82 122.35 1,704,141 +0.47(+0.39%)
Mar 05, 2014 120.87 122.20 120.21 121.88 2,246,229 +0.54(+0.45%)
Mar 04, 2014 120.60 121.56 120.60 121.33 2,432,688 +1.94(+1.62%)
Mar 03, 2014 119.13 120.01 118.23 119.40 2,176,405 -1.15(-0.96%)
Feb 28, 2014 121.28 121.79 119.65 120.55 3,252,250 -0.36(-0.30%)
Feb 27, 2014 120.25 121.20 119.84 120.91 2,287,168 +0.61(+0.51%)
Feb 26, 2014 119.90 121.17 119.48 120.30 2,706,755 +0.45(+0.38%)
Feb 25, 2014 119.52 120.32 119.15 119.84 2,712,778 +0.42(+0.36%)
Feb 24, 2014 119.62 120.90 119.23 119.42 2,973,468 +0.18(+0.15%)
Feb 21, 2014 120.72 120.85 119.14 119.23 2,733,768 -1.48(-1.23%)
Feb 20, 2014 120.35 121.01 118.57 120.72 3,570,381 +2.81(+2.38%)
Feb 19, 2014 119.59 120.39 117.70 117.91 2,979,981 -1.69(-1.41%)
Feb 18, 2014 119.80 120.19 118.74 119.59 2,939,638 -0.18(-0.15%)
Feb 14, 2014 118.86 119.78 119.78 119.78 7,837,288 +0.81(+0.68%)
Feb 13, 2014 117.00 119.48 116.75 118.96 2,624,657 +1.34(+1.14%)
Feb 12, 2014 117.19 118.02 116.87 117.63 3,725,080 +0.50(+0.43%)
Feb 11, 2014 115.92 117.33 114.95 117.12 3,891,437 +2.31(+2.01%)
Feb 10, 2014 113.56 115.19 113.49 114.81 4,373,136 +0.81(+0.71%)
Feb 07, 2014 111.54 114.13 111.35 114.00 3,285,965 +3.23(+2.92%)
Feb 06, 2014 109.93 111.10 109.64 110.76 2,479,296 +1.19(+1.09%)
Feb 05, 2014 109.37 109.64 107.65 109.57 2,919,994 +0.23(+0.21%)
Feb 04, 2014 110.09 110.75 108.88 109.34 3,268,713 -0.17(-0.15%)
Feb 03, 2014 111.48 112.16 109.28 109.51 3,900,938 -1.94(-1.75%)
Jan 31, 2014 110.94 111.84 109.89 111.45 3,103,083 +0.14(+0.13%)
Jan 30, 2014 112.21 113.91 110.16 111.31 5,326,513 +3.14(+2.90%)
Jan 29, 2014 107.62 108.55 106.81 108.17 3,000,124 -0.55(-0.51%)
Jan 28, 2014 107.05 108.83 107.05 108.72 2,609,617 +2.37(+2.23%)
Jan 27, 2014 106.38 107.73 105.58 106.35 2,566,009 -0.08(-0.07%)
Jan 24, 2014 109.52 109.52 106.41 106.43 4,024,544 -2.77(-2.54%)
Jan 23, 2014 110.75 110.87 108.40 109.20 3,512,730 -1.83(-1.65%)
Jan 22, 2014 111.38 111.66 110.72 111.03 2,076,988 -0.24(-0.22%)
Jan 21, 2014 112.56 112.77 110.93 111.27 2,274,495 -0.91(-0.81%)
Jan 17, 2014 112.05 112.18 112.18 112.18 2,633,986 -0.21(-0.19%)
Jan 16, 2014 111.17 112.44 111.17 112.39 1,908,967 +0.57(+0.51%)
