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

AES Corp (NY: AES )

17.21 +0.08 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2014 10.81 10.88 10.58 10.60 5,358,387 -0.28(-2.53%)
Jul 30, 2014 10.93 11.02 10.82 10.88 4,509,705 -0.04(-0.40%)
Jul 29, 2014 11.00 11.06 10.92 10.92 3,367,604 -0.08(-0.72%)
Jul 28, 2014 10.92 11.05 10.90 11.00 4,537,173 +0.09(+0.80%)
Jul 25, 2014 11.01 11.07 10.90 10.92 4,501,052 -0.14(-1.24%)
Jul 24, 2014 11.03 11.08 10.91 11.05 4,282,267 +0.06(+0.53%)
Jul 23, 2014 11.00 11.02 10.93 11.00 3,392,497 -0.01(-0.13%)
Jul 22, 2014 11.03 11.09 10.96 11.01 4,949,008 +0.05(+0.46%)
Jul 21, 2014 10.97 11.00 10.85 10.96 3,516,502 -0.03(-0.26%)
Jul 18, 2014 10.94 11.01 10.87 10.99 4,423,739 +0.09(+0.80%)
Jul 17, 2014 11.02 11.09 10.88 10.90 4,700,508 -0.13(-1.18%)
Jul 16, 2014 11.03 11.04 10.92 11.03 6,302,253 +0.07(+0.66%)
Jul 15, 2014 11.01 11.08 10.87 10.96 6,462,724 -0.03(-0.26%)
Jul 14, 2014 11.18 11.18 10.96 10.99 8,358,604 -0.16(-1.43%)
Jul 11, 2014 11.18 11.21 11.08 11.15 5,695,833 -0.09(-0.77%)
Jul 10, 2014 11.10 11.26 11.08 11.24 4,827,140 +0.11(+0.98%)
Jul 09, 2014 11.24 11.26 11.07 11.13 7,549,359 -0.08(-0.71%)
Jul 08, 2014 11.16 11.26 11.12 11.21 6,220,045 +0.04(+0.32%)
Jul 07, 2014 11.17 11.25 11.15 11.17 9,120,735 -0.01(-0.13%)
Jul 03, 2014 11.12 11.18 11.18 11.18 4,431,687 +0.01(+0.13%)
Jul 02, 2014 11.26 11.29 11.10 11.17 10,172,671 -0.09(-0.83%)
Jul 01, 2014 11.26 11.31 11.11 11.26 7,739,856 +0.01(+0.13%)
Jun 30, 2014 11.21 11.32 11.09 11.25 8,270,317 +0.01(+0.13%)
Jun 27, 2014 11.16 11.31 11.15 11.24 12,241,458 +0.06(+0.52%)
Jun 26, 2014 11.12 11.26 10.98 11.18 9,710,963 +0.09(+0.85%)
Jun 25, 2014 10.99 11.10 10.86 11.08 11,834,799 +0.09(+0.79%)
Jun 24, 2014 11.03 11.14 10.97 11.00 9,780,566 -0.06(-0.52%)
Jun 23, 2014 11.03 11.08 11.00 11.05 6,191,746 +0.01(+0.13%)
Jun 20, 2014 11.05 11.13 10.98 11.04 8,786,362 +0.04(+0.33%)
Jun 19, 2014 10.90 11.07 10.90 11.00 9,282,963 +0.13(+1.20%)
Jun 18, 2014 10.51 10.88 10.50 10.87 12,436,554 +0.34(+3.23%)
Jun 17, 2014 10.41 10.54 10.35 10.53 9,745,473 +0.09(+0.90%)
Jun 16, 2014 10.25 10.45 10.24 10.44 7,351,601 +0.17(+1.62%)
Jun 13, 2014 10.25 10.37 10.19 10.27 6,641,193 +0.02(+0.21%)
Jun 12, 2014 10.31 10.33 10.19 10.25 8,359,581 -0.04(-0.42%)
