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

Applied Materials (NQ: AMAT )

218.35 -1.45 (-0.66%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 22, 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 12.23 12.35 12.16 12.35 11,860,181 +0.09(+0.76%)
Apr 29, 2013 12.04 12.29 11.98 12.26 19,322,782 +0.22(+1.84%)
Apr 26, 2013 11.84 12.07 11.99 12.04 20,247,570 -0.01(-0.07%)
Apr 25, 2013 11.69 12.09 11.64 12.04 24,471,420 +0.44(+3.82%)
Apr 24, 2013 11.41 11.63 11.40 11.60 11,760,410 +0.17(+1.49%)
Apr 23, 2013 11.22 11.48 11.18 11.43 12,117,280 +0.30(+2.68%)
Apr 22, 2013 11.01 11.19 10.94 11.13 13,082,603 +0.13(+1.16%)
Apr 19, 2013 10.92 11.08 10.77 11.01 14,844,236 +0.01(+0.08%)
Apr 18, 2013 11.21 11.26 10.97 11.00 16,344,082 -0.11(-0.96%)
Apr 17, 2013 11.29 11.43 11.06 11.10 19,404,566 -0.35(-3.08%)
Apr 16, 2013 11.38 11.49 11.35 11.46 12,567,677 +0.13(+1.13%)
Apr 15, 2013 11.48 11.62 11.26 11.33 19,352,864 -0.27(-2.35%)
Apr 12, 2013 11.72 11.74 11.50 11.60 8,145,656 -0.14(-1.20%)
Apr 11, 2013 11.69 11.89 11.66 11.74 12,952,545 -0.01(-0.11%)
Apr 10, 2013 11.32 11.77 11.29 11.75 17,625,758 +0.43(+3.83%)
Apr 09, 2013 11.35 11.47 11.24 11.32 16,350,916 -0.07(-0.60%)
Apr 08, 2013 11.21 11.42 11.03 11.39 17,870,284 +0.15(+1.36%)
Apr 05, 2013 11.08 11.25 10.99 11.24 12,158,709 -0.02(-0.15%)
Apr 04, 2013 11.15 11.27 11.09 11.25 8,693,756 +0.06(+0.53%)
Apr 03, 2013 11.27 11.27 11.08 11.19 16,916,822 -0.08(-0.69%)
Apr 02, 2013 11.46 11.46 11.23 11.27 10,028,158 -0.10(-0.89%)
Apr 01, 2013 11.47 11.48 11.29 11.37 12,954,537 -0.10(-0.89%)
Mar 28, 2013 11.42 11.52 11.35 11.47 13,955,311 +0.06(+0.52%)
Mar 27, 2013 11.32 11.42 11.14 11.41 12,436,560 +0.01(+0.07%)
Mar 26, 2013 11.41 11.48 11.34 11.41 12,631,099 +0.07(+0.60%)
Mar 25, 2013 11.38 11.41 11.26 11.34 12,489,694 +0.05(+0.45%)
Mar 22, 2013 11.06 11.30 11.06 11.29 16,370,017 +0.26(+2.31%)
Mar 21, 2013 11.15 11.18 11.00 11.03 11,754,986 -0.19(-1.67%)
Mar 20, 2013 11.09 11.25 11.01 11.22 15,076,923 +0.19(+1.70%)
Mar 19, 2013 11.11 11.14 10.89 11.03 21,179,626 -0.08(-0.69%)
Mar 18, 2013 11.18 11.24 11.06 11.11 11,511,617 -0.22(-1.92%)
Mar 15, 2013 11.58 11.67 11.29 11.32 21,013,860 -0.31(-2.71%)
