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

Verizon Communications (NY: VZ )

40.06 -0.19 (-0.47%)
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 (%)
Sep 30, 2005 8.224 8.277 8.183 8.264 28,709,368 +0.04(+0.49%)
Sep 29, 2005 8.166 8.249 8.117 8.224 28,126,306 +0.03(+0.37%)
Sep 28, 2005 8.102 8.203 8.064 8.193 36,628,992 +0.14(+1.76%)
Sep 27, 2005 8.107 8.115 8.052 8.052 35,636,120 -0.04(-0.47%)
Sep 26, 2005 8.191 8.211 8.072 8.090 35,406,296 -0.04(-0.50%)
Sep 23, 2005 8.130 8.168 8.044 8.130 23,186,480 +0.06(+0.69%)
Sep 22, 2005 8.075 8.107 8.001 8.075 28,400,036 -0.00(-0.03%)
Sep 21, 2005 8.158 8.229 8.047 8.077 36,247,664 -0.08(-0.96%)
Sep 20, 2005 8.219 8.236 8.133 8.155 33,607,264 -0.08(-0.98%)
Sep 19, 2005 8.274 8.277 8.201 8.236 22,388,228 -0.06(-0.70%)
Sep 16, 2005 8.206 8.305 8.191 8.294 59,711,832 +0.11(+1.30%)
Sep 15, 2005 8.224 8.246 8.168 8.188 19,360,174 -0.04(-0.43%)
Sep 14, 2005 8.216 8.244 8.203 8.224 28,986,660 +0.01(+0.09%)
Sep 13, 2005 8.229 8.254 8.201 8.216 29,597,018 -0.02(-0.28%)
Sep 12, 2005 8.259 8.262 8.203 8.239 21,883,882 -0.04(-0.43%)
Sep 09, 2005 8.196 8.292 8.196 8.274 24,366,058 +0.06(+0.77%)
Sep 08, 2005 8.231 8.289 8.191 8.211 29,435,232 -0.06(-0.76%)
Sep 07, 2005 8.289 8.289 8.214 8.274 26,534,154 -0.04(-0.52%)
Sep 06, 2005 8.226 8.330 8.226 8.317 26,198,318 +0.11(+1.29%)
Sep 02, 2005 8.284 8.284 8.209 8.211 18,830,510 -0.04(-0.43%)
Sep 01, 2005 8.272 8.310 8.203 8.246 31,937,976 -0.02(-0.28%)
Aug 31, 2005 8.178 8.292 8.130 8.269 35,759,536 +0.09(+1.11%)
Aug 30, 2005 8.153 8.226 8.145 8.178 30,017,504 -0.02(-0.22%)
Aug 29, 2005 8.244 8.211 8.128 8.196 23,275,088 -0.05(-0.55%)
Aug 26, 2005 8.241 8.262 8.166 8.241 56,849,124 -0.02(-0.28%)
Aug 25, 2005 8.294 8.340 8.231 8.264 34,488,584 -0.03(-0.30%)
Aug 24, 2005 8.406 8.444 8.289 8.289 39,786,000 -0.11(-1.35%)
Aug 23, 2005 8.380 8.433 8.348 8.403 26,881,856 +0.03(+0.33%)
Aug 22, 2005 8.380 8.418 8.342 8.375 28,286,510 +0.02(+0.18%)
Aug 19, 2005 8.353 8.391 8.317 8.360 27,367,610 +0.05(+0.55%)
Aug 18, 2005 8.320 8.360 8.307 8.315 30,223,594 -0.04(-0.48%)
Aug 17, 2005 8.345 8.396 8.307 8.355 27,383,038 -0.01(-0.12%)
Aug 16, 2005 8.342 8.411 8.307 8.365 31,053,888 +0.03(+0.30%)
Aug 15, 2005 8.355 8.408 8.327 8.340 34,017,860 -0.02(-0.18%)
