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

Boeing Co (NY: BA )

175.16 +3.69 (+2.16%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 2, 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 (%)
Oct 31, 2000 50.41 52.89 49.92 52.84 6,033,208 +2.43(+4.82%)
Oct 30, 2000 49.68 50.80 49.63 50.41 6,139,851 +0.73(+1.47%)
Oct 27, 2000 49.14 49.72 49.09 49.68 3,380,485 +0.54(+1.09%)
Oct 26, 2000 48.75 49.58 48.22 49.14 5,730,348 +0.39(+0.80%)
Oct 25, 2000 47.63 49.82 47.63 48.75 7,617,065 +1.22(+2.56%)
Oct 24, 2000 47.73 48.27 47.25 47.53 5,360,755 -0.19(-0.41%)
Oct 23, 2000 46.80 48.31 46.80 47.73 7,307,018 +0.97(+2.08%)
Oct 20, 2000 45.54 46.95 45.05 46.75 4,873,741 +1.22(+2.67%)
Oct 19, 2000 47.34 47.68 44.66 45.54 8,319,033 -1.80(-3.80%)
Oct 18, 2000 47.14 47.92 45.49 47.34 6,072,221 +0.19(+0.41%)
Oct 17, 2000 46.90 47.88 45.69 47.14 3,741,223 +0.24(+0.51%)
Oct 16, 2000 46.32 47.58 46.32 46.90 3,406,151 +1.12(+2.45%)
Oct 13, 2000 43.74 47.00 43.59 45.78 6,033,978 +2.04(+4.67%)
Oct 12, 2000 46.90 47.00 42.08 43.74 11,471,604 -3.16(-6.75%)
Oct 11, 2000 46.41 47.73 45.83 46.90 3,800,255 +0.49(+1.06%)
Oct 10, 2000 46.32 46.86 46.02 46.41 3,210,704 +0.09(+0.20%)
Oct 09, 2000 47.29 47.29 46.17 46.32 2,797,864 -1.22(-2.56%)
Oct 06, 2000 47.58 48.46 47.14 47.53 3,941,162 -0.05(-0.10%)
Oct 05, 2000 47.63 49.09 46.95 47.58 5,291,072 -0.05(-0.11%)
Oct 04, 2000 46.66 48.66 46.36 47.63 6,447,844 +0.97(+2.09%)
Oct 03, 2000 45.98 47.00 45.98 46.66 6,443,994 +1.12(+2.46%)
Oct 02, 2000 47.73 47.73 44.61 45.54 11,910,751 -4.72(-9.40%)
Sep 29, 2000 50.26 50.26 47.25 50.26 6,430,776 +0.00(+0.00%)
Sep 28, 2000 50.31 50.94 49.58 50.26 8,662,703 -0.05(-0.09%)
Sep 27, 2000 51.48 51.82 49.39 50.31 9,676,387 -1.17(-2.27%)
Sep 26, 2000 49.78 52.16 48.94 51.48 9,077,211 +1.70(+3.41%)
Sep 25, 2000 49.48 50.11 48.12 49.78 6,859,529 +0.30(+0.60%)
Sep 22, 2000 46.75 50.11 45.98 49.48 8,779,997 +2.73(+5.83%)
Sep 21, 2000 46.17 47.29 46.17 46.75 7,933,271 +0.73(+1.59%)
Sep 20, 2000 44.37 46.80 44.37 46.02 8,206,359 +1.80(+4.07%)
Sep 19, 2000 44.37 44.85 43.83 44.22 5,418,119 -0.15(-0.33%)
Sep 18, 2000 44.32 45.63 44.13 44.37 4,085,534 +0.05(+0.11%)
Sep 15, 2000 45.49 46.12 44.22 44.32 7,583,955 -1.17(-2.57%)
