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

Denison Mines Corp. (TSX: DML )

3.060 +0.210 (+7.37%)
Streaming Delayed Price Updated: 4:00 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, 2010 1.650 1.660 1.610 1.620 391,759 -0.01(-0.61%)
Apr 29, 2010 1.700 1.710 1.620 1.630 1,765,813 -0.06(-3.55%)
Apr 28, 2010 1.700 1.730 1.680 1.690 716,352 -0.01(-0.59%)
Apr 27, 2010 1.680 1.740 1.650 1.700 2,153,749 +0.05(+3.03%)
Apr 26, 2010 1.780 1.780 1.620 1.650 1,820,559 -0.10(-5.71%)
Apr 23, 2010 1.680 1.760 1.670 1.750 2,526,760 +0.07(+4.17%)
Apr 22, 2010 1.600 1.680 1.570 1.680 2,287,849 +0.08(+5.00%)
Apr 21, 2010 1.580 1.600 1.550 1.600 783,919 +0.02(+1.27%)
Apr 20, 2010 1.540 1.610 1.530 1.580 1,465,121 +0.06(+3.95%)
Apr 19, 2010 1.520 1.540 1.500 1.520 1,869,377 +0.00(+0.00%)
Apr 16, 2010 1.500 1.530 1.490 1.520 527,535 +0.02(+1.33%)
Apr 15, 2010 1.530 1.540 1.490 1.500 197,377 -0.02(-1.32%)
Apr 14, 2010 1.480 1.550 1.480 1.520 971,184 +0.06(+4.11%)
Apr 13, 2010 1.480 1.490 1.460 1.460 559,946 -0.02(-1.35%)
Apr 12, 2010 1.540 1.540 1.470 1.480 1,557,540 -0.05(-3.27%)
Apr 09, 2010 1.570 1.580 1.530 1.530 1,961,958 -0.03(-1.92%)
Apr 08, 2010 1.530 1.560 1.510 1.560 664,357 -0.01(-0.64%)
Apr 07, 2010 1.610 1.610 1.550 1.570 519,339 -0.03(-1.88%)
Apr 06, 2010 1.600 1.610 1.590 1.600 263,547 -0.02(-1.23%)
Apr 05, 2010 1.580 1.630 1.570 1.620 747,092 +0.06(+3.85%)
Apr 01, 2010 1.560 1.560 1.560 0 +0.08(+5.41%)
Mar 31, 2010 1.520 1.530 1.460 1.480 470,855 -0.01(-0.67%)
Mar 30, 2010 1.480 1.500 1.460 1.490 334,291 +0.04(+2.76%)
Mar 29, 2010 1.430 1.480 1.420 1.450 232,789 +0.03(+2.11%)
Mar 26, 2010 1.470 1.480 1.420 1.420 592,801 -0.03(-2.07%)
Mar 25, 2010 1.540 1.540 1.440 1.450 888,667 -0.06(-3.97%)
Mar 24, 2010 1.480 1.530 1.470 1.510 326,750 +0.03(+2.03%)
Mar 23, 2010 1.570 1.590 1.480 1.480 853,426 -0.08(-5.13%)
Mar 22, 2010 1.610 1.620 1.550 1.560 571,235 -0.12(-7.14%)
Mar 19, 2010 1.610 1.680 1.510 1.680 1,684,719 +0.06(+3.70%)
Mar 18, 2010 1.660 1.680 1.580 1.620 699,307 -0.05(-2.99%)
Mar 17, 2010 1.600 1.690 1.600 1.670 1,744,781 +0.08(+5.03%)
Mar 16, 2010 1.500 1.590 1.480 1.590 1,937,143 +0.12(+8.16%)
Mar 15, 2010 1.410 1.470 1.390 1.470 850,344 +0.06(+4.26%)