Aug 12, 2005 8.345 8.378 8.284 8.355 34,564,928 -0.01(-0.15%)
Aug 11, 2005 8.368 8.398 8.342 8.368 34,634,152 -0.01(-0.15%)
Aug 10, 2005 8.519 8.522 8.348 8.380 40,091,376 -0.04(-0.45%)
Aug 09, 2005 8.383 8.451 8.375 8.418 28,752,486 +0.04(+0.51%)
Aug 08, 2005 8.423 8.428 8.353 8.375 23,744,228 -0.05(-0.57%)
Aug 05, 2005 8.512 8.540 8.406 8.423 48,634,016 -0.10(-1.13%)
Aug 04, 2005 8.590 8.595 8.456 8.519 46,874,932 -0.13(-1.52%)
Aug 03, 2005 8.545 8.653 8.509 8.651 34,695,860 +0.09(+1.00%)
Aug 02, 2005 8.590 8.658 8.540 8.565 42,846,096 -0.03(-0.29%)
Aug 01, 2005 8.646 8.651 8.570 8.590 39,741,300 -0.06(-0.73%)
Jul 29, 2005 8.724 8.734 8.646 8.653 34,258,364 -0.11(-1.24%)
Jul 28, 2005 8.676 8.775 8.671 8.762 31,865,984 +0.09(+1.05%)
Jul 27, 2005 8.636 8.712 8.608 8.671 30,896,452 +0.04(+0.50%)
Jul 26, 2005 8.691 8.699 8.621 8.628 27,905,184 +0.03(+0.32%)
Jul 25, 2005 8.684 8.714 8.600 8.600 25,485,904 -0.04(-0.44%)
Jul 22, 2005 8.664 8.664 8.593 8.638 26,654,800 -0.00(-0.03%)
Jul 21, 2005 8.717 8.722 8.621 8.641 24,761,624 -0.07(-0.78%)
Jul 20, 2005 8.681 8.712 8.623 8.709 30,292,424 -0.01(-0.14%)
Jul 19, 2005 8.729 8.772 8.679 8.722 23,369,232 +0.04(+0.41%)
Jul 18, 2005 8.742 8.777 8.666 8.686 24,836,384 -0.08(-0.95%)
Jul 15, 2005 8.823 8.833 8.767 8.770 33,344,608 -0.03(-0.32%)
Jul 14, 2005 8.805 8.841 8.770 8.798 32,566,134 +0.06(+0.64%)
Jul 13, 2005 8.666 8.757 8.664 8.742 29,900,812 +0.08(+0.96%)
Jul 12, 2005 8.686 8.696 8.646 8.658 45,234,524 -0.01(-0.15%)
Jul 11, 2005 8.633 8.696 8.633 8.671 39,314,880 -0.03(-0.29%)
Jul 08, 2005 8.666 8.732 8.646 8.696 30,584,350 +0.02(+0.26%)
Jul 07, 2005 8.661 8.686 8.608 8.674 33,515,096 -0.03(-0.32%)
Jul 06, 2005 8.729 8.765 8.686 8.701 37,860,780 -0.13(-1.43%)
Jul 05, 2005 8.742 8.828 8.722 8.828 34,739,372 +0.09(+1.01%)
Jul 01, 2005 8.734 8.810 8.719 8.739 31,750,874 +0.01(+0.06%)
Jun 30, 2005 8.835 8.835 8.729 8.734 34,608,836 -0.05(-0.52%)
Jun 29, 2005 8.795 8.800 8.749 8.780 21,780,640 +0.02(+0.23%)
Jun 28, 2005 8.696 8.777 8.691 8.760 21,356,594 +0.07(+0.79%)
Jun 27, 2005 8.727 8.798 8.691 8.691 32,907,112 -0.02(-0.26%)
Jun 24, 2005 8.760 8.777 8.712 8.714 40,534,412 -0.06(-0.72%)
Jun 23, 2005 8.848 8.863 8.775 8.777 30,269,084 -0.08(-0.88%)