Sep 14, 2000 45.88 45.88 44.95 45.49 5,493,963 -0.83(-1.78%)
Sep 13, 2000 45.98 46.86 45.78 46.32 5,279,265 +0.34(+0.75%)
Sep 12, 2000 45.69 46.80 45.30 45.98 7,250,937 +0.29(+0.63%)
Sep 11, 2000 45.30 46.32 44.95 45.69 5,568,138 +0.39(+0.86%)
Sep 08, 2000 45.59 45.98 44.91 45.30 8,603,414 -0.29(-0.63%)
Sep 07, 2000 45.05 46.71 44.42 45.59 14,004,466 +0.54(+1.19%)
Sep 06, 2000 43.29 45.69 43.29 45.05 10,236,165 +1.85(+4.27%)
Sep 05, 2000 42.66 43.83 42.08 43.20 4,758,115 +0.54(+1.26%)
Sep 01, 2000 41.88 43.83 41.88 42.66 6,537,034 +0.86(+2.07%)
Aug 31, 2000 40.91 42.76 40.72 41.80 4,830,878 +0.89(+2.17%)
Aug 30, 2000 40.76 41.30 40.47 40.91 4,716,536 +0.15(+0.36%)
Aug 29, 2000 41.40 41.40 40.72 40.76 5,133,995 -0.73(-1.77%)
Aug 28, 2000 42.08 42.08 41.25 41.49 6,382,396 -0.69(-1.63%)
Aug 25, 2000 41.79 42.47 41.60 42.18 9,845,783 +0.39(+0.93%)
Aug 24, 2000 39.40 42.08 39.11 41.79 13,975,848 +2.39(+6.07%)
Aug 23, 2000 38.42 39.69 38.09 39.40 8,947,597 +0.97(+2.53%)
Aug 22, 2000 37.21 38.53 37.12 38.42 6,012,290 +1.22(+3.27%)
Aug 21, 2000 35.60 37.60 35.46 37.21 5,250,391 +1.61(+4.51%)
Aug 18, 2000 35.75 35.89 35.31 35.60 5,224,212 -0.15(-0.41%)
Aug 17, 2000 35.95 35.95 35.65 35.75 3,607,759 -0.24(-0.67%)
Aug 16, 2000 36.53 36.53 35.75 35.99 8,155,412 -0.83(-2.24%)
Aug 15, 2000 37.99 37.99 36.82 36.82 5,089,464 -1.75(-4.55%)
Aug 14, 2000 38.67 38.87 38.42 38.57 3,669,101 -0.10(-0.26%)
Aug 11, 2000 38.09 38.92 37.79 38.67 4,216,688 +0.58(+1.53%)
Aug 10, 2000 37.21 38.09 37.06 38.09 3,268,966 +0.88(+2.37%)
Aug 09, 2000 37.84 37.89 36.73 37.21 5,497,556 -0.63(-1.67%)
Aug 08, 2000 38.23 38.33 37.70 37.84 4,345,660 -0.39(-1.02%)
Aug 07, 2000 38.18 38.57 37.79 38.23 2,715,604 +0.05(+0.12%)
Aug 04, 2000 38.18 38.28 37.64 38.18 3,112,403 +0.00(+0.00%)
Aug 03, 2000 38.87 38.92 38.03 38.18 4,146,106 -0.69(-1.76%)
Aug 02, 2000 38.09 38.92 38.09 38.87 5,628,325 +0.93(+2.44%)
Aug 01, 2000 38.03 38.57 37.94 37.94 4,145,849 -0.09(-0.25%)
Jul 31, 2000 38.03 38.38 37.75 38.03 5,751,394 +0.00(+0.00%)
Jul 28, 2000 37.60 38.28 37.36 38.03 5,044,035 +0.44(+1.16%)
Jul 27, 2000 37.55 38.53 37.55 37.60 5,009,130 +0.19(+0.52%)
Jul 26, 2000 37.89 38.53 37.16 37.40 6,990,041 -0.49(-1.30%)
Jul 25, 2000 37.50 39.16 37.31 37.89 11,344,813 +0.39(+1.04%)