Mar 14, 2013 11.60 11.71 11.60 11.64 9,373,888 +0.04(+0.33%)
Mar 13, 2013 11.45 11.62 11.35 11.60 12,177,023 +0.20(+1.72%)
Mar 12, 2013 11.45 11.53 11.35 11.41 9,825,144 -0.10(-0.89%)
Mar 11, 2013 11.47 11.54 11.44 11.51 8,641,634 -0.02(-0.15%)
Mar 08, 2013 11.61 11.64 11.41 11.52 13,317,069 -0.00(-0.04%)
Mar 07, 2013 11.62 11.72 11.45 11.53 17,636,268 -0.11(-0.91%)
Mar 06, 2013 11.75 11.81 11.61 11.64 13,526,503 -0.06(-0.51%)
Mar 05, 2013 11.62 11.73 11.59 11.69 11,423,724 +0.14(+1.25%)
Mar 04, 2013 11.54 11.58 11.43 11.55 9,524,610 -0.02(-0.15%)
Mar 01, 2013 11.56 11.64 11.41 11.57 15,062,978 -0.10(-0.84%)
Feb 28, 2013 11.75 11.80 11.64 11.67 15,841,766 -0.03(-0.25%)
Feb 27, 2013 11.58 11.77 11.53 11.69 18,167,156 +0.09(+0.81%)
Feb 26, 2013 11.49 11.64 11.38 11.60 26,767,564 +0.34(+3.02%)
Feb 25, 2013 11.64 11.75 11.25 11.26 18,337,950 -0.29(-2.51%)
Feb 22, 2013 11.35 11.57 11.32 11.55 10,731,968 +0.27(+2.42%)
Feb 21, 2013 11.50 11.51 11.14 11.28 20,999,164 -0.29(-2.50%)
Feb 20, 2013 11.83 11.84 11.54 11.57 16,322,859 -0.26(-2.16%)
Feb 19, 2013 11.67 11.87 11.64 11.82 12,857,798 +0.13(+1.09%)
Feb 15, 2013 11.77 11.83 11.60 11.69 12,827,399 -0.05(-0.44%)
Feb 14, 2013 11.72 11.83 11.54 11.75 23,798,686 +0.10(+0.87%)
Feb 13, 2013 11.64 11.66 11.51 11.64 13,759,839 +0.09(+0.81%)
Feb 12, 2013 11.56 11.58 11.39 11.55 13,850,480 +0.00(+0.00%)
Feb 11, 2013 11.47 11.63 11.40 11.55 15,657,392 +0.04(+0.37%)
Feb 08, 2013 11.34 11.57 11.30 11.51 20,044,500 +0.26(+2.33%)
Feb 07, 2013 11.32 11.34 11.09 11.25 17,491,452 -0.08(-0.75%)
Feb 06, 2013 11.26 11.37 11.20 11.33 16,893,892 +0.34(+3.08%)
Feb 04, 2013 11.01 11.23 10.98 10.99 15,907,249 -0.14(-1.29%)
Feb 01, 2013 10.93 11.15 10.88 11.14 20,153,270 +0.22(+2.01%)
Jan 31, 2013 10.87 10.98 10.82 10.92 11,506,373 +0.04(+0.39%)
Jan 30, 2013 10.79 10.94 10.77 10.88 12,807,349 +0.05(+0.47%)
Jan 29, 2013 10.90 10.91 10.77 10.82 11,017,975 -0.14(-1.23%)
Jan 28, 2013 10.88 11.03 10.84 10.96 13,263,301 +0.11(+1.01%)
Jan 25, 2013 10.79 10.98 10.77 10.85 22,412,590 +0.19(+1.83%)
Jan 24, 2013 10.74 10.82 10.63 10.66 12,263,741 -0.08(-0.79%)
Jan 23, 2013 10.77 10.77 10.65 10.74 13,575,287 -0.01(-0.08%)
Jan 22, 2013 10.65 10.77 10.60 10.75 17,293,968 +0.05(+0.47%)