Jun 22, 2005 8.899 8.914 8.841 8.856 21,671,464 +0.01(+0.09%)
Jun 21, 2005 8.858 8.899 8.833 8.848 21,654,058 -0.04(-0.40%)
Jun 20, 2005 8.848 8.901 8.815 8.883 26,359,708 +0.03(+0.31%)
Jun 17, 2005 8.906 8.906 8.810 8.856 41,312,092 +0.02(+0.26%)
Jun 16, 2005 8.896 8.899 8.818 8.833 25,175,780 -0.06(-0.63%)
Jun 15, 2005 8.853 8.894 8.798 8.889 29,120,758 +0.04(+0.43%)
Jun 14, 2005 8.825 8.863 8.813 8.851 16,907,270 +0.03(+0.29%)
Jun 13, 2005 8.798 8.878 8.787 8.825 21,113,320 +0.02(+0.17%)
Jun 10, 2005 8.803 8.835 8.775 8.810 32,773,016 +0.01(+0.11%)
Jun 09, 2005 8.866 8.871 8.785 8.800 26,480,752 -0.07(-0.74%)
Jun 08, 2005 8.932 8.949 8.835 8.866 25,671,820 +0.01(+0.09%)
Jun 07, 2005 8.886 8.937 8.848 8.858 22,317,818 +0.01(+0.06%)
Jun 06, 2005 8.878 8.901 8.846 8.853 16,726,101 -0.04(-0.43%)
Jun 03, 2005 8.886 8.924 8.861 8.891 18,513,266 +0.00(+0.00%)
Jun 02, 2005 8.939 8.944 8.873 8.891 23,078,886 -0.05(-0.54%)
Jun 01, 2005 8.974 8.990 8.899 8.939 26,147,686 -0.01(-0.06%)
May 31, 2005 8.957 8.980 8.929 8.944 25,753,306 -0.02(-0.23%)
May 27, 2005 8.937 8.990 8.904 8.964 15,579,356 +0.03(+0.31%)
May 26, 2005 9.007 9.010 8.937 8.937 20,991,882 -0.01(-0.14%)
May 25, 2005 8.906 8.982 8.901 8.949 25,404,022 +0.05(+0.57%)
May 24, 2005 8.949 8.957 8.873 8.899 22,057,536 -0.04(-0.42%)
May 23, 2005 8.916 8.974 8.886 8.937 28,473,216 +0.04(+0.43%)
May 20, 2005 8.863 8.962 8.843 8.899 34,248,080 +0.04(+0.40%)
May 19, 2005 8.856 8.873 8.772 8.863 21,709,438 +0.07(+0.81%)
May 18, 2005 8.737 8.848 8.714 8.792 26,917,852 +0.06(+0.64%)
May 17, 2005 8.709 8.737 8.648 8.737 18,966,586 +0.02(+0.17%)
May 16, 2005 8.658 8.722 8.636 8.722 18,692,458 +0.10(+1.20%)
May 13, 2005 8.722 8.765 8.603 8.618 25,083,614 -0.05(-0.58%)
May 12, 2005 8.722 8.752 8.646 8.669 19,658,034 -0.02(-0.26%)
May 11, 2005 8.696 8.722 8.653 8.691 20,313,882 +0.01(+0.15%)
May 10, 2005 8.686 8.734 8.636 8.679 24,781,796 -0.05(-0.61%)
May 09, 2005 8.737 8.737 8.648 8.732 26,455,040 -0.01(-0.06%)
May 06, 2005 8.722 8.785 8.689 8.737 32,826,418 +0.07(+0.76%)
May 05, 2005 8.729 8.785 8.610 8.671 46,273,280 -0.10(-1.15%)
May 04, 2005 8.785 8.833 8.722 8.772 41,727,832 +0.01(+0.09%)
May 03, 2005 8.841 8.848 8.699 8.765 61,684,124 -0.08(-0.86%)
May 02, 2005 9.114 9.164 8.701 8.841 98,668,728 -0.21(-2.32%)