Jul 24, 2000 36.48 37.60 36.38 37.50 6,457,084 +1.03(+2.82%)
Jul 21, 2000 35.89 36.87 35.70 36.48 9,782,773 +0.58(+1.63%)
Jul 20, 2000 35.75 36.04 35.21 35.89 6,463,116 +0.14(+0.39%)
Jul 19, 2000 35.17 35.99 34.33 35.75 9,613,761 +0.58(+1.66%)
Jul 18, 2000 34.26 35.26 33.75 35.17 6,140,364 +0.90(+2.64%)
Jul 17, 2000 34.63 34.63 33.85 34.26 3,210,832 -0.37(-1.06%)
Jul 14, 2000 34.72 35.17 34.53 34.63 4,457,308 -0.09(-0.27%)
Jul 13, 2000 34.39 35.07 34.39 34.72 4,432,797 +0.53(+1.55%)
Jul 12, 2000 34.53 34.58 34.04 34.19 2,866,649 -0.34(-0.97%)
Jul 11, 2000 33.55 34.87 33.55 34.53 4,899,792 +1.02(+3.05%)
Jul 10, 2000 34.09 34.29 33.51 33.51 3,640,226 -0.58(-1.71%)
Jul 07, 2000 33.55 34.33 33.55 34.09 5,467,655 +0.58(+1.74%)
Jul 06, 2000 33.36 33.66 33.16 33.51 4,707,296 +0.15(+0.44%)
Jul 05, 2000 32.77 33.80 32.77 33.36 6,405,495 +0.87(+2.69%)
Jul 03, 2000 32.58 32.68 32.29 32.49 1,583,086 -0.09(-0.29%)
Jun 30, 2000 31.95 32.92 31.95 32.58 6,192,723 +0.68(+2.12%)
Jun 29, 2000 31.58 32.34 31.56 31.90 4,320,122 +0.32(+1.01%)
Jun 28, 2000 31.36 32.44 31.36 31.58 4,943,553 +0.41(+1.33%)
Jun 27, 2000 30.97 31.36 30.63 31.17 3,655,626 +0.19(+0.63%)
Jun 26, 2000 31.08 31.17 30.78 30.97 3,426,813 -0.10(-0.33%)
Jun 23, 2000 30.69 31.27 30.69 31.08 2,550,314 +0.73(+2.41%)
Jun 22, 2000 31.02 31.12 30.20 30.34 2,699,820 -0.68(-2.19%)
Jun 21, 2000 30.63 31.27 30.44 31.02 3,262,806 +0.39(+1.27%)
Jun 20, 2000 30.39 30.93 29.85 30.63 3,633,810 +0.24(+0.79%)
Jun 19, 2000 30.59 30.83 30.05 30.39 5,086,513 -0.19(-0.64%)
Jun 16, 2000 31.47 31.47 30.24 30.59 6,319,129 -0.88(-2.80%)
Jun 15, 2000 30.59 31.95 30.59 31.47 8,150,022 +1.22(+4.05%)
Jun 14, 2000 30.24 30.69 29.91 30.24 3,644,846 +0.00(+0.00%)
Jun 13, 2000 29.71 30.30 29.37 30.24 3,342,628 +0.53(+1.78%)
Jun 12, 2000 30.44 30.44 29.66 29.71 1,996,696 -0.83(-2.70%)
Jun 09, 2000 30.10 30.93 30.10 30.54 3,486,230 +0.78(+2.62%)
Jun 08, 2000 30.05 30.10 29.37 29.76 3,186,064 -0.29(-0.96%)
Jun 07, 2000 31.08 31.17 30.00 30.05 3,650,750 -1.03(-3.31%)
Jun 06, 2000 30.44 31.32 30.44 31.08 3,783,572 +0.73(+2.41%)
Jun 05, 2000 30.73 30.73 30.05 30.34 3,185,808 -0.73(-2.36%)
Jun 02, 2000 31.36 31.61 30.78 31.08 4,433,567 -0.29(-0.92%)
Jun 01, 2000 30.63 31.36 30.63 31.36 2,982,917 +0.93(+3.05%)