Jan 18, 2013 10.57 10.90 10.49 10.70 57,381,948 +0.21(+2.02%)
Jan 17, 2013 10.11 10.53 10.10 10.49 32,090,632 +0.40(+3.94%)
Jan 16, 2013 9.928 10.19 9.894 10.09 18,320,288 +0.14(+1.36%)
Jan 15, 2013 9.911 9.995 9.809 9.953 12,244,609 +0.02(+0.17%)
Jan 14, 2013 9.869 9.970 9.801 9.936 9,325,439 +0.03(+0.34%)
Jan 11, 2013 9.869 9.928 9.835 9.902 9,568,528 +0.06(+0.60%)
Jan 10, 2013 9.911 10.02 9.826 9.843 11,883,318 -0.03(-0.34%)
Jan 09, 2013 9.742 9.911 9.716 9.877 13,209,142 +0.14(+1.48%)
Jan 08, 2013 9.793 9.852 9.708 9.733 9,768,212 -0.14(-1.37%)
Jan 07, 2013 9.700 9.902 9.632 9.869 17,144,014 -0.12(-1.19%)
Jan 04, 2013 9.995 10.03 9.902 9.987 8,805,602 +0.00(+0.00%)
Jan 03, 2013 10.01 10.06 9.894 9.987 10,337,063 -0.02(-0.21%)
Jan 02, 2013 9.924 10.01 9.674 10.01 15,329,939 +0.33(+3.45%)
Dec 31, 2012 9.513 9.674 9.471 9.674 10,301,480 +0.15(+1.60%)
Dec 28, 2012 9.513 9.623 9.488 9.522 11,839,725 -0.08(-0.79%)
Dec 27, 2012 9.615 9.683 9.463 9.598 13,139,583 -0.03(-0.35%)
Dec 26, 2012 9.615 9.683 9.556 9.632 9,659,908 +0.02(+0.18%)
Dec 24, 2012 9.632 9.716 9.556 9.615 6,252,725 -0.11(-1.13%)
Dec 21, 2012 9.471 9.725 9.319 9.725 37,060,712 +0.10(+1.05%)
Dec 20, 2012 9.590 9.632 9.471 9.623 11,536,673 +0.03(+0.35%)
Dec 19, 2012 9.505 9.623 9.488 9.590 13,220,802 +0.14(+1.43%)
Dec 18, 2012 9.378 9.513 9.319 9.454 12,443,279 +0.06(+0.68%)
Dec 17, 2012 9.378 9.446 9.294 9.391 10,996,668 +0.02(+0.23%)
Dec 14, 2012 9.327 9.454 9.311 9.370 8,992,649 -0.03(-0.27%)
Dec 13, 2012 9.420 9.488 9.251 9.395 17,493,396 +0.02(+0.18%)
Dec 12, 2012 9.395 9.513 9.370 9.378 13,979,715 +0.01(+0.09%)
Dec 11, 2012 9.387 9.467 9.353 9.370 12,257,392 +0.03(+0.27%)
Dec 10, 2012 9.234 9.412 9.226 9.344 11,293,431 +0.07(+0.78%)
Dec 07, 2012 9.243 9.285 9.158 9.272 9,785,454 +0.06(+0.69%)
Dec 06, 2012 9.133 9.209 9.082 9.209 9,951,076 +0.08(+0.83%)
Dec 05, 2012 9.192 9.243 9.108 9.133 12,684,623 -0.06(-0.69%)
Dec 04, 2012 9.040 9.209 8.989 9.196 14,229,814 +0.12(+1.35%)
Nov 30, 2012 9.082 9.129 9.044 9.074 15,654,711 -0.01(-0.09%)
Nov 29, 2012 9.015 9.133 9.006 9.082 11,298,737 +0.12(+1.32%)
Nov 28, 2012 8.735 8.981 8.659 8.964 13,461,038 +0.20(+2.32%)
Nov 27, 2012 8.795 8.879 8.761 8.761 11,321,545 -0.09(-1.00%)