Apr 29, 2005 8.899 9.076 8.858 9.050 44,095,688 +0.19(+2.14%)
Apr 28, 2005 8.873 9.002 8.861 8.861 35,600,520 -0.04(-0.48%)
Apr 27, 2005 8.709 8.924 8.653 8.904 54,564,336 +0.31(+3.59%)
Apr 26, 2005 8.583 8.674 8.575 8.595 25,858,526 -0.02(-0.18%)
Apr 25, 2005 8.691 8.696 8.565 8.610 24,885,436 +0.00(+0.00%)
Apr 22, 2005 8.671 8.686 8.530 8.610 23,719,702 -0.05(-0.58%)
Apr 21, 2005 8.618 8.671 8.555 8.661 22,627,150 +0.12(+1.42%)
Apr 20, 2005 8.605 8.701 8.522 8.540 23,016,388 -0.10(-1.11%)
Apr 19, 2005 8.595 8.694 8.595 8.636 27,106,536 +0.04(+0.47%)
Apr 18, 2005 8.676 8.727 8.573 8.595 27,909,930 -0.04(-0.44%)
Apr 15, 2005 8.752 8.823 8.610 8.633 35,486,596 -0.19(-2.12%)
Apr 14, 2005 8.808 8.906 8.780 8.820 25,851,802 -0.00(-0.03%)
Apr 13, 2005 8.911 8.952 8.795 8.823 20,078,916 -0.07(-0.82%)
Apr 12, 2005 8.787 8.919 8.765 8.896 19,909,218 +0.07(+0.83%)
Apr 11, 2005 8.921 8.937 8.813 8.823 18,821,018 -0.04(-0.48%)
Apr 08, 2005 8.977 9.012 8.846 8.866 23,367,254 -0.09(-0.96%)
Apr 07, 2005 8.977 9.010 8.949 8.952 21,968,930 -0.03(-0.28%)
Apr 06, 2005 9.071 9.073 8.939 8.977 25,176,176 -0.07(-0.73%)
Apr 05, 2005 9.020 9.098 8.987 9.043 23,953,482 +0.03(+0.34%)
Apr 04, 2005 8.919 9.048 8.858 9.012 42,545,864 +0.12(+1.31%)
Apr 01, 2005 9.000 9.050 8.863 8.896 25,601,410 -0.08(-0.87%)
Mar 31, 2005 8.969 9.030 8.863 8.974 25,469,686 +0.02(+0.20%)
Mar 30, 2005 8.835 8.962 8.815 8.957 22,765,598 +0.14(+1.64%)
Mar 29, 2005 8.714 8.962 8.696 8.813 49,684,636 +0.04(+0.40%)
Mar 28, 2005 8.790 8.886 8.762 8.777 30,194,718 -0.01(-0.12%)
Mar 24, 2005 8.823 8.904 8.787 8.787 19,428,210 -0.04(-0.43%)
Mar 23, 2005 8.755 8.924 8.737 8.825 30,021,460 +0.11(+1.31%)
Mar 22, 2005 8.848 8.878 8.691 8.712 27,696,720 -0.12(-1.40%)
Mar 21, 2005 8.863 8.889 8.780 8.835 25,821,344 -0.05(-0.57%)
Mar 18, 2005 8.901 8.904 8.813 8.886 48,725,784 -0.02(-0.17%)
Mar 17, 2005 8.937 8.959 8.858 8.901 22,589,176 -0.03(-0.37%)
Mar 16, 2005 8.974 9.040 8.904 8.934 24,655,216 -0.09(-0.95%)
Mar 15, 2005 9.126 9.162 9.000 9.020 23,091,150 -0.10(-1.11%)
Mar 14, 2005 9.164 9.177 9.063 9.121 20,346,318 +0.00(+0.03%)
Mar 11, 2005 9.172 9.199 9.086 9.119 24,115,268 -0.03(-0.28%)
Mar 10, 2005 9.136 9.177 9.124 9.144 22,019,166 +0.01(+0.08%)