Mar 12, 2010 1.430 1.440 1.410 1.410 313,911 -0.02(-1.40%)
Mar 11, 2010 1.430 1.450 1.420 1.430 294,584 +0.00(+0.00%)
Mar 10, 2010 1.440 1.460 1.430 1.430 242,042 -0.01(-0.69%)
Mar 09, 2010 1.440 1.460 1.440 1.440 239,042 -0.02(-1.37%)
Mar 08, 2010 1.460 1.470 1.440 1.460 329,358 +0.01(+0.69%)
Mar 05, 2010 1.440 1.460 1.440 1.450 332,927 +0.00(+0.00%)
Mar 04, 2010 1.450 1.470 1.430 1.450 225,199 -0.02(-1.36%)
Mar 03, 2010 1.480 1.480 1.450 1.470 201,867 +0.00(+0.00%)
Mar 02, 2010 1.430 1.470 1.430 1.470 271,691 +0.01(+0.68%)
Mar 01, 2010 1.450 1.460 1.430 1.460 179,086 +0.05(+3.55%)
Feb 26, 2010 1.460 1.490 1.410 1.410 361,412 -0.03(-2.08%)
Feb 25, 2010 1.420 1.470 1.400 1.440 274,904 +0.01(+0.70%)
Feb 24, 2010 1.480 1.490 1.430 1.430 251,220 -0.06(-4.03%)
Feb 23, 2010 1.480 1.490 1.420 1.490 415,710 +0.04(+2.76%)
Feb 22, 2010 1.520 1.520 1.450 1.450 405,518 -0.06(-3.97%)
Feb 19, 2010 1.480 1.520 1.480 1.510 374,963 +0.05(+3.42%)
Feb 18, 2010 1.510 1.520 1.460 1.460 322,459 -0.05(-3.31%)
Feb 17, 2010 1.480 1.560 1.480 1.510 612,138 +0.03(+2.03%)
Feb 16, 2010 1.390 1.490 1.390 1.480 750,343 +0.09(+6.47%)
Feb 12, 2010 1.390 1.390 1.390 0 +0.00(+0.00%)
Feb 11, 2010 1.360 1.390 1.350 1.390 505,975 +0.04(+2.96%)
Feb 10, 2010 1.390 1.400 1.350 1.350 266,513 -0.03(-2.17%)
Feb 09, 2010 1.340 1.400 1.340 1.380 622,320 +0.04(+2.99%)
Feb 08, 2010 1.400 1.400 1.320 1.340 580,224 -0.03(-2.19%)
Feb 05, 2010 1.380 1.400 1.310 1.370 1,011,283 -0.01(-0.72%)
Feb 04, 2010 1.460 1.460 1.380 1.380 516,810 -0.08(-5.48%)
Feb 03, 2010 1.490 1.490 1.450 1.460 275,300 -0.05(-3.31%)
Feb 02, 2010 1.520 1.550 1.490 1.510 276,712 +0.01(+0.67%)
Feb 01, 2010 1.430 1.500 1.430 1.500 454,954 +0.08(+5.63%)
Jan 29, 2010 1.440 1.510 1.410 1.420 518,885 +0.01(+0.71%)
Jan 28, 2010 1.520 1.530 1.400 1.410 1,125,879 -0.11(-7.24%)
Jan 27, 2010 1.500 1.540 1.500 1.520 952,190 +0.02(+1.33%)
Jan 26, 2010 1.530 1.530 1.500 1.500 1,042,698 -0.03(-1.96%)
Jan 25, 2010 1.570 1.590 1.530 1.530 792,553 -0.06(-3.77%)
Jan 22, 2010 1.560 1.590 1.510 1.590 1,297,334 +0.04(+2.58%)
Jan 21, 2010 1.650 1.660 1.520 1.550 1,842,516 -0.10(-6.06%)
Jan 20, 2010 1.650 1.710 1.640 1.650 1,978,981 -0.02(-1.20%)