Nov 26, 2012 8.752 8.930 8.744 8.850 11,506,524 +0.05(+0.63%)
Nov 23, 2012 8.829 8.922 8.752 8.795 8,191,685 -0.03(-0.29%)
Nov 21, 2012 8.752 8.879 8.702 8.820 10,287,590 +0.04(+0.43%)
Nov 20, 2012 8.727 8.786 8.659 8.782 12,662,036 +0.02(+0.24%)
Nov 19, 2012 8.592 8.816 8.558 8.761 18,378,810 +0.25(+2.98%)
Nov 16, 2012 8.650 8.666 8.340 8.507 28,949,148 -0.13(-1.46%)
Nov 15, 2012 8.700 8.775 8.583 8.633 18,450,060 -0.05(-0.58%)
Nov 14, 2012 8.859 8.859 8.650 8.683 16,168,212 -0.10(-1.15%)
Nov 13, 2012 8.842 8.935 8.742 8.784 13,304,442 -0.13(-1.41%)
Nov 12, 2012 8.960 9.018 8.893 8.909 9,551,328 -0.03(-0.37%)
Nov 09, 2012 8.817 9.052 8.809 8.943 13,642,142 +0.14(+1.62%)
Nov 08, 2012 9.153 9.203 8.801 8.801 27,666,004 -0.38(-4.11%)
Nov 07, 2012 9.471 9.471 9.136 9.178 21,331,286 -0.43(-4.45%)
Nov 06, 2012 9.303 9.647 9.278 9.605 20,284,108 +0.31(+3.34%)
Nov 05, 2012 8.977 9.337 8.977 9.295 14,235,963 +0.23(+2.59%)
Nov 02, 2012 9.178 9.203 9.002 9.060 16,011,382 -0.12(-1.28%)
Nov 01, 2012 8.909 9.261 8.876 9.178 25,532,660 +0.29(+3.30%)
Oct 31, 2012 8.926 8.985 8.834 8.884 15,068,902 -0.04(-0.47%)
Oct 26, 2012 8.977 8.926 8.926 8.926 18,093,912 -0.03(-0.28%)
Oct 25, 2012 9.010 9.094 8.909 8.951 19,527,454 -0.01(-0.09%)
Oct 24, 2012 9.136 9.144 8.943 8.960 14,181,129 -0.09(-1.02%)
Oct 23, 2012 9.010 9.094 8.901 9.052 14,462,061 -0.03(-0.37%)
Oct 19, 2012 9.396 9.396 9.035 9.085 20,384,278 -0.29(-3.13%)
Oct 18, 2012 9.337 9.412 9.303 9.379 16,338,084 +0.03(+0.27%)
Oct 17, 2012 9.320 9.404 9.295 9.354 17,064,486 -0.03(-0.36%)
Oct 16, 2012 9.211 9.463 9.194 9.387 15,740,755 +0.20(+2.19%)
Oct 15, 2012 9.144 9.211 9.094 9.186 14,987,497 +0.05(+0.55%)
Oct 12, 2012 9.153 9.245 9.111 9.136 12,137,813 -0.04(-0.46%)
Oct 11, 2012 9.220 9.257 9.144 9.178 9,877,245 +0.04(+0.46%)
Oct 10, 2012 9.161 9.245 9.102 9.136 15,486,599 +0.00(+0.00%)
Oct 09, 2012 9.211 9.228 9.096 9.136 13,987,820 -0.09(-1.00%)
Oct 08, 2012 9.287 9.287 9.194 9.228 11,417,449 -0.10(-1.08%)
Oct 05, 2012 9.329 9.438 9.303 9.329 10,937,573 +0.03(+0.27%)
Oct 04, 2012 9.370 9.379 9.236 9.303 20,570,432 -0.05(-0.54%)
Oct 03, 2012 9.387 9.429 9.320 9.354 12,518,133 -0.01(-0.09%)