Mar 09, 2005 9.108 9.212 9.103 9.136 23,118,048 +0.01(+0.11%)
Mar 08, 2005 9.215 9.248 9.126 9.126 24,420,250 -0.10(-1.12%)
Mar 07, 2005 9.278 9.316 9.205 9.230 27,790,470 +0.02(+0.25%)
Mar 04, 2005 9.263 9.296 9.182 9.207 27,035,730 +0.01(+0.14%)
Mar 03, 2005 9.210 9.240 9.129 9.194 27,255,664 -0.03(-0.27%)
Mar 02, 2005 9.164 9.240 9.131 9.220 25,518,736 +0.06(+0.61%)
Mar 01, 2005 9.202 9.215 9.124 9.164 27,149,654 +0.07(+0.78%)
Feb 28, 2005 9.184 9.225 9.076 9.093 23,247,002 -0.06(-0.64%)
Feb 25, 2005 8.974 9.184 8.962 9.151 33,622,692 +0.18(+1.97%)
Feb 24, 2005 8.987 9.002 8.896 8.974 32,146,044 -0.01(-0.14%)
Feb 23, 2005 8.949 9.005 8.881 8.987 32,674,916 +0.04(+0.48%)
Feb 22, 2005 8.921 8.995 8.899 8.944 45,399,076 +0.02(+0.20%)
Feb 18, 2005 9.020 9.050 8.889 8.926 46,042,664 -0.09(-1.04%)
Feb 17, 2005 9.114 9.126 8.995 9.020 27,934,852 -0.11(-1.22%)
Feb 16, 2005 9.177 9.189 9.091 9.131 41,341,760 -0.04(-0.39%)
Feb 15, 2005 9.232 9.296 9.134 9.167 42,928,376 +0.02(+0.19%)
Feb 14, 2005 9.179 9.382 9.131 9.149 64,352,608 -0.03(-0.33%)
Feb 11, 2005 9.164 9.245 9.106 9.179 23,131,892 +0.07(+0.75%)
Feb 10, 2005 9.126 9.220 9.063 9.111 23,755,700 -0.01(-0.06%)
Feb 09, 2005 9.227 9.235 9.101 9.116 24,708,618 -0.10(-1.07%)
Feb 08, 2005 9.316 9.326 9.187 9.215 28,358,898 -0.06(-0.60%)
Feb 07, 2005 9.341 9.349 9.232 9.270 21,461,418 -0.05(-0.49%)
Feb 04, 2005 9.119 9.323 9.108 9.316 33,459,718 +0.24(+2.65%)
Feb 03, 2005 9.096 9.149 9.043 9.076 23,234,740 +0.01(+0.06%)
Feb 02, 2005 9.151 9.199 9.033 9.071 38,053,820 +0.00(+0.00%)
Feb 01, 2005 9.068 9.177 9.030 9.071 30,340,682 +0.07(+0.81%)
Jan 31, 2005 9.050 9.076 8.906 8.997 41,400,700 -0.02(-0.25%)
Jan 28, 2005 9.093 9.131 8.868 9.020 47,746,364 -0.05(-0.53%)
Jan 27, 2005 9.164 9.177 9.033 9.068 59,399,732 -0.16(-1.78%)
Jan 26, 2005 9.101 9.253 9.101 9.232 45,126,532 +0.13(+1.44%)
Jan 25, 2005 9.316 9.379 9.063 9.101 41,121,432 -0.21(-2.31%)
Jan 24, 2005 9.227 9.455 9.194 9.316 42,628,932 +0.09(+0.96%)
Jan 21, 2005 9.303 9.387 9.217 9.227 46,672,800 +0.06(+0.63%)
Jan 20, 2005 9.144 9.273 9.050 9.169 47,574,688 -0.10(-1.04%)
Jan 19, 2005 9.419 9.500 9.265 9.265 37,560,944 -0.26(-2.73%)
Jan 18, 2005 9.313 9.526 9.232 9.526 47,621,368 +0.21(+2.28%)
Jan 14, 2005 9.333 9.404 9.285 9.313 36,462,852 -0.07(-0.70%)