Jan 19, 2010 1.640 1.680 1.620 1.670 2,579,038 +0.08(+5.03%)
Jan 18, 2010 1.600 1.630 1.580 1.590 1,312,169 +0.02(+1.27%)
Jan 15, 2010 1.640 1.650 1.560 1.570 1,561,679 -0.06(-3.68%)
Jan 14, 2010 1.550 1.660 1.540 1.630 2,814,148 +0.09(+5.84%)
Jan 13, 2010 1.550 1.550 1.520 1.540 1,005,385 +0.01(+0.65%)
Jan 12, 2010 1.530 1.560 1.520 1.530 1,784,596 +0.01(+0.66%)
Jan 11, 2010 1.560 1.570 1.500 1.520 1,408,952 +0.00(+0.00%)
Jan 08, 2010 1.540 1.550 1.510 1.520 887,186 -0.05(-3.18%)
Jan 07, 2010 1.520 1.570 1.460 1.570 1,776,079 +0.03(+1.95%)
Jan 06, 2010 1.560 1.610 1.510 1.540 2,829,692 -0.01(-0.65%)
Jan 05, 2010 1.360 1.550 1.340 1.550 3,620,064 +0.19(+13.97%)
Jan 04, 2010 1.340 1.370 1.320 1.360 2,190,412 +0.04(+3.03%)
Dec 31, 2009 1.320 1.320 1.320 0 +0.01(+0.76%)
Dec 30, 2009 1.300 1.340 1.290 1.310 1,084,958 +0.00(+0.00%)
Dec 29, 2009 1.380 1.380 1.300 1.310 1,280,979 -0.08(-5.76%)
Dec 24, 2009 1.400 1.420 1.380 1.390 1,132,235 +0.03(+2.21%)
Dec 23, 2009 1.200 1.370 1.180 1.360 2,541,046 +0.19(+16.24%)
Dec 22, 2009 1.230 1.230 1.170 1.170 1,032,099 -0.07(-5.65%)
Dec 21, 2009 1.250 1.250 1.210 1.240 859,255 -0.01(-0.80%)
Dec 18, 2009 1.250 1.250 1.180 1.250 2,931,501 +0.00(+0.00%)
Dec 17, 2009 1.230 1.250 1.200 1.250 2,361,826 -0.01(-0.79%)
Dec 16, 2009 1.350 1.360 1.260 1.260 2,584,739 -0.12(-8.70%)
Dec 15, 2009 1.380 1.390 1.360 1.380 994,452 +0.00(+0.00%)
Dec 14, 2009 1.410 1.400 1.380 1.380 912,805 -0.03(-2.13%)
Dec 11, 2009 1.400 1.420 1.390 1.410 814,071 +0.00(+0.00%)
Dec 10, 2009 1.400 1.410 1.370 1.410 1,210,343 +0.00(+0.00%)
Dec 09, 2009 1.430 1.430 1.360 1.410 1,146,008 -0.01(-0.70%)
Dec 08, 2009 1.410 1.420 1.400 1.420 392,630 -0.01(-0.70%)
Dec 07, 2009 1.450 1.450 1.420 1.430 601,396 -0.01(-0.69%)
Dec 04, 2009 1.430 1.450 1.430 1.440 1,357,358 +0.01(+0.70%)
Dec 03, 2009 1.460 1.470 1.430 1.430 1,459,965 -0.04(-2.72%)
Dec 02, 2009 1.460 1.470 1.440 1.470 1,005,963 +0.00(+0.00%)
Dec 01, 2009 1.460 1.470 1.450 1.470 542,781 +0.01(+0.68%)
Nov 30, 2009 1.460 1.480 1.460 1.460 492,758 +0.00(+0.00%)
Nov 27, 2009 1.450 1.500 1.450 1.460 820,010 -0.03(-2.01%)
Nov 26, 2009 1.500 1.500 1.480 1.490 279,327 -0.02(-1.32%)