May 31, 2000 30.83 30.88 30.39 30.44 2,827,637 -0.39(-1.26%)
May 30, 2000 30.05 30.93 30.05 30.83 2,987,922 +1.02(+3.42%)
May 26, 2000 29.91 30.34 29.61 29.81 2,699,178 -0.10(-0.34%)
May 25, 2000 30.15 30.15 29.52 29.91 3,890,215 -0.39(-1.29%)
May 24, 2000 28.98 30.39 28.98 30.30 5,959,803 +1.36(+4.71%)
May 23, 2000 28.54 29.56 28.54 28.93 3,660,631 +0.44(+1.56%)
May 22, 2000 28.79 29.37 28.25 28.49 3,832,466 -0.30(-1.03%)
May 19, 2000 29.13 29.13 28.25 28.79 2,818,269 -0.54(-1.83%)
May 18, 2000 29.13 29.42 28.93 29.32 2,631,034 +0.19(+0.67%)
May 17, 2000 29.13 29.22 28.49 29.13 3,523,061 +0.00(+0.00%)
May 16, 2000 28.98 29.52 28.64 29.13 4,900,818 +0.15(+0.51%)
May 15, 2000 28.98 29.22 28.40 28.98 3,741,479 +0.00(+0.00%)
May 12, 2000 29.07 29.32 28.88 28.98 3,154,495 -0.09(-0.32%)
May 11, 2000 28.88 29.76 28.88 29.07 3,787,422 +0.34(+1.17%)
May 10, 2000 29.56 29.56 28.49 28.74 6,263,305 -1.11(-3.73%)
May 09, 2000 29.81 30.54 29.71 29.85 3,299,894 +0.05(+0.16%)
May 08, 2000 30.78 30.78 29.76 29.81 4,042,415 -0.97(-3.16%)
May 05, 2000 29.76 31.08 29.56 30.78 3,590,306 +1.02(+3.43%)
May 04, 2000 29.46 30.63 29.46 29.76 3,826,434 +0.69(+2.36%)
May 03, 2000 29.56 29.76 28.68 29.07 4,250,310 -0.49(-1.66%)
May 02, 2000 30.44 30.44 29.46 29.56 3,276,794 -0.87(-2.87%)
May 01, 2000 30.93 31.32 30.39 30.44 3,708,113 -0.49(-1.59%)
Apr 28, 2000 31.02 31.22 30.34 30.93 2,381,303 -0.09(-0.30%)
Apr 27, 2000 31.12 31.36 30.34 31.02 4,081,556 -0.10(-0.33%)
Apr 26, 2000 30.39 31.61 30.39 31.12 6,856,706 +0.73(+2.41%)
Apr 25, 2000 29.81 30.83 29.81 30.39 6,936,271 +0.87(+2.96%)
Apr 24, 2000 31.22 32.14 29.22 29.52 13,199,063 -1.70(-5.44%)
Apr 20, 2000 29.22 31.36 29.22 31.22 10,409,026 +2.19(+7.54%)
Apr 19, 2000 27.71 29.42 27.71 29.03 7,384,273 +1.95(+7.19%)
Apr 18, 2000 27.32 27.32 26.74 27.08 4,342,965 -0.44(-1.59%)
Apr 17, 2000 27.57 27.57 26.54 27.51 4,828,440 -0.05(-0.20%)
Apr 14, 2000 28.64 28.64 27.08 27.57 4,809,447 -1.26(-4.38%)
Apr 13, 2000 29.32 29.32 28.44 28.83 3,747,896 -0.49(-1.67%)
Apr 12, 2000 27.96 29.91 27.96 29.32 5,929,260 +1.51(+5.44%)
Apr 11, 2000 27.32 28.35 27.27 27.81 2,889,621 +0.49(+1.80%)
Apr 10, 2000 27.76 27.76 27.27 27.32 3,149,362 -0.49(-1.77%)
Apr 07, 2000 28.15 28.29 27.57 27.81 3,057,477 -0.34(-1.22%)