Jan 15, 2014 111.43 111.87 110.92 111.82 1,588,027 +0.74(+0.66%)
Jan 14, 2014 110.25 111.21 109.13 111.08 1,749,743 +1.71(+1.57%)
Jan 13, 2014 110.37 110.92 109.07 109.37 2,116,596 -1.42(-1.28%)
Jan 10, 2014 109.94 110.94 109.93 110.79 1,541,493 +0.45(+0.40%)
Jan 09, 2014 110.51 111.13 109.85 110.35 2,268,970 -0.04(-0.03%)
Jan 08, 2014 108.73 110.48 108.68 110.39 2,936,924 +1.67(+1.54%)
Jan 07, 2014 107.53 108.88 107.20 108.71 2,321,328 +2.18(+2.04%)
Jan 06, 2014 107.03 107.64 106.12 106.53 1,946,879 +0.01(+0.01%)
Jan 03, 2014 106.44 106.94 106.16 106.52 1,535,646 +0.41(+0.38%)
Jan 02, 2014 107.14 107.60 105.79 106.12 2,642,275 -1.67(-1.54%)
Dec 31, 2013 107.36 107.78 107.78 107.78 1,185,893 +0.74(+0.69%)
Dec 30, 2013 107.19 107.53 106.53 107.05 904,345 -0.08(-0.07%)
Dec 27, 2013 106.86 107.47 106.81 107.12 929,629 +0.39(+0.36%)
Dec 26, 2013 106.26 107.03 106.15 106.74 1,028,689 +0.83(+0.79%)
Dec 24, 2013 105.31 106.15 105.18 105.91 473,545 +0.55(+0.52%)
Dec 23, 2013 105.99 105.99 104.97 105.35 1,902,200 +0.26(+0.25%)
Dec 20, 2013 105.21 105.37 104.72 105.09 2,496,861 +0.40(+0.38%)
Dec 19, 2013 103.00 104.81 102.54 104.69 2,658,795 +1.68(+1.63%)
Dec 18, 2013 99.45 103.09 99.18 103.01 3,196,104 +3.97(+4.01%)
Dec 17, 2013 99.12 99.56 98.25 99.04 1,929,250 +0.08(+0.08%)
Dec 16, 2013 98.41 99.23 97.92 98.96 1,713,565 +0.87(+0.89%)
Dec 13, 2013 97.31 98.38 97.20 98.09 1,064,699 +1.07(+1.11%)
Dec 12, 2013 97.46 97.73 96.83 97.02 1,351,954 -0.79(-0.81%)
Dec 11, 2013 98.26 98.81 97.37 97.81 1,964,014 -0.71(-0.72%)
Dec 10, 2013 98.41 99.04 98.05 98.52 1,223,484 -0.09(-0.09%)
Dec 09, 2013 99.53 99.73 98.47 98.61 1,618,215 -0.67(-0.67%)
Dec 06, 2013 97.22 99.37 97.18 99.27 1,903,792 +2.69(+2.78%)
Dec 05, 2013 96.62 97.65 96.41 96.59 1,287,684 -0.28(-0.29%)
Dec 04, 2013 97.14 97.84 95.80 96.87 1,139,119 -0.68(-0.69%)
Dec 03, 2013 97.14 97.68 96.80 97.54 1,437,980 +0.09(+0.09%)
Dec 02, 2013 97.71 98.09 97.24 97.45 1,393,067 -0.02(-0.02%)
Nov 29, 2013 97.87 98.23 97.31 97.47 884,517 -0.14(-0.15%)
Nov 27, 2013 98.12 98.27 97.25 97.62 1,634,351 -0.44(-0.44%)
Nov 26, 2013 98.80 99.10 98.03 98.05 1,512,999 -0.52(-0.53%)
Nov 25, 2013 98.40 99.15 98.10 98.58 1,250,851 +0.46(+0.47%)
