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

Dominion Resources (NY: D )

51.15 +0.17 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2002 6.710 6.710 6.539 6.683 13,035,904 +0.09(+1.39%)
Oct 30, 2002 6.521 6.600 6.478 6.591 6,638,086 +0.12(+1.85%)
Oct 29, 2002 6.493 6.534 6.372 6.471 8,368,449 -0.02(-0.36%)
Oct 28, 2002 6.404 6.515 6.369 6.495 9,709,139 +0.14(+2.15%)
Oct 25, 2002 6.237 6.418 6.126 6.358 7,361,764 +0.07(+1.08%)
Oct 24, 2002 6.230 6.387 6.116 6.290 13,485,913 +0.05(+0.85%)
Oct 23, 2002 5.875 6.245 5.872 6.237 21,676,586 +0.38(+6.54%)
Oct 22, 2002 5.896 5.959 5.764 5.854 13,906,832 -0.04(-0.71%)
Oct 21, 2002 5.747 5.959 5.715 5.896 17,068,748 +0.16(+2.84%)
Oct 18, 2002 5.624 5.736 5.499 5.733 14,248,379 +0.10(+1.80%)
Oct 17, 2002 5.666 5.668 5.548 5.631 24,000,616 +0.06(+1.13%)
Oct 16, 2002 5.638 5.687 5.569 5.569 50,481,132 -0.16(-2.79%)
Oct 15, 2002 5.480 5.819 5.413 5.729 27,602,486 +0.25(+4.57%)
Oct 14, 2002 5.526 5.631 5.165 5.478 15,081,597 -0.05(-0.83%)
Oct 11, 2002 5.778 5.792 5.290 5.524 14,568,019 +0.11(+2.08%)
Oct 10, 2002 5.082 5.552 4.928 5.411 27,267,044 +0.33(+6.52%)
Oct 09, 2002 5.569 5.652 5.012 5.080 30,364,674 -0.74(-12.79%)
Oct 08, 2002 6.724 6.731 5.359 5.825 41,750,664 -0.82(-12.38%)
Oct 07, 2002 6.710 6.819 6.628 6.648 6,277,504 -0.07(-0.97%)
Oct 04, 2002 6.891 6.898 6.698 6.713 7,372,179 -0.29(-4.14%)
Oct 03, 2002 7.178 7.212 6.999 7.003 3,406,854 -0.15(-2.06%)
Oct 02, 2002 7.239 7.267 7.120 7.150 5,828,213 -0.09(-1.23%)
Oct 01, 2002 7.103 7.251 6.999 7.239 6,278,940 +0.18(+2.50%)
Sep 30, 2002 6.968 7.128 6.891 7.063 6,073,509 +0.04(+0.58%)
Sep 27, 2002 7.072 7.117 6.986 7.022 4,785,254 -0.06(-0.90%)
Sep 26, 2002 6.944 7.086 6.905 7.086 5,133,266 +0.22(+3.18%)
Sep 25, 2002 6.864 7.003 6.780 6.868 5,835,396 +0.09(+1.31%)
Sep 24, 2002 6.844 6.844 6.678 6.779 5,865,564 -0.07(-0.96%)
Sep 23, 2002 6.933 6.993 6.770 6.844 4,560,070 -0.12(-1.68%)
Sep 20, 2002 7.032 7.032 6.815 6.961 8,760,636 -0.07(-0.99%)
Sep 19, 2002 7.093 7.129 6.989 7.031 5,690,660 -0.08(-1.15%)
Sep 18, 2002 6.919 7.205 6.724 7.113 13,077,924 +0.19(+2.69%)
Sep 17, 2002 7.285 7.295 6.822 6.926 17,575,144 -0.36(-4.93%)
Sep 16, 2002 7.448 7.448 7.114 7.285 27,737,884 -0.79(-9.78%)
Sep 13, 2002 7.775 8.075 7.775 8.075 3,978,973 +0.27(+3.44%)
Sep 12, 2002 8.089 8.090 7.692 7.806 8,999,468 -0.36(-4.38%)
Sep 11, 2002 8.207 8.263 8.105 8.164 13,432,041 -0.02(-0.24%)
Sep 10, 2002 8.534 8.534 8.161 8.183 8,147,574 -0.35(-4.10%)
Sep 09, 2002 8.590 8.591 8.449 8.533 3,523,576 -0.07(-0.84%)
Sep 06, 2002 8.590 8.632 8.554 8.605 3,552,308 +0.04(+0.42%)
Sep 05, 2002 8.549 8.652 8.510 8.569 4,591,675 -0.05(-0.57%)
Sep 04, 2002 8.604 8.632 8.438 8.618 359,145 +0.05(+0.60%)
Sep 03, 2002 8.604 8.654 8.504 8.566 3,506,696 -0.16(-1.88%)
Aug 30, 2002 8.680 8.825 8.607 8.730 107,743 +0.07(+0.82%)
Aug 29, 2002 8.827 8.827 8.659 8.659 5,179,596 -0.18(-2.00%)
Aug 28, 2002 8.845 8.896 8.771 8.836 4,607,118 -0.14(-1.60%)
Aug 27, 2002 9.188 9.209 8.970 8.980 4,333,808 -0.19(-2.05%)
Aug 26, 2002 9.023 9.175 9.023 9.168 3,429,839 +0.14(+1.60%)
Aug 23, 2002 9.042 9.063 8.964 9.023 2,867,776 -0.04(-0.45%)
Aug 22, 2002 9.091 9.175 8.973 9.063 466,889 -0.02(-0.18%)
Aug 21, 2002 8.877 9.080 8.804 9.080 3,710,332 +0.24(+2.69%)
Aug 20, 2002 8.847 8.875 8.715 8.842 3,180,592 +0.01(+0.09%)
Aug 16, 2002 8.840 8.840 8.757 8.833 3,210,401 -0.03(-0.30%)
Aug 15, 2002 8.879 8.924 8.721 8.860 4,088,153 +0.06(+0.70%)
Aug 14, 2002 8.520 8.813 8.516 8.799 5,650,436 +0.28(+3.27%)
Aug 13, 2002 8.652 8.664 8.512 8.520 5,952,477 -0.15(-1.77%)
Aug 12, 2002 8.423 8.694 8.367 8.673 5,155,174 +0.31(+3.75%)
Aug 07, 2002 8.374 8.416 8.229 8.360 3,535,787 +0.07(+0.84%)
Aug 06, 2002 8.137 8.368 8.130 8.291 5,005,411 +0.23(+2.89%)
Aug 05, 2002 8.144 8.297 8.054 8.058 4,838,408 -0.03(-0.34%)
Aug 02, 2002 8.126 8.256 7.963 8.086 6,955,571 -0.04(-0.50%)
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.