Jun 11, 2014 10.32 10.41 10.25 10.29 7,168,046 -0.04(-0.42%)
Jun 10, 2014 10.40 10.46 10.34 10.34 6,764,873 -0.12(-1.18%)
Jun 06, 2014 10.36 10.53 10.35 10.46 7,034,662 +0.13(+1.26%)
Jun 05, 2014 10.14 10.39 10.14 10.33 8,347,644 +0.22(+2.22%)
Jun 04, 2014 10.28 10.31 10.10 10.11 9,835,378 -0.16(-1.55%)
Jun 03, 2014 10.16 10.30 10.14 10.27 5,844,948 +0.07(+0.64%)
Jun 02, 2014 10.19 10.26 10.13 10.20 5,130,919 +0.00(+0.00%)
May 30, 2014 10.08 10.21 9.976 10.20 10,972,552 +0.10(+1.00%)
May 29, 2014 10.03 10.10 9.984 10.10 10,301,168 +0.07(+0.65%)
May 28, 2014 9.955 10.06 9.861 10.03 6,238,334 +0.07(+0.73%)
May 27, 2014 9.984 10.04 9.929 9.962 6,464,130 +0.12(+1.18%)
May 23, 2014 9.918 9.846 9.846 9.846 7,856,116 -0.02(-0.25%)
May 22, 2014 9.810 9.951 9.709 9.871 12,353,573 +0.05(+0.47%)
May 21, 2014 10.01 10.08 9.803 9.824 12,849,087 -0.18(-1.81%)
May 20, 2014 10.11 10.16 9.962 10.01 4,655,484 -0.12(-1.21%)
May 19, 2014 10.24 10.27 10.07 10.13 5,637,041 -0.16(-1.55%)
May 16, 2014 10.29 10.35 10.19 10.29 5,260,895 +0.01(+0.14%)
May 15, 2014 10.26 10.30 10.19 10.27 4,927,627 +0.01(+0.14%)
May 14, 2014 10.22 10.35 10.17 10.26 5,049,673 +0.07(+0.64%)
May 13, 2014 10.17 10.24 10.13 10.19 3,338,504 +0.06(+0.57%)
May 12, 2014 10.19 10.25 10.09 10.14 4,926,493 -0.02(-0.21%)
May 09, 2014 10.16 10.32 10.09 10.16 6,603,656 -0.03(-0.28%)
May 08, 2014 10.13 10.44 10.08 10.19 11,181,333 -0.28(-2.69%)
May 07, 2014 10.31 10.48 10.29 10.47 6,079,806 +0.20(+1.97%)
May 06, 2014 10.34 10.38 10.25 10.27 5,917,723 -0.07(-0.70%)
May 05, 2014 10.34 10.36 10.26 10.34 4,550,305 -0.03(-0.28%)
May 02, 2014 10.63 10.63 10.35 10.37 4,716,297 -0.29(-2.72%)
May 01, 2014 10.46 10.69 10.43 10.66 6,357,454 +0.20(+1.94%)
Apr 30, 2014 10.37 10.47 10.27 10.45 7,996,350 +0.09(+0.91%)
Apr 29, 2014 10.39 10.43 10.20 10.36 7,660,267 +0.01(+0.14%)
Apr 28, 2014 10.46 10.48 10.32 10.35 8,492,113 -0.06(-0.62%)
Apr 25, 2014 10.46 10.50 10.33 10.41 5,774,046 -0.05(-0.48%)
Apr 24, 2014 10.33 10.53 10.29 10.46 5,688,951 +0.17(+1.61%)
Apr 23, 2014 10.22 10.37 10.22 10.29 4,398,259 +0.10(+0.99%)
Apr 22, 2014 10.19 10.23 10.10 10.19 7,384,570 +0.00(+0.00%)
Apr 21, 2014 10.30 10.35 10.16 10.19 5,121,674 -0.09(-0.84%)
Apr 17, 2014 10.33 10.28 10.28 10.28 4,026,058 -0.06(-0.63%)
Apr 16, 2014 10.39 10.42 10.22 10.35 7,717,121 +0.01(+0.14%)