Nov 22, 2013 98.47 98.78 98.05 98.11 1,470,472 -0.30(-0.30%)
Nov 21, 2013 99.67 99.67 97.94 98.41 1,362,738 +0.72(+0.74%)
Nov 20, 2013 97.14 98.19 97.11 97.69 1,096,743 +0.54(+0.56%)
Nov 19, 2013 97.05 97.66 96.59 97.15 1,096,296 -0.25(-0.26%)
Nov 18, 2013 98.00 98.10 97.09 97.40 890,077 -0.58(-0.59%)
Nov 15, 2013 96.66 98.12 96.66 97.98 1,780,094 +1.12(+1.16%)
Nov 14, 2013 95.50 96.86 95.13 96.86 1,779,403 +1.35(+1.42%)
Nov 13, 2013 94.03 95.54 93.64 95.50 2,390,849 +1.08(+1.15%)
Nov 12, 2013 94.81 95.15 94.02 94.42 1,134,476 -0.70(-0.73%)
Nov 11, 2013 94.98 95.15 94.52 95.12 1,060,168 +0.23(+0.24%)
Nov 08, 2013 92.77 94.94 92.32 94.88 1,404,207 +1.94(+2.09%)
Nov 07, 2013 94.49 94.73 92.87 92.94 1,181,593 -1.36(-1.45%)
Nov 06, 2013 93.99 95.12 93.92 94.30 1,204,660 +0.46(+0.49%)
Nov 05, 2013 94.28 94.48 93.59 93.84 1,452,413 -0.93(-0.98%)
Nov 04, 2013 95.00 95.00 94.24 94.77 1,261,782 +0.12(+0.12%)
Nov 01, 2013 94.89 95.20 94.37 94.65 1,791,135 +0.15(+0.15%)
Oct 31, 2013 94.35 95.02 93.09 94.51 2,301,726 +0.28(+0.30%)
Oct 30, 2013 95.20 95.22 93.67 94.23 1,087,096 -0.90(-0.94%)
Oct 29, 2013 94.56 95.15 94.22 95.13 1,178,396 +0.53(+0.56%)
Oct 28, 2013 94.50 94.75 94.22 94.59 938,898 +0.06(+0.06%)
Oct 25, 2013 93.78 94.55 93.56 94.54 1,258,924 +0.75(+0.80%)
Oct 24, 2013 94.51 95.07 93.66 93.78 1,791,369 -0.44(-0.46%)
Oct 23, 2013 94.26 94.65 92.04 94.22 2,171,380 +1.60(+1.73%)
Oct 22, 2013 92.13 93.41 91.90 92.61 2,852,261 +0.55(+0.60%)
Oct 21, 2013 92.88 93.43 91.98 92.06 1,851,786 -0.84(-0.91%)
Oct 18, 2013 92.94 93.55 92.40 92.90 1,637,242 +0.48(+0.52%)
Oct 17, 2013 90.03 92.85 89.78 92.42 2,182,205 +2.04(+2.26%)
Oct 16, 2013 89.08 90.67 88.94 90.38 2,320,668 +1.61(+1.82%)
Oct 15, 2013 89.33 89.67 88.57 88.77 1,558,490 -0.79(-0.89%)
Oct 14, 2013 89.20 89.65 88.21 89.56 1,846,188 -0.29(-0.32%)
Oct 11, 2013 89.02 89.96 88.66 89.85 1,443,164 +0.67(+0.75%)
Oct 10, 2013 87.49 89.29 87.35 89.18 1,649,152 +2.26(+2.60%)
Oct 09, 2013 87.74 87.83 86.71 86.92 2,095,476 -0.72(-0.83%)
Oct 08, 2013 88.68 88.68 87.59 87.64 1,536,180 -1.01(-1.13%)
Oct 07, 2013 88.88 89.24 88.45 88.65 1,157,106 -0.62(-0.69%)
Oct 04, 2013 88.46 89.77 88.27 89.27 1,323,248 +0.99(+1.12%)