Nov 25, 2009 1.470 1.510 1.460 1.510 984,690 +0.04(+2.72%)
Nov 24, 2009 1.480 1.500 1.460 1.470 534,515 -0.02(-1.34%)
Nov 23, 2009 1.510 1.530 1.470 1.490 711,935 -0.01(-0.67%)
Nov 20, 2009 1.500 1.520 1.490 1.500 527,307 -0.01(-0.66%)
Nov 19, 2009 1.510 1.520 1.480 1.510 895,576 -0.02(-1.31%)
Nov 18, 2009 1.530 1.540 1.500 1.530 941,580 +0.00(+0.00%)
Nov 17, 2009 1.560 1.590 1.530 1.530 1,054,036 -0.01(-0.65%)
Nov 16, 2009 1.550 1.610 1.520 1.540 2,693,006 +0.03(+1.99%)
Nov 13, 2009 1.490 1.540 1.460 1.510 1,350,269 +0.02(+1.34%)
Nov 12, 2009 1.580 1.580 1.400 1.490 4,407,066 -0.13(-8.02%)
Nov 11, 2009 1.610 1.630 1.600 1.620 644,195 +0.02(+1.25%)
Nov 10, 2009 1.600 1.620 1.580 1.600 930,476 +0.02(+1.27%)
Nov 09, 2009 1.630 1.630 1.570 1.580 1,582,205 +0.01(+0.64%)
Nov 06, 2009 1.600 1.610 1.560 1.570 882,401 -0.03(-1.88%)
Nov 05, 2009 1.660 1.670 1.600 1.600 1,046,273 -0.05(-3.03%)
Nov 04, 2009 1.660 1.680 1.620 1.650 972,358 +0.05(+3.12%)
Nov 03, 2009 1.560 1.650 1.550 1.600 1,347,872 +0.04(+2.56%)
Nov 02, 2009 1.670 1.670 1.560 1.560 1,506,195 -0.09(-5.45%)
Oct 30, 2009 1.690 1.700 1.580 1.650 1,494,343 -0.01(-0.60%)
Oct 29, 2009 1.610 1.690 1.610 1.660 1,561,371 +0.07(+4.40%)
Oct 28, 2009 1.640 1.660 1.550 1.590 2,570,009 -0.06(-3.64%)
Oct 27, 2009 1.730 1.730 1.650 1.650 2,018,436 -0.07(-4.07%)
Oct 26, 2009 1.800 1.830 1.690 1.720 2,365,840 -0.04(-2.27%)
Oct 23, 2009 1.850 1.800 1.760 1.760 1,689,774 -0.06(-3.30%)
Oct 22, 2009 1.830 1.860 1.810 1.820 1,710,181 +0.01(+0.55%)
Oct 21, 2009 1.910 1.920 1.790 1.810 5,753,307 -0.08(-4.23%)
Oct 20, 2009 1.800 1.910 1.860 1.890 7,080,884 +0.13(+7.39%)
Oct 19, 2009 1.810 1.830 1.760 1.760 1,282,746 -0.05(-2.76%)
Oct 16, 2009 1.780 1.840 1.760 1.810 988,953 +0.03(+1.69%)
Oct 15, 2009 1.810 1.820 1.760 1.780 2,159,279 -0.02(-1.11%)
Oct 14, 2009 1.880 1.910 1.800 1.800 2,912,043 -0.06(-3.23%)
Oct 13, 2009 1.940 1.960 1.860 1.860 2,064,924 -0.03(-1.59%)
Oct 09, 2009 1.920 1.950 1.870 1.890 1,461,516 -0.04(-2.07%)
Oct 08, 2009 1.970 2.010 1.910 1.930 3,723,628 +0.02(+1.05%)
Oct 07, 2009 1.820 1.940 1.790 1.910 4,113,072 +0.14(+7.91%)
Oct 06, 2009 1.880 1.910 1.760 1.770 3,310,409 -0.07(-3.80%)