Apr 15, 2014 10.32 10.42 10.19 10.33 6,221,071 +0.01(+0.14%)
Apr 14, 2014 10.25 10.37 10.19 10.32 5,005,124 +0.12(+1.13%)
Apr 11, 2014 10.37 10.42 10.18 10.20 7,238,386 -0.20(-1.94%)
Apr 10, 2014 10.31 10.51 10.30 10.40 8,183,132 +0.09(+0.91%)
Apr 09, 2014 10.37 10.45 10.22 10.31 11,367,046 -0.06(-0.56%)
Apr 08, 2014 10.22 10.45 10.17 10.37 4,984,003 +0.14(+1.34%)
Apr 07, 2014 10.32 10.40 10.22 10.23 6,868,369 -0.10(-0.98%)
Apr 04, 2014 10.35 10.55 10.30 10.33 10,269,737 +0.06(+0.56%)
Apr 03, 2014 10.30 10.39 10.25 10.27 5,294,886 +0.00(+0.00%)
Apr 02, 2014 10.33 10.42 10.25 10.27 7,755,985 -0.04(-0.42%)
Apr 01, 2014 10.33 10.37 10.26 10.32 6,645,211 +0.02(+0.21%)
Mar 31, 2014 10.38 10.41 10.22 10.29 9,686,512 -0.01(-0.07%)
Mar 28, 2014 10.17 10.32 10.14 10.30 8,150,649 +0.19(+1.93%)
Mar 27, 2014 9.920 10.14 9.913 10.11 6,279,214 +0.21(+2.11%)
Mar 26, 2014 10.07 10.11 9.891 9.898 5,684,268 -0.14(-1.44%)
Mar 25, 2014 10.03 10.09 9.978 10.04 5,545,508 +0.04(+0.43%)
Mar 24, 2014 10.05 10.11 9.913 9.999 6,254,101 -0.01(-0.14%)
Mar 21, 2014 10.19 10.22 10.01 10.01 8,328,859 -0.06(-0.57%)
Mar 20, 2014 9.963 10.09 9.877 10.07 5,675,959 +0.10(+1.01%)
Mar 19, 2014 10.14 10.18 9.927 9.970 5,708,590 -0.14(-1.36%)
Mar 18, 2014 10.05 10.16 10.04 10.11 4,166,300 +0.08(+0.79%)
Mar 17, 2014 9.985 10.09 9.942 10.03 4,121,573 +0.07(+0.72%)
Mar 14, 2014 9.949 10.08 9.942 9.956 4,589,126 -0.02(-0.22%)
Mar 13, 2014 9.978 10.05 9.934 9.978 5,462,096 +0.00(+0.00%)
Mar 12, 2014 9.761 9.985 9.751 9.978 4,794,221 +0.17(+1.69%)
Mar 11, 2014 9.985 9.999 9.761 9.812 8,255,655 -0.17(-1.66%)
Mar 10, 2014 10.11 10.11 9.978 9.978 8,106,597 -0.15(-1.49%)
Mar 07, 2014 10.09 10.14 9.992 10.13 8,585,814 +0.04(+0.43%)
Mar 06, 2014 10.12 10.19 10.03 10.09 8,015,835 -0.04(-0.36%)
Mar 05, 2014 10.03 10.13 10.00 10.12 6,527,195 +0.06(+0.64%)
Mar 04, 2014 10.02 10.16 10.01 10.06 7,863,988 +0.06(+0.65%)
Mar 03, 2014 9.790 10.05 9.769 9.992 10,953,242 +0.15(+1.54%)
Feb 28, 2014 9.949 9.992 9.783 9.841 12,774,584 -0.09(-0.94%)
Feb 27, 2014 10.15 10.16 9.906 9.934 14,270,443 -0.28(-2.75%)
Feb 26, 2014 10.22 10.36 10.11 10.22 13,054,247 -0.09(-0.84%)
Feb 25, 2014 10.28 10.37 10.20 10.30 6,896,557 +0.01(+0.14%)
Feb 24, 2014 10.58 10.58 10.26 10.29 12,570,167 -0.26(-2.46%)