Oct 03, 2013 89.14 89.17 87.58 88.28 1,400,229 -1.12(-1.25%)
Oct 02, 2013 89.01 89.41 88.45 89.40 1,470,096 -0.34(-0.38%)
Oct 01, 2013 89.12 90.17 88.95 89.74 1,096,518 +0.68(+0.76%)
Sep 30, 2013 89.13 89.57 88.92 89.07 1,313,824 -0.83(-0.92%)
Sep 27, 2013 89.53 90.19 89.21 89.90 1,164,161 +0.00(+0.00%)
Sep 26, 2013 89.37 90.13 89.25 89.90 1,086,268 +0.62(+0.69%)
Sep 25, 2013 89.81 89.81 88.86 89.28 1,223,076 -0.43(-0.48%)
Sep 24, 2013 90.24 90.33 89.37 89.71 1,300,763 -0.48(-0.54%)
Sep 23, 2013 90.08 90.62 89.79 90.20 1,046,391 -0.16(-0.18%)
Sep 20, 2013 91.27 91.57 90.33 90.36 2,170,762 -0.72(-0.80%)
Sep 19, 2013 91.34 91.48 90.76 91.09 2,257,476 -0.01(-0.01%)
Sep 18, 2013 90.16 91.16 89.16 91.10 1,654,185 +0.93(+1.03%)
Sep 17, 2013 88.67 90.19 88.63 90.17 2,364,984 +1.47(+1.66%)
Sep 16, 2013 88.93 89.24 88.43 88.70 1,396,685 +0.64(+0.72%)
Sep 13, 2013 88.00 88.28 87.49 88.06 1,484,657 +0.04(+0.04%)
Sep 12, 2013 87.45 88.27 87.35 88.02 2,225,183 +0.41(+0.46%)
Sep 11, 2013 87.60 87.81 86.93 87.62 2,306,002 +0.03(+0.03%)
Sep 10, 2013 88.26 88.58 87.41 87.59 2,945,149 -0.33(-0.37%)
Sep 09, 2013 87.59 88.29 87.54 87.91 1,150,848 +0.58(+0.66%)
Sep 06, 2013 87.69 87.99 86.56 87.34 1,118,408 -0.16(-0.19%)
Sep 05, 2013 87.67 87.77 87.10 87.50 888,032 -0.16(-0.19%)
Sep 04, 2013 86.88 87.74 86.61 87.66 1,308,492 +0.70(+0.81%)
Sep 03, 2013 86.81 87.33 86.27 86.96 1,611,659 +1.24(+1.45%)
Aug 30, 2013 86.10 86.15 85.44 85.71 999,558 -0.33(-0.38%)
Aug 29, 2013 85.52 86.66 85.34 86.04 861,807 +0.26(+0.30%)
Aug 28, 2013 85.71 86.05 85.04 85.78 1,053,436 +0.07(+0.08%)
Aug 27, 2013 86.26 86.26 85.43 85.71 1,960,275 -1.48(-1.69%)
Aug 26, 2013 87.81 88.38 87.19 87.19 1,169,606 -0.47(-0.54%)
Aug 23, 2013 87.38 87.86 86.80 87.66 1,264,922 +0.48(+0.55%)
Aug 22, 2013 86.93 87.47 86.84 87.18 1,331,332 +0.27(+0.31%)
Aug 21, 2013 87.08 87.55 86.40 86.91 1,793,685 -0.24(-0.28%)
Aug 20, 2013 87.27 87.50 86.89 87.15 1,067,302 -0.10(-0.11%)
Aug 19, 2013 87.39 87.97 87.14 87.25 1,008,848 -0.26(-0.30%)
Aug 16, 2013 87.83 87.98 87.21 87.51 1,292,064 -0.59(-0.67%)
Aug 15, 2013 88.10 88.53 87.77 88.10 1,382,261 -0.73(-0.83%)
Aug 14, 2013 89.31 89.42 88.68 88.83 1,136,048 -0.57(-0.64%)