Jan 13, 2005 9.480 9.508 9.316 9.379 71,615,592 -0.29(-2.96%)
Jan 12, 2005 9.606 9.705 9.523 9.665 49,670,000 -0.09(-0.96%)
Jan 11, 2005 9.869 9.877 9.751 9.758 33,102,522 -0.11(-1.10%)
Jan 10, 2005 9.973 9.981 9.826 9.867 35,886,512 -0.10(-0.96%)
Jan 07, 2005 10.06 10.07 9.935 9.963 29,969,246 -0.04(-0.35%)
Jan 06, 2005 10.01 10.09 9.897 9.998 27,905,976 -0.12(-1.17%)
Jan 05, 2005 10.14 10.24 10.10 10.12 29,176,532 -0.02(-0.15%)
Jan 04, 2005 10.28 10.30 10.07 10.13 41,551,412 -0.10(-1.01%)
Jan 03, 2005 10.31 10.38 10.21 10.24 32,856,480 -0.00(-0.05%)
Dec 31, 2004 10.31 10.33 10.24 10.24 14,667,181 -0.07(-0.66%)
Dec 30, 2004 10.35 10.35 10.29 10.31 15,923,894 -0.02(-0.15%)
Dec 29, 2004 10.30 10.34 10.26 10.32 14,784,269 -0.02(-0.22%)
Dec 28, 2004 10.30 10.40 10.28 10.35 18,741,508 +0.08(+0.79%)
Dec 27, 2004 10.31 10.34 10.27 10.27 15,166,781 -0.04(-0.34%)
Dec 23, 2004 10.32 10.36 10.29 10.30 19,127,976 -0.04(-0.39%)
Dec 22, 2004 10.46 10.48 10.34 10.34 23,074,140 -0.06(-0.61%)
Dec 21, 2004 10.38 10.42 10.27 10.41 23,647,314 +0.11(+1.03%)
Dec 20, 2004 10.17 10.48 10.17 10.30 19,040,952 -0.04(-0.39%)
Dec 17, 2004 10.17 10.44 10.16 10.34 43,763,808 +0.13(+1.24%)
Dec 16, 2004 10.30 10.31 10.20 10.21 29,280,566 -0.08(-0.74%)
Dec 15, 2004 10.41 10.44 10.25 10.29 30,164,656 -0.09(-0.83%)
Dec 14, 2004 10.34 10.39 10.22 10.38 43,181,536 -0.06(-0.58%)
Dec 13, 2004 10.41 10.46 10.37 10.44 25,599,826 +0.12(+1.18%)
Dec 10, 2004 10.35 10.41 10.27 10.31 28,357,712 -0.10(-0.97%)
Dec 09, 2004 10.39 10.45 10.25 10.42 20,872,816 -0.04(-0.36%)
Dec 08, 2004 10.45 10.53 10.39 10.45 15,574,214 -0.01(-0.10%)
Dec 07, 2004 10.61 10.61 10.43 10.46 21,627,160 -0.14(-1.31%)
Dec 06, 2004 10.64 10.64 10.54 10.60 14,500,648 -0.02(-0.19%)
Dec 03, 2004 10.62 10.66 10.57 10.62 20,311,114 +0.03(+0.24%)
Dec 02, 2004 10.52 10.67 10.50 10.60 29,366,800 +0.08(+0.77%)
Dec 01, 2004 10.52 10.59 10.46 10.52 25,186,856 +0.09(+0.90%)
Nov 30, 2004 10.43 10.47 10.32 10.42 23,509,262 +0.01(+0.10%)
Nov 29, 2004 10.41 10.51 10.32 10.41 19,067,454 +0.04(+0.39%)
Nov 26, 2004 10.34 10.41 10.31 10.37 7,600,400 +0.04(+0.34%)
Nov 24, 2004 10.34 10.35 10.25 10.34 18,926,634 -0.02(-0.20%)
Nov 23, 2004 10.35 10.41 10.27 10.36 19,139,844 -0.01(-0.05%)