Apr 06, 2000 28.10 28.40 27.76 28.15 3,812,190 +0.05(+0.19%)
Apr 05, 2000 29.03 29.03 28.05 28.10 3,754,312 -0.97(-3.35%)
Apr 04, 2000 28.98 29.81 28.49 29.07 5,141,695 +0.09(+0.32%)
Apr 03, 2000 29.42 29.42 28.88 28.98 4,154,447 -0.48(-1.64%)
Mar 31, 2000 30.10 30.24 29.46 29.46 5,954,798 -0.64(-2.12%)
Mar 30, 2000 29.52 30.34 29.32 30.10 4,249,925 +0.58(+1.98%)
Mar 29, 2000 29.61 29.76 29.07 29.52 3,505,479 -0.09(-0.32%)
Mar 28, 2000 28.93 29.76 28.74 29.61 6,493,530 +0.68(+2.34%)
Mar 27, 2000 28.15 29.07 28.15 28.93 3,254,850 +0.88(+3.14%)
Mar 24, 2000 27.66 28.40 27.66 28.05 7,445,358 +0.68(+2.48%)
Mar 23, 2000 28.01 28.01 27.13 27.37 5,236,660 -0.87(-3.09%)
Mar 22, 2000 28.49 28.98 27.86 28.25 4,318,326 -0.24(-0.85%)
Mar 21, 2000 28.83 29.17 28.20 28.49 5,349,334 -0.34(-1.19%)
Mar 20, 2000 29.37 29.37 28.35 28.83 7,430,344 -0.78(-2.63%)
Mar 17, 2000 27.76 30.34 27.57 29.61 19,644,468 +1.85(+6.65%)
Mar 16, 2000 27.18 28.01 27.03 27.76 6,067,601 +0.58(+2.15%)
Mar 15, 2000 25.76 27.66 25.62 27.18 6,242,644 +1.42(+5.51%)
Mar 14, 2000 25.43 26.35 25.28 25.76 4,789,684 +0.34(+1.32%)
Mar 13, 2000 25.23 25.82 24.94 25.43 4,394,297 +0.19(+0.77%)
Mar 10, 2000 26.30 26.45 25.18 25.23 6,566,293 -1.07(-4.06%)
Mar 09, 2000 26.01 26.88 25.91 26.30 4,158,682 +0.29(+1.11%)
Mar 08, 2000 26.64 26.64 26.01 26.01 5,309,295 -1.07(-3.94%)
Mar 07, 2000 27.37 27.37 26.60 27.08 4,578,580 -0.30(-1.08%)
Mar 06, 2000 28.01 28.20 27.27 27.37 3,699,900 -0.63(-2.25%)
Mar 03, 2000 28.01 28.44 27.81 28.01 4,987,442 +0.00(+0.00%)
Mar 02, 2000 28.29 28.98 27.57 28.01 5,213,817 -0.29(-1.02%)
Mar 01, 2000 28.54 28.54 28.01 28.29 3,647,798 -0.49(-1.71%)
Feb 29, 2000 28.83 29.32 28.15 28.79 4,510,565 -0.05(-0.16%)
Feb 28, 2000 29.32 29.32 28.49 28.83 4,588,077 -0.63(-2.14%)
Feb 25, 2000 28.68 29.61 28.68 29.46 4,069,236 +0.97(+3.42%)
Feb 24, 2000 28.83 28.83 27.96 28.49 5,404,388 -0.44(-1.54%)
Feb 23, 2000 30.15 30.15 28.88 28.93 4,980,897 -1.36(-4.50%)
Feb 22, 2000 28.05 31.12 27.96 30.30 6,124,194 +2.24(+8.00%)
Feb 18, 2000 29.22 29.22 27.96 28.05 7,141,343 -1.17(-4.00%)
Feb 17, 2000 29.03 29.52 28.49 29.22 4,364,268 +0.19(+0.67%)
Feb 16, 2000 29.56 29.56 28.74 29.03 4,394,939 -0.97(-3.25%)