Aug 13, 2013 88.95 89.42 88.40 89.40 902,211 +0.45(+0.51%)
Aug 12, 2013 88.83 89.14 88.39 88.95 914,360 -0.28(-0.31%)
Aug 09, 2013 88.54 89.30 88.54 89.23 1,108,417 +0.49(+0.55%)
Aug 08, 2013 89.00 89.16 88.49 88.74 1,294,324 +0.27(+0.31%)
Aug 07, 2013 88.78 88.85 88.22 88.46 1,481,632 -0.39(-0.43%)
Aug 06, 2013 88.77 89.03 88.41 88.85 1,338,993 +0.03(+0.03%)
Aug 05, 2013 88.37 89.06 88.33 88.82 1,529,123 +0.23(+0.26%)
Aug 02, 2013 88.44 88.77 88.32 88.59 1,236,770 -0.20(-0.23%)
Aug 01, 2013 89.08 89.47 88.57 88.79 1,521,843 +0.88(+1.00%)
Jul 31, 2013 87.43 88.65 87.30 87.91 1,842,224 +0.61(+0.70%)
Jul 30, 2013 87.57 87.78 87.16 87.31 2,002,063 +0.08(+0.09%)
Jul 29, 2013 87.18 87.70 86.95 87.23 1,875,366 -0.18(-0.21%)
Jul 26, 2013 87.77 87.96 86.62 87.41 1,852,525 -0.64(-0.72%)
Jul 25, 2013 87.20 88.19 86.64 88.05 1,694,132 +0.62(+0.71%)
Jul 24, 2013 87.33 89.05 87.23 87.43 3,183,925 +1.05(+1.22%)
Jul 23, 2013 86.21 87.08 86.11 86.38 1,675,858 -0.78(-0.90%)
Jul 22, 2013 86.41 87.19 86.44 87.16 1,195,811 +0.72(+0.84%)
Jul 19, 2013 86.02 86.49 85.60 86.44 1,837,441 +0.60(+0.70%)
Jul 18, 2013 84.77 85.87 84.76 85.84 1,827,170 +1.16(+1.37%)
Jul 17, 2013 84.73 84.90 84.11 84.68 1,425,164 +0.19(+0.23%)
Jul 16, 2013 85.24 85.33 83.87 84.49 1,566,345 -0.66(-0.77%)
Jul 15, 2013 85.28 85.52 84.73 85.15 1,445,460 +0.05(+0.06%)
Jul 12, 2013 85.43 85.70 84.81 85.10 1,606,136 -0.22(-0.26%)
Jul 11, 2013 85.71 86.07 85.12 85.32 1,802,703 +0.37(+0.43%)
Jul 10, 2013 84.03 84.98 83.95 84.95 1,818,751 +0.74(+0.88%)
Jul 09, 2013 83.80 84.33 83.65 84.21 2,089,063 +1.28(+1.55%)
Jul 08, 2013 82.99 83.59 82.65 82.93 1,129,050 +0.50(+0.61%)
Jul 05, 2013 82.51 82.58 81.86 82.42 1,209,662 +0.45(+0.55%)
Jul 03, 2013 81.60 82.38 81.45 81.97 1,054,996 -0.04(-0.05%)
Jul 02, 2013 83.06 83.30 81.92 82.01 2,264,004 -1.31(-1.57%)
Jul 01, 2013 82.05 84.42 81.96 83.32 2,643,962 +1.66(+2.03%)
Jun 28, 2013 82.01 82.46 81.65 81.66 2,705,075 -0.71(-0.87%)
Jun 27, 2013 81.14 82.75 81.05 82.38 3,326,230 +1.90(+2.36%)
Jun 26, 2013 80.83 81.26 80.10 80.48 2,031,539 +0.26(+0.32%)
Jun 25, 2013 80.00 80.46 79.59 80.21 1,835,599 +0.86(+1.08%)
Jun 24, 2013 79.38 80.09 78.29 79.36 2,528,273 -0.82(-1.02%)