Oct 05, 2009 1.780 1.870 1.750 1.840 1,955,110 +0.09(+5.14%)
Oct 02, 2009 1.700 1.810 1.670 1.750 2,868,396 -0.03(-1.69%)
Oct 01, 2009 1.920 1.940 1.780 1.780 4,600,450 -0.21(-10.55%)
Sep 30, 2009 1.990 2.000 1.880 1.990 2,451,582 +0.03(+1.53%)
Sep 29, 2009 2.120 2.140 1.960 1.960 5,010,381 -0.18(-8.41%)
Sep 28, 2009 2.130 2.140 2.060 2.140 1,785,173 +0.00(+0.00%)
Sep 25, 2009 2.020 2.140 1.990 2.140 3,021,162 +0.07(+3.38%)
Sep 24, 2009 2.150 2.170 1.970 2.070 5,289,591 -0.11(-5.05%)
Sep 23, 2009 2.250 2.320 2.180 2.180 3,852,692 -0.05(-2.24%)
Sep 22, 2009 2.180 2.300 2.160 2.230 8,524,659 +0.18(+8.78%)
Sep 21, 2009 1.940 2.050 1.920 2.050 2,558,983 +0.06(+3.02%)
Sep 18, 2009 1.870 2.050 1.830 1.990 3,984,854 +0.15(+8.15%)
Sep 17, 2009 2.010 2.070 1.810 1.840 5,147,218 -0.11(-5.64%)
Sep 16, 2009 1.800 1.980 1.770 1.950 4,710,744 +0.20(+11.43%)
Sep 15, 2009 1.650 1.760 1.640 1.750 1,377,136 +0.13(+8.02%)
Sep 14, 2009 1.620 1.650 1.610 1.620 738,067 -0.06(-3.57%)
Sep 11, 2009 1.670 1.680 1.620 1.680 857,607 +0.02(+1.20%)
Sep 10, 2009 1.660 1.670 1.640 1.660 905,034 -0.01(-0.60%)
Sep 09, 2009 1.630 1.680 1.610 1.670 720,341 +0.03(+1.83%)
Sep 08, 2009 1.630 1.660 1.610 1.640 981,007 +0.03(+1.86%)
Sep 04, 2009 1.620 1.620 1.550 1.610 992,263 +0.02(+1.26%)
Sep 03, 2009 1.580 1.630 1.530 1.590 1,183,464 +0.05(+3.25%)
Sep 02, 2009 1.410 1.540 1.390 1.540 1,561,992 +0.08(+5.48%)
Sep 01, 2009 1.460 1.490 1.440 1.460 917,186 -0.04(-2.67%)
Aug 31, 2009 1.520 1.520 1.450 1.500 547,021 -0.02(-1.32%)
Aug 28, 2009 1.520 1.520 1.470 1.520 801,372 +0.00(+0.00%)
Aug 27, 2009 1.580 1.580 1.460 1.520 2,214,619 -0.03(-1.94%)
Aug 26, 2009 1.610 1.630 1.530 1.550 3,209,751 -0.05(-3.13%)
Aug 25, 2009 1.710 1.720 1.590 1.600 2,019,502 -0.12(-6.98%)
Aug 24, 2009 1.720 1.770 1.700 1.720 1,320,189 +0.00(+0.00%)
Aug 21, 2009 1.710 1.750 1.710 1.720 616,605 +0.02(+1.18%)
Aug 20, 2009 1.710 1.720 1.700 1.700 1,398,047 -0.03(-1.73%)
Aug 19, 2009 1.710 1.740 1.700 1.730 756,677 -0.01(-0.57%)
Aug 18, 2009 1.750 1.750 1.710 1.740 465,519 -0.02(-1.14%)
Aug 17, 2009 1.800 1.810 1.700 1.760 1,517,671 -0.07(-3.83%)
Aug 14, 2009 1.810 1.840 1.800 1.830 813,704 +0.03(+1.67%)
Aug 13, 2009 1.830 1.830 1.800 1.800 530,603 +0.00(+0.00%)