Feb 15, 2000 29.81 30.15 29.13 30.00 5,084,460 +0.19(+0.65%)
Feb 14, 2000 30.93 30.93 29.66 29.81 3,349,173 -1.27(-4.09%)
Feb 11, 2000 30.97 31.47 30.49 31.08 4,022,395 +0.10(+0.33%)
Feb 10, 2000 30.39 31.32 30.20 30.97 5,211,379 +0.58(+1.92%)
Feb 09, 2000 31.36 31.36 29.91 30.39 7,093,861 -1.56(-4.88%)
Feb 08, 2000 32.58 32.77 31.17 31.95 6,550,252 -0.63(-1.94%)
Feb 07, 2000 34.19 34.19 32.49 32.58 3,894,449 -1.71(-4.98%)
Feb 04, 2000 33.85 34.43 33.16 34.29 3,761,756 +0.44(+1.29%)
Feb 03, 2000 34.78 35.11 33.61 33.85 3,714,145 -0.93(-2.67%)
Feb 02, 2000 34.09 35.21 33.80 34.78 4,233,114 +0.69(+2.01%)
Feb 01, 2000 34.43 34.43 33.75 34.09 3,438,106 -0.58(-1.69%)
Jan 31, 2000 34.72 34.72 34.24 34.68 3,096,361 -0.10(-0.29%)
Jan 28, 2000 35.11 35.56 34.68 34.78 2,942,236 -0.34(-0.95%)
Jan 27, 2000 35.99 36.53 34.97 35.11 4,291,633 -0.88(-2.45%)
Jan 26, 2000 35.60 36.23 35.07 35.99 3,965,673 +0.39(+1.09%)
Jan 25, 2000 34.87 35.84 34.87 35.60 6,495,198 +1.08(+3.11%)
Jan 24, 2000 35.60 35.99 34.00 34.53 4,247,359 -1.08(-3.02%)
Jan 21, 2000 36.23 36.58 35.07 35.60 5,638,720 -0.63(-1.74%)
Jan 20, 2000 37.12 37.31 35.65 36.23 11,474,941 -0.88(-2.37%)
Jan 19, 2000 35.26 37.50 35.26 37.12 14,713,878 +2.05(+5.84%)
Jan 18, 2000 34.29 35.07 33.61 35.07 7,526,977 +0.78(+2.27%)
Jan 14, 2000 33.46 34.48 33.46 34.29 4,924,945 +1.26(+3.82%)
Jan 13, 2000 33.55 33.80 32.73 33.02 3,898,684 -0.53(-1.58%)
Jan 12, 2000 33.41 34.43 33.12 33.55 2,992,927 +0.14(+0.42%)
Jan 11, 2000 34.04 34.24 33.31 33.41 3,144,100 -0.63(-1.85%)
Jan 10, 2000 34.53 34.68 33.90 34.04 3,086,993 -0.48(-1.40%)
Jan 07, 2000 34.04 34.97 34.04 34.53 7,716,521 +0.97(+2.90%)
Jan 06, 2000 33.22 33.85 32.05 33.55 6,318,230 +0.34(+1.01%)
Jan 05, 2000 32.24 33.75 32.24 33.22 9,795,093 +1.95(+6.23%)
Jan 04, 2000 31.32 32.05 30.97 31.27 4,611,305 -0.05(-0.15%)
Jan 03, 2000 32.29 32.49 31.02 31.32 3,391,522 -0.97(-3.02%)
Dec 31, 1999 32.14 32.44 32.00 32.29 1,426,908 +0.15(+0.46%)
Dec 30, 1999 31.95 32.44 31.90 32.14 2,486,021 +0.19(+0.61%)
Dec 29, 1999 32.19 32.34 31.90 31.95 2,543,385 -0.24(-0.75%)
Dec 28, 1999 32.24 32.24 31.80 32.19 2,095,639 -0.10(-0.31%)
Dec 27, 1999 32.10 32.68 31.95 32.29 3,494,828 +0.19(+0.61%)
Dec 23, 1999 31.36 32.19 31.36 32.10 5,174,291 +1.41(+4.60%)