Jun 21, 2013 79.39 80.59 79.13 80.18 3,716,841 +1.38(+1.75%)
Jun 20, 2013 80.79 80.80 78.33 78.80 3,837,302 -2.92(-3.58%)
Jun 19, 2013 83.05 83.24 81.72 81.72 2,103,097 -1.44(-1.73%)
Jun 18, 2013 82.78 83.35 82.49 83.16 2,255,523 +0.61(+0.74%)
Jun 17, 2013 82.59 83.13 82.21 82.55 2,254,509 +0.41(+0.51%)
Jun 14, 2013 82.17 83.07 81.80 82.13 1,999,379 -0.22(-0.27%)
Jun 13, 2013 82.01 82.55 80.45 82.36 2,514,637 +1.11(+1.37%)
Jun 12, 2013 82.81 82.84 81.14 81.25 2,172,299 -1.03(-1.25%)
Jun 11, 2013 81.94 82.77 81.39 82.28 2,509,915 -0.37(-0.44%)
Jun 10, 2013 81.83 82.85 81.63 82.64 4,098,864 +1.18(+1.44%)
Jun 07, 2013 81.79 82.40 81.39 81.47 16,124,644 -2.28(-2.73%)
Jun 06, 2013 82.51 83.96 81.91 83.75 3,974,960 +0.72(+0.87%)
Jun 05, 2013 84.85 85.13 82.99 83.03 2,551,057 -1.99(-2.35%)
Jun 04, 2013 85.12 85.72 84.87 85.02 2,194,548 -0.23(-0.27%)
Jun 03, 2013 85.55 85.73 84.45 85.25 1,800,752 +0.20(+0.24%)
May 31, 2013 85.39 86.21 84.90 85.05 3,035,387 -0.44(-0.52%)
May 30, 2013 84.31 85.82 84.19 85.50 1,917,186 +1.35(+1.60%)
May 29, 2013 84.39 84.73 83.66 84.15 1,891,283 -0.89(-1.04%)
May 28, 2013 84.66 85.65 84.49 85.03 2,425,941 +1.02(+1.22%)
May 24, 2013 81.99 84.04 81.41 84.01 2,238,705 +1.47(+1.79%)
May 23, 2013 82.57 82.87 81.85 82.54 2,281,472 -0.57(-0.68%)
May 22, 2013 84.19 84.84 82.63 83.11 2,514,413 -1.03(-1.22%)
May 21, 2013 83.74 84.52 83.70 84.14 1,910,877 +0.55(+0.66%)
May 20, 2013 83.51 83.94 83.22 83.59 1,864,128 +0.49(+0.59%)
May 17, 2013 82.58 83.24 82.28 83.10 1,816,053 +0.74(+0.90%)
May 16, 2013 82.42 83.13 82.26 82.35 2,747,899 -0.49(-0.59%)
May 15, 2013 81.53 83.02 81.15 82.85 2,678,470 +1.56(+1.92%)
May 13, 2013 81.02 81.45 80.75 81.29 1,634,396 -0.07(-0.08%)
May 10, 2013 80.92 81.39 80.20 81.35 2,572,092 +0.94(+1.17%)
May 09, 2013 81.06 81.10 80.16 80.41 1,178,868 -0.61(-0.75%)
May 08, 2013 80.84 81.04 80.14 81.02 1,848,370 +0.19(+0.24%)
May 07, 2013 79.41 80.86 79.00 80.82 2,916,448 +1.42(+1.78%)
May 06, 2013 79.14 79.95 78.91 79.41 2,167,997 +0.26(+0.33%)
May 03, 2013 79.08 79.27 78.90 79.15 1,751,345 +0.55(+0.70%)
May 02, 2013 78.14 78.72 77.77 78.60 1,621,237 +0.85(+1.09%)
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.