Feb 21, 2014 10.48 10.66 10.42 10.55 6,093,446 +0.08(+0.76%)
Feb 20, 2014 10.36 10.64 10.36 10.47 7,905,426 +0.08(+0.76%)
Feb 19, 2014 10.58 10.68 10.35 10.39 9,567,272 -0.25(-2.37%)
Feb 18, 2014 10.56 10.77 10.54 10.64 6,056,244 +0.10(+0.96%)
Feb 14, 2014 10.41 10.54 10.54 10.54 3,983,613 +0.09(+0.90%)
Feb 13, 2014 10.24 10.53 10.24 10.45 5,049,850 +0.13(+1.26%)
Feb 12, 2014 10.33 10.35 10.22 10.32 6,458,229 -0.01(-0.14%)
Feb 11, 2014 10.13 10.45 10.11 10.33 6,849,235 +0.20(+1.99%)
Feb 10, 2014 10.11 10.17 9.960 10.13 4,292,905 -0.01(-0.07%)
Feb 07, 2014 10.09 10.17 10.04 10.14 4,905,857 +0.07(+0.72%)
Feb 06, 2014 9.985 10.09 9.942 10.06 4,700,621 +0.09(+0.87%)
Feb 05, 2014 9.906 10.04 9.790 9.978 4,944,011 +0.01(+0.07%)
Feb 04, 2014 9.920 10.01 9.819 9.970 6,047,107 +0.09(+0.88%)
Feb 03, 2014 10.14 10.25 9.862 9.884 7,519,593 -0.25(-2.49%)
Jan 31, 2014 9.934 10.17 9.884 10.14 10,462,107 +0.08(+0.79%)
Jan 30, 2014 9.949 10.07 9.898 10.06 4,417,586 +0.18(+1.83%)
Jan 29, 2014 9.913 10.03 9.826 9.877 9,922,347 -0.16(-1.57%)
Jan 28, 2014 9.805 10.03 9.783 10.03 7,429,999 +0.24(+2.42%)
Jan 27, 2014 9.855 9.877 9.640 9.798 12,116,505 -0.06(-0.58%)
Jan 24, 2014 10.15 10.15 9.726 9.855 17,162,346 -0.34(-3.31%)
Jan 23, 2014 10.31 10.34 10.10 10.19 7,331,577 -0.20(-1.93%)
Jan 22, 2014 10.37 10.48 10.34 10.39 4,537,898 +0.03(+0.28%)
Jan 21, 2014 10.39 10.45 10.26 10.37 6,520,136 +0.09(+0.91%)
Jan 17, 2014 10.31 10.27 10.27 10.27 4,786,116 -0.01(-0.07%)
Jan 16, 2014 10.26 10.32 10.19 10.28 5,912,678 +0.01(+0.07%)
Jan 15, 2014 10.37 10.39 10.22 10.27 7,334,643 -0.10(-0.97%)
Jan 14, 2014 10.25 10.38 10.19 10.37 5,941,489 +0.13(+1.26%)
Jan 13, 2014 10.38 10.42 10.21 10.24 6,692,430 -0.19(-1.86%)
Jan 10, 2014 10.42 10.56 10.40 10.44 6,693,093 +0.05(+0.48%)
Jan 09, 2014 10.31 10.44 10.25 10.39 7,461,246 +0.11(+1.12%)
Jan 08, 2014 10.44 10.49 10.21 10.27 9,734,564 -0.21(-1.99%)
Jan 07, 2014 10.31 10.63 10.31 10.48 14,752,662 +0.18(+1.74%)
Jan 06, 2014 10.30 10.38 10.15 10.30 7,054,083 +0.10(+0.99%)
Jan 03, 2014 10.26 10.31 10.14 10.20 5,714,440 -0.05(-0.49%)
Jan 02, 2014 10.42 10.46 10.19 10.25 5,548,058 -0.17(-1.65%)
Dec 31, 2013 10.38 10.42 10.42 10.42 3,244,853 +0.04(+0.35%)
Dec 30, 2013 10.40 10.43 10.26 10.39 5,752,085 +0.01(+0.07%)
Dec 27, 2013 10.42 10.49 10.31 10.38 3,501,417 -0.01(-0.07%)