Dec 22, 1999 30.30 31.12 30.30 30.69 4,779,289 +0.54(+1.78%)
Dec 21, 1999 29.93 30.34 29.81 30.15 4,413,547 +0.22(+0.73%)
Dec 20, 1999 29.85 30.59 29.52 29.93 4,093,490 +0.08(+0.26%)
Dec 17, 1999 30.93 31.17 29.76 29.85 7,654,152 -1.08(-3.48%)
Dec 16, 1999 30.20 31.02 30.10 30.93 5,573,143 +0.73(+2.43%)
Dec 15, 1999 30.15 31.61 30.15 30.20 7,973,952 +0.19(+0.65%)
Dec 14, 1999 29.76 30.05 29.03 30.00 6,147,037 +0.24(+0.81%)
Dec 13, 1999 30.44 30.44 29.61 29.76 4,901,588 -0.73(-2.40%)
Dec 10, 1999 29.66 30.88 29.66 30.49 4,735,400 +1.03(+3.49%)
Dec 09, 1999 29.13 30.83 29.13 29.46 7,882,452 +0.44(+1.50%)
Dec 08, 1999 29.56 29.61 28.88 29.03 7,064,601 -0.54(-1.82%)
Dec 07, 1999 30.05 30.15 29.52 29.56 4,458,848 -0.48(-1.61%)
Dec 06, 1999 31.22 31.22 29.95 30.05 5,302,878 -1.42(-4.51%)
Dec 03, 1999 31.27 31.47 30.88 31.47 4,908,390 +0.19(+0.62%)
Dec 02, 1999 32.34 32.39 31.08 31.27 4,164,714 -1.07(-3.30%)
Dec 01, 1999 31.66 32.83 31.51 32.34 4,350,793 +0.68(+2.14%)
Nov 30, 1999 31.86 32.10 31.47 31.66 3,996,857 -0.19(-0.61%)
Nov 29, 1999 32.00 32.00 31.36 31.86 2,876,659 -0.14(-0.44%)
Nov 26, 1999 32.00 32.05 31.75 32.00 1,378,527 +0.00(+0.00%)
Nov 24, 1999 32.29 32.29 31.71 32.00 2,682,110 -0.49(-1.51%)
Nov 23, 1999 32.63 32.68 31.90 32.49 3,610,454 -0.15(-0.45%)
Nov 22, 1999 33.90 33.90 32.49 32.63 4,303,311 -1.41(-4.14%)
Nov 19, 1999 33.61 34.29 33.61 34.04 4,184,733 +0.54(+1.60%)
Nov 18, 1999 33.31 33.94 33.31 33.51 4,157,142 +0.34(+1.03%)
Nov 17, 1999 32.24 33.31 32.14 33.16 4,350,408 +0.92(+2.85%)
Nov 16, 1999 31.32 32.44 31.32 32.24 5,640,901 +0.97(+3.11%)
Nov 15, 1999 31.86 31.86 31.02 31.27 6,736,332 -0.92(-2.86%)
Nov 12, 1999 32.05 32.29 31.80 32.19 4,743,485 +0.14(+0.44%)
Nov 11, 1999 32.53 32.68 32.05 32.05 4,312,679 -0.48(-1.48%)
Nov 10, 1999 32.29 32.97 31.90 32.53 7,486,039 +0.24(+0.75%)
Nov 09, 1999 34.43 34.53 32.05 32.29 8,724,302 -2.14(-6.22%)
Nov 08, 1999 34.53 34.97 34.09 34.43 3,712,348 -0.09(-0.27%)
Nov 05, 1999 34.33 35.02 34.33 34.53 4,673,032 +0.72(+2.14%)
Nov 04, 1999 33.70 34.24 33.55 33.80 3,508,688 +0.10(+0.30%)
Nov 03, 1999 33.80 34.39 32.92 33.70 7,316,514 -0.10(-0.30%)
Nov 02, 1999 34.04 34.04 33.02 33.80 8,420,928 -0.97(-2.80%)
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.