Oct 02, 2012 9.379 9.404 9.270 9.362 13,322,436 +0.04(+0.40%)
Oct 01, 2012 9.370 9.488 9.287 9.324 12,478,322 -0.03(-0.36%)
Sep 28, 2012 9.404 9.438 9.295 9.358 15,668,348 -0.10(-1.06%)
Sep 27, 2012 9.370 9.530 9.295 9.458 12,077,685 +0.13(+1.35%)
Sep 26, 2012 9.362 9.387 9.203 9.333 12,860,115 -0.01(-0.13%)
Sep 25, 2012 9.588 9.588 9.329 9.345 13,767,776 -0.17(-1.81%)
Sep 24, 2012 9.580 9.580 9.479 9.517 9,904,567 -0.08(-0.79%)
Sep 21, 2012 9.630 9.697 9.546 9.593 20,385,742 +0.00(+0.04%)
Sep 20, 2012 9.588 9.614 9.479 9.588 11,933,647 -0.05(-0.52%)
Sep 19, 2012 9.630 9.689 9.521 9.639 20,763,344 -0.18(-1.79%)
Sep 18, 2012 9.974 9.982 9.773 9.815 17,449,760 -0.19(-1.93%)
Sep 17, 2012 10.07 10.08 9.932 10.01 12,865,267 -0.09(-0.87%)
Sep 14, 2012 9.932 10.12 9.890 10.10 28,238,916 +0.17(+1.69%)
Sep 13, 2012 9.706 9.940 9.647 9.928 17,771,218 +0.21(+2.11%)
Sep 12, 2012 9.790 9.840 9.697 9.722 13,891,302 -0.04(-0.43%)
Sep 11, 2012 9.781 9.865 9.697 9.764 15,086,976 -0.03(-0.30%)
Sep 10, 2012 9.940 9.949 9.781 9.794 16,180,587 -0.15(-1.48%)
Sep 07, 2012 9.806 9.940 9.756 9.940 19,265,352 -0.04(-0.38%)
Sep 06, 2012 9.857 10.02 9.848 9.978 23,040,720 +0.16(+1.58%)
Sep 05, 2012 9.890 9.966 9.773 9.823 15,246,727 -0.02(-0.17%)
Sep 04, 2012 9.764 9.907 9.687 9.840 20,755,652 +0.04(+0.43%)
Aug 31, 2012 9.706 9.861 9.676 9.798 13,059,650 +0.18(+1.92%)
Aug 30, 2012 9.731 9.746 9.597 9.614 11,845,798 -0.19(-1.97%)
Aug 29, 2012 9.748 9.857 9.655 9.806 11,498,965 +0.07(+0.69%)
Aug 27, 2012 9.882 9.890 9.714 9.739 15,271,738 -0.13(-1.27%)
Aug 24, 2012 9.831 9.890 9.773 9.865 13,095,838 -0.02(-0.21%)
Aug 23, 2012 9.857 9.932 9.790 9.886 12,820,829 +0.01(+0.13%)
Aug 22, 2012 9.890 9.966 9.823 9.873 15,713,824 +0.00(+0.00%)
Aug 21, 2012 9.966 10.05 9.831 9.873 14,846,298 -0.08(-0.84%)
Aug 20, 2012 9.949 9.999 9.882 9.957 13,495,651 -0.02(-0.25%)
Aug 17, 2012 9.965 9.982 9.832 9.982 14,374,931 +0.02(+0.17%)
Aug 16, 2012 9.433 10.02 9.400 9.965 31,148,662 +0.15(+1.53%)
Aug 15, 2012 9.758 9.907 9.749 9.816 11,116,266 +0.07(+0.77%)
Aug 14, 2012 9.899 9.941 9.716 9.741 10,854,809 -0.08(-0.85%)
Aug 13, 2012 9.907 9.941 9.782 9.824 10,304,499 -0.12(-1.17%)
Aug 10, 2012 9.882 9.957 9.816 9.941 9,359,098 +0.05(+0.50%)