Aug 12, 2009 1.810 1.830 1.750 1.800 469,867 -0.01(-0.55%)
Aug 11, 2009 1.810 1.810 1.750 1.810 564,324 +0.02(+1.12%)
Aug 10, 2009 1.840 1.840 1.790 1.790 541,091 -0.05(-2.72%)
Aug 07, 2009 1.840 1.870 1.820 1.840 640,284 +0.01(+0.55%)
Aug 06, 2009 1.840 1.870 1.820 1.830 844,656 +0.00(+0.00%)
Aug 05, 2009 1.840 1.850 1.800 1.830 490,622 +0.01(+0.55%)
Aug 04, 2009 1.910 1.920 1.810 1.820 1,020,010 -0.03(-1.62%)
Jul 31, 2009 1.810 1.870 1.800 1.850 1,110,884 +0.05(+2.78%)
Jul 30, 2009 1.800 1.820 1.730 1.800 2,498,128 +0.01(+0.56%)
Jul 29, 2009 1.810 1.830 1.740 1.790 3,561,559 -0.06(-3.24%)
Jul 28, 2009 1.950 1.960 1.830 1.850 2,177,026 -0.13(-6.57%)
Jul 27, 2009 1.950 2.050 1.930 1.980 1,670,027 +0.05(+2.59%)
Jul 24, 2009 1.900 1.950 1.900 1.930 845,191 +0.04(+2.12%)
Jul 23, 2009 1.890 1.950 1.890 1.890 874,473 +0.00(+0.00%)
Jul 22, 2009 1.890 1.910 1.830 1.890 998,242 -0.03(-1.56%)
Jul 21, 2009 1.970 1.970 1.900 1.920 753,185 +0.00(+0.00%)
Jul 20, 2009 1.960 1.980 1.920 1.920 2,091,936 -0.01(-0.52%)
Jul 17, 2009 1.950 1.970 1.900 1.930 1,263,047 -0.06(-3.02%)
Jul 16, 2009 2.000 2.000 1.960 1.990 1,530,995 -0.01(-0.50%)
Jul 15, 2009 1.940 2.010 1.940 2.000 16,052,461 +0.17(+9.29%)
Jul 14, 2009 1.770 1.920 1.770 1.830 3,169,243 +0.10(+5.78%)
Jul 13, 2009 1.690 1.730 1.690 1.730 973,585 +0.04(+2.37%)
Jul 10, 2009 1.690 1.720 1.650 1.690 938,159 -0.07(-3.98%)
Jul 09, 2009 1.630 1.760 1.630 1.760 2,528,161 +0.17(+10.69%)
Jul 08, 2009 1.680 1.740 1.560 1.590 2,789,871 -0.17(-9.66%)
Jul 07, 2009 1.830 1.830 1.710 1.760 1,509,933 -0.08(-4.35%)
Jul 06, 2009 1.900 1.920 1.780 1.840 1,262,535 -0.06(-3.16%)
Jul 03, 2009 1.940 1.950 1.890 1.900 389,175 -0.04(-2.06%)
Jul 02, 2009 1.900 1.950 1.840 1.940 1,459,400 +0.01(+0.52%)
Jun 30, 2009 1.980 2.020 1.840 1.930 9,137,586 -0.04(-2.03%)
Jun 29, 2009 1.900 1.970 1.900 1.970 1,113,268 +0.05(+2.60%)
Jun 26, 2009 1.970 1.970 1.890 1.920 1,488,018 -0.05(-2.54%)
Jun 25, 2009 1.870 1.970 1.900 1.970 2,523,562 +0.10(+5.35%)
Jun 24, 2009 1.790 1.910 1.770 1.870 2,344,897 +0.12(+6.86%)
Jun 23, 2009 1.780 1.830 1.670 1.750 3,774,143 -0.03(-1.69%)
Jun 22, 2009 1.950 1.950 1.700 1.780 3,574,359 -0.18(-9.18%)