Dec 26, 2013 10.39 10.52 10.38 10.39 4,006,383 -0.01(-0.07%)
Dec 24, 2013 10.31 10.44 10.22 10.39 2,578,120 +0.06(+0.56%)
Dec 23, 2013 10.32 10.41 10.30 10.34 6,686,508 +0.05(+0.49%)
Dec 20, 2013 10.18 10.35 10.16 10.29 13,529,957 +0.14(+1.42%)
Dec 19, 2013 10.16 10.23 10.08 10.14 8,159,103 -0.06(-0.63%)
Dec 18, 2013 10.09 10.25 9.920 10.21 10,693,367 +0.19(+1.94%)
Dec 17, 2013 10.02 10.10 9.941 10.01 9,471,423 -0.01(-0.14%)
Dec 16, 2013 9.927 10.14 9.877 10.03 13,591,176 +0.20(+2.05%)
Dec 13, 2013 9.722 10.02 9.690 9.826 52,480,288 -0.12(-1.23%)
Dec 12, 2013 10.29 10.25 9.891 9.949 19,576,068 -0.34(-3.28%)
Dec 11, 2013 10.39 10.47 10.26 10.29 7,494,090 -0.12(-1.17%)
Dec 10, 2013 10.57 10.59 10.37 10.41 7,218,143 -0.16(-1.50%)
Dec 09, 2013 10.81 10.82 10.54 10.57 6,614,296 -0.22(-2.06%)
Dec 06, 2013 10.69 10.88 10.62 10.79 10,381,717 +0.20(+1.90%)
Dec 05, 2013 10.96 10.98 10.54 10.59 15,375,162 -0.41(-3.72%)
Dec 04, 2013 10.65 11.16 10.58 11.00 18,327,508 +0.31(+2.89%)
Dec 03, 2013 10.35 10.70 10.39 10.69 11,005,956 +0.29(+2.83%)
Dec 02, 2013 10.47 10.56 10.38 10.39 5,368,104 -0.07(-0.69%)
Nov 29, 2013 10.38 10.53 10.34 10.47 2,986,036 +0.07(+0.69%)
Nov 27, 2013 10.42 10.45 10.28 10.39 4,867,864 +0.03(+0.28%)
Nov 26, 2013 10.42 10.45 10.26 10.37 5,253,989 -0.07(-0.69%)
Nov 25, 2013 10.54 10.58 10.42 10.44 4,864,956 -0.06(-0.62%)
Nov 22, 2013 10.49 10.58 10.45 10.50 5,258,312 -0.01(-0.07%)
Nov 21, 2013 10.56 10.61 10.49 10.51 5,179,266 +0.03(+0.27%)
Nov 20, 2013 10.60 10.65 10.47 10.48 6,868,522 -0.08(-0.75%)
Nov 19, 2013 10.75 10.80 10.52 10.56 10,063,994 -0.19(-1.74%)
Nov 18, 2013 10.98 10.99 10.73 10.75 7,779,411 -0.23(-2.09%)
Nov 15, 2013 10.90 10.99 10.78 10.98 8,527,925 +0.06(+0.53%)
Nov 14, 2013 10.89 10.95 10.78 10.92 10,267,723 +0.06(+0.60%)
Nov 13, 2013 10.62 10.86 10.52 10.85 9,915,447 +0.18(+1.68%)
Nov 12, 2013 10.44 10.72 10.42 10.67 15,867,536 +0.22(+2.06%)
Nov 11, 2013 10.19 10.46 10.16 10.46 8,703,286 +0.25(+2.46%)
Nov 08, 2013 9.870 10.23 9.776 10.21 8,722,975 +0.37(+3.72%)
Nov 07, 2013 10.12 10.31 9.783 9.841 9,212,149 -0.25(-2.49%)
Nov 06, 2013 10.03 10.12 10.01 10.09 5,329,845 +0.06(+0.64%)
Nov 05, 2013 10.09 10.12 10.01 10.03 6,350,183 -0.11(-1.13%)
Nov 04, 2013 10.09 10.20 10.01 10.14 9,580,473 +0.09(+0.93%)