Aug 09, 2012 9.899 9.982 9.857 9.891 14,182,852 -0.02(-0.25%)
Aug 08, 2012 9.782 9.949 9.741 9.916 10,762,511 +0.04(+0.42%)
Aug 07, 2012 9.641 9.891 9.525 9.874 24,595,386 +0.49(+5.23%)
Aug 06, 2012 9.392 9.541 9.358 9.383 14,210,665 +0.05(+0.53%)
Aug 03, 2012 9.208 9.358 9.150 9.333 10,216,009 +0.25(+2.75%)
Aug 02, 2012 8.967 9.236 8.917 9.084 14,271,088 +0.00(+0.00%)
Aug 01, 2012 9.100 9.134 8.976 9.084 12,368,895 +0.02(+0.28%)
Jul 31, 2012 9.025 9.159 9.017 9.059 11,334,863 +0.06(+0.65%)
Jul 30, 2012 9.117 9.150 8.959 9.001 15,484,479 -0.06(-0.69%)
Jul 27, 2012 8.917 9.100 8.826 9.063 13,095,049 +0.21(+2.40%)
Jul 26, 2012 8.901 8.971 8.743 8.851 13,865,148 +0.14(+1.62%)
Jul 25, 2012 8.659 8.867 8.635 8.709 18,206,848 +0.07(+0.87%)
Jul 24, 2012 8.701 8.734 8.535 8.635 12,415,805 -0.09(-1.05%)
Jul 23, 2012 8.585 8.776 8.497 8.726 13,136,226 -0.02(-0.19%)
Jul 20, 2012 8.884 8.926 8.701 8.743 14,141,164 -0.15(-1.73%)
Jul 19, 2012 8.892 9.017 8.793 8.897 15,580,246 +0.01(+0.14%)
Jul 18, 2012 8.601 8.892 8.601 8.884 13,496,326 +0.24(+2.79%)
Jul 17, 2012 8.668 8.709 8.526 8.643 12,721,898 +0.01(+0.14%)
Jul 16, 2012 8.718 8.718 8.576 8.630 9,531,976 -0.09(-1.00%)
Jul 13, 2012 8.626 8.751 8.610 8.718 12,575,113 +0.09(+1.06%)
Jul 12, 2012 8.709 8.739 8.560 8.626 17,209,188 -0.17(-1.89%)
Jul 11, 2012 8.859 8.897 8.743 8.793 13,073,745 -0.12(-1.31%)
Jul 10, 2012 8.743 9.092 8.651 8.909 27,663,884 -0.25(-2.72%)
Jul 09, 2012 9.192 9.242 9.092 9.159 11,740,399 -0.02(-0.27%)
Jul 06, 2012 9.367 9.367 9.117 9.184 15,307,681 -0.23(-2.47%)
Jul 05, 2012 9.491 9.558 9.358 9.416 14,345,916 -0.12(-1.31%)
Jul 03, 2012 9.358 9.541 9.342 9.541 5,423,776 +0.16(+1.68%)
Jul 02, 2012 9.516 9.525 9.325 9.383 10,729,614 -0.14(-1.44%)
Jun 29, 2012 9.396 9.541 9.367 9.520 13,768,540 +0.30(+3.20%)
Jun 28, 2012 9.167 9.242 9.084 9.225 12,530,178 -0.03(-0.36%)
Jun 27, 2012 9.184 9.312 9.142 9.258 9,796,269 +0.12(+1.32%)
Jun 26, 2012 9.100 9.200 9.075 9.138 14,127,107 +0.04(+0.46%)
Jun 25, 2012 9.250 9.258 9.067 9.096 16,711,654 -0.25(-2.67%)
Jun 22, 2012 9.350 9.416 9.267 9.346 28,536,506 +0.05(+0.58%)
Jun 21, 2012 9.575 9.733 9.258 9.292 22,088,318 -0.32(-3.29%)