Nov 22, 2004 10.42 10.45 10.31 10.36 21,823,756 -0.03(-0.27%)
Nov 19, 2004 10.48 10.49 10.36 10.39 24,476,024 -0.11(-1.04%)
Nov 18, 2004 10.49 10.53 10.44 10.50 17,680,996 +0.04(+0.36%)
Nov 17, 2004 10.59 10.67 10.36 10.46 32,570,882 -0.06(-0.55%)
Nov 16, 2004 10.61 10.61 10.45 10.52 19,107,406 -0.06(-0.60%)
Nov 15, 2004 10.64 10.68 10.53 10.58 23,630,306 -0.09(-0.85%)
Nov 12, 2004 10.52 10.69 10.46 10.67 32,293,590 +0.15(+1.39%)
Nov 11, 2004 10.47 10.58 10.42 10.53 30,829,206 +0.12(+1.14%)
Nov 10, 2004 10.48 10.51 10.41 10.41 23,125,564 -0.03(-0.24%)
Nov 09, 2004 10.41 10.49 10.33 10.43 23,806,728 +0.04(+0.41%)
Nov 08, 2004 10.40 10.42 10.33 10.39 22,058,326 +0.02(+0.22%)
Nov 05, 2004 10.36 10.49 10.26 10.37 26,884,624 -0.02(-0.17%)
Nov 04, 2004 10.28 10.41 10.24 10.39 28,057,082 +0.13(+1.28%)
Nov 03, 2004 10.29 10.31 10.19 10.25 25,696,344 +0.14(+1.40%)
Nov 02, 2004 10.07 10.29 10.07 10.11 31,579,594 +0.01(+0.05%)
Nov 01, 2004 9.960 10.17 9.900 10.11 37,352,084 +0.22(+2.25%)
Oct 29, 2004 9.986 10.01 9.885 9.885 39,020,184 -0.07(-0.71%)
Oct 28, 2004 9.965 10.04 9.796 9.955 60,783,024 -0.01(-0.05%)
Oct 27, 2004 9.799 9.981 9.758 9.960 34,723,552 +0.10(+1.03%)
Oct 26, 2004 9.778 9.910 9.672 9.859 35,878,604 +0.03(+0.31%)
Oct 25, 2004 9.799 9.852 9.740 9.829 24,017,960 -0.02(-0.23%)
Oct 22, 2004 10.06 10.07 9.806 9.852 36,017,840 -0.21(-2.06%)
Oct 21, 2004 10.14 10.15 9.940 10.06 25,053,156 -0.06(-0.62%)
Oct 20, 2004 10.09 10.15 10.02 10.12 26,094,284 -0.07(-0.67%)
Oct 19, 2004 10.31 10.31 10.14 10.19 27,163,102 -0.13(-1.27%)
Oct 18, 2004 10.31 10.32 10.24 10.32 18,934,148 -0.01(-0.10%)
Oct 15, 2004 10.31 10.43 10.30 10.33 25,436,458 +0.03(+0.24%)
Oct 14, 2004 10.39 10.40 10.22 10.31 19,635,882 -0.08(-0.73%)
Oct 13, 2004 10.49 10.59 10.35 10.38 30,318,926 -0.07(-0.65%)
Oct 12, 2004 10.29 10.46 10.24 10.45 25,740,252 +0.12(+1.20%)
Oct 11, 2004 10.34 10.36 10.27 10.33 10,837,710 +0.03(+0.30%)
Oct 08, 2004 10.30 10.36 10.26 10.30 18,018,414 -0.10(-0.92%)
Oct 07, 2004 10.42 10.43 10.29 10.39 22,483,560 -0.09(-0.89%)
Oct 06, 2004 10.35 10.53 10.30 10.49 29,664,660 +0.08(+0.73%)
Oct 05, 2004 10.28 10.46 10.28 10.41 24,260,046 +0.07(+0.64%)
Oct 04, 2004 10.18 10.39 10.16 10.34 31,664,244 +0.22(+2.20%)
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.