Jun 19, 2009 1.930 1.960 1.900 1.960 2,560,261 +0.08(+4.26%)
Jun 18, 2009 1.980 2.010 1.880 1.880 7,045,205 -0.13(-6.47%)
Jun 17, 2009 1.800 2.010 1.650 2.010 9,608,195 +0.17(+9.24%)
Jun 16, 2009 2.040 2.050 1.810 1.840 4,720,450 -0.16(-8.00%)
Jun 15, 2009 2.020 2.040 1.880 2.000 3,367,267 -0.05(-2.44%)
Jun 12, 2009 2.050 2.050 2.040 2.050 865,722 -0.01(-0.49%)
Jun 11, 2009 2.040 2.070 2.020 2.060 2,422,395 +0.03(+1.48%)
Jun 10, 2009 2.060 2.070 2.020 2.030 1,542,137 +0.01(+0.50%)
Jun 09, 2009 2.060 2.070 2.020 2.020 2,411,709 -0.03(-1.46%)
Jun 08, 2009 2.050 2.070 2.020 2.050 1,469,057 -0.01(-0.49%)
Jun 05, 2009 2.140 2.150 2.060 2.060 1,425,324 -0.05(-2.37%)
Jun 04, 2009 2.070 2.130 2.070 2.110 1,696,492 +0.07(+3.43%)
Jun 03, 2009 2.150 2.150 2.020 2.040 3,570,148 -0.11(-5.12%)
Jun 02, 2009 2.140 2.160 2.060 2.150 2,919,805 +0.02(+0.94%)
Jun 01, 2009 2.140 2.220 2.120 2.130 4,120,397 +0.02(+0.95%)
May 29, 2009 2.050 2.140 2.050 2.110 5,991,289 +0.05(+2.43%)
May 28, 2009 2.060 2.100 2.010 2.060 3,386,798 +0.01(+0.49%)
May 27, 2009 2.120 2.130 1.980 2.050 6,831,774 -0.06(-2.84%)
May 26, 2009 2.150 2.170 2.080 2.110 10,413,384 -0.28(-11.72%)
May 25, 2009 2.230 2.390 2.200 2.390 5,247,021 +0.18(+8.14%)
May 22, 2009 2.320 2.320 2.180 2.210 5,655,111 -0.04(-1.78%)
May 21, 2009 2.120 2.260 2.080 2.250 11,013,780 +0.07(+3.21%)
May 20, 2009 2.240 2.380 2.110 2.180 5,349,916 +0.00(+0.00%)
May 19, 2009 2.190 2.260 2.140 2.180 3,119,061 -0.01(-0.46%)
May 17, 2009 2.210 2.240 2.030 2.190 461,411 +0.15(+7.35%)
May 15, 2009 2.210 2.240 2.030 2.040 3,026,847 -0.20(-8.93%)
May 14, 2009 2.170 2.330 2.070 2.240 4,816,909 +0.02(+0.90%)
May 13, 2009 2.430 2.430 2.120 2.220 6,645,659 -0.27(-10.84%)
May 12, 2009 2.590 2.670 2.430 2.490 3,721,770 -0.03(-1.19%)
May 11, 2009 2.430 2.630 2.380 2.520 3,250,605 -0.03(-1.18%)
May 08, 2009 2.530 2.600 2.480 2.550 5,048,300 +0.10(+4.08%)
May 07, 2009 2.750 2.770 2.400 2.450 7,374,663 -0.22(-8.24%)
May 06, 2009 2.800 2.890 2.650 2.670 6,932,030 -0.06(-2.20%)
May 05, 2009 2.900 2.900 2.570 2.730 13,369,286 -0.16(-5.54%)
May 04, 2009 2.500 2.900 2.460 2.890 9,379,226 +0.51(+21.43%)
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.