Jun 20, 2012 9.533 9.637 9.466 9.608 27,822,040 +0.31(+3.36%)
Jun 19, 2012 9.200 9.358 9.150 9.296 14,073,787 +0.15(+1.59%)
Jun 18, 2012 9.100 9.200 9.075 9.150 13,753,420 +0.01(+0.09%)
Jun 15, 2012 9.009 9.167 8.876 9.142 22,721,606 +0.17(+1.95%)
Jun 14, 2012 8.967 9.017 8.859 8.967 16,076,793 +0.02(+0.19%)
Jun 13, 2012 8.976 9.100 8.917 8.951 14,895,096 -0.06(-0.65%)
Jun 12, 2012 8.826 9.025 8.801 9.009 16,036,773 +0.20(+2.31%)
Jun 11, 2012 9.067 9.067 8.801 8.805 13,999,938 -0.15(-1.63%)
Jun 08, 2012 8.809 8.983 8.784 8.951 14,142,777 +0.12(+1.41%)
Jun 07, 2012 8.959 8.984 8.793 8.826 20,856,420 -0.03(-0.33%)
Jun 06, 2012 8.643 8.876 8.643 8.855 19,484,000 +0.30(+3.50%)
Jun 05, 2012 8.368 8.585 8.368 8.556 19,701,038 +0.15(+1.83%)
Jun 04, 2012 8.385 8.452 8.306 8.402 17,985,984 +0.08(+0.95%)
Jun 01, 2012 8.476 8.543 8.293 8.323 34,133,120 -0.27(-3.15%)
May 31, 2012 8.693 8.701 8.535 8.593 25,933,202 -0.11(-1.24%)
May 30, 2012 8.809 8.876 8.684 8.701 23,352,764 -0.21(-2.33%)
May 29, 2012 8.851 8.959 8.793 8.909 15,997,584 +0.14(+1.61%)
May 25, 2012 8.659 8.842 8.651 8.768 12,115,434 +0.13(+1.54%)
May 24, 2012 8.867 8.901 8.535 8.635 25,165,914 -0.24(-2.72%)
May 23, 2012 8.809 8.917 8.659 8.876 19,713,744 +0.11(+1.23%)
May 22, 2012 8.759 8.884 8.568 8.768 17,795,398 -0.02(-0.28%)
May 21, 2012 8.545 8.813 8.545 8.793 20,750,868 +0.25(+2.90%)
May 18, 2012 8.628 8.801 8.537 8.545 19,838,702 -0.10(-1.14%)
May 17, 2012 8.801 8.854 8.644 8.644 17,619,938 -0.15(-1.69%)
May 16, 2012 8.925 8.991 8.784 8.793 14,801,970 -0.12(-1.39%)
May 15, 2012 8.974 9.098 8.892 8.916 15,387,947 -0.12(-1.28%)
May 14, 2012 8.999 9.106 8.949 9.032 10,864,051 -0.02(-0.27%)
May 11, 2012 9.106 9.197 9.048 9.057 19,085,472 -0.07(-0.72%)
May 10, 2012 9.188 9.263 9.065 9.123 19,437,302 -0.02(-0.18%)
May 09, 2012 9.081 9.205 8.991 9.139 14,606,927 -0.07(-0.72%)
May 08, 2012 9.147 9.246 9.040 9.205 16,638,926 -0.02(-0.27%)
May 07, 2012 9.221 9.279 9.164 9.230 15,182,826 -0.07(-0.80%)
May 04, 2012 9.485 9.485 9.263 9.304 16,684,769 -0.21(-2.17%)
May 03, 2012 9.733 9.745 9.494 9.510 14,133,448 -0.23(-2.33%)
May 02, 2012 9.758 9.766 9.667 9.737 12,201,489 -0.05(-0.46%)
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.