Nov 01, 2013 10.11 10.18 9.999 10.05 7,355,567 -0.07(-0.71%)
Oct 31, 2013 10.21 10.26 10.03 10.12 6,471,254 -0.11(-1.05%)
Oct 30, 2013 10.29 10.41 10.15 10.23 4,190,752 -0.01(-0.14%)
Oct 29, 2013 10.31 10.36 10.22 10.24 3,028,506 -0.04(-0.35%)
Oct 28, 2013 10.25 10.31 10.18 10.28 5,979,307 +0.03(+0.28%)
Oct 25, 2013 10.10 10.27 10.05 10.25 3,442,723 +0.17(+1.71%)
Oct 24, 2013 10.08 10.16 10.00 10.08 5,221,859 +0.01(+0.14%)
Oct 23, 2013 10.21 10.29 10.04 10.06 6,036,851 -0.18(-1.75%)
Oct 22, 2013 10.23 10.33 10.21 10.24 5,721,291 +0.06(+0.56%)
Oct 21, 2013 10.16 10.29 10.13 10.19 5,165,983 +0.01(+0.07%)
Oct 18, 2013 10.10 10.26 10.06 10.18 5,291,322 +0.11(+1.07%)
Oct 17, 2013 9.835 10.18 9.799 10.07 8,471,219 +0.22(+2.25%)
Oct 16, 2013 9.749 9.881 9.720 9.849 4,227,702 +0.15(+1.55%)
Oct 15, 2013 9.842 9.892 9.677 9.699 4,032,057 -0.19(-1.96%)
Oct 14, 2013 9.763 9.899 9.641 9.892 5,439,479 +0.09(+0.88%)
Oct 11, 2013 9.713 9.835 9.670 9.806 3,316,146 +0.10(+1.03%)
Oct 10, 2013 9.534 9.720 9.462 9.706 6,143,006 +0.24(+2.50%)
Oct 09, 2013 9.541 9.577 9.448 9.469 5,773,665 -0.06(-0.60%)
Oct 08, 2013 9.577 9.727 9.505 9.527 4,730,362 +0.01(+0.08%)
Oct 07, 2013 9.520 9.584 9.491 9.520 3,735,371 -0.06(-0.67%)
Oct 04, 2013 9.505 9.649 9.455 9.584 3,720,338 +0.09(+0.98%)
Oct 03, 2013 9.534 9.555 9.426 9.491 3,988,385 -0.07(-0.75%)
Oct 02, 2013 9.563 9.606 9.469 9.563 4,496,902 -0.02(-0.22%)
Oct 01, 2013 9.548 9.634 9.498 9.584 3,172,722 +0.06(+0.68%)
Sep 30, 2013 9.591 9.620 9.484 9.520 5,254,169 -0.13(-1.34%)
Sep 27, 2013 9.713 9.756 9.577 9.649 3,880,871 -0.09(-0.88%)
Sep 26, 2013 9.684 9.777 9.663 9.734 3,751,395 +0.06(+0.59%)
Sep 25, 2013 9.699 9.785 9.512 9.677 4,807,715 -0.01(-0.07%)
Sep 24, 2013 9.691 9.742 9.613 9.684 6,448,005 +0.01(+0.07%)
Sep 23, 2013 9.534 9.727 9.534 9.677 7,152,324 +0.09(+0.97%)
Sep 20, 2013 9.727 9.742 9.563 9.584 5,938,449 -0.15(-1.55%)
Sep 19, 2013 9.813 9.863 9.677 9.734 3,671,976 -0.04(-0.45%)
Sep 18, 2013 9.520 9.849 9.462 9.778 6,509,977 +0.24(+2.49%)
Sep 17, 2013 9.584 9.641 9.527 9.541 7,962,680 -0.02(-0.22%)
Sep 16, 2013 9.649 9.704 9.534 9.563 6,797,105 +0.06(+0.60%)
Sep 13, 2013 9.577 9.627 9.480 9.505 5,255,141 -0.08(-0.82%)
Sep 12, 2013 9.641 9.663 9.512 9.584 5,103,066 -0.04(-0.37%)
Sep 11, 2013 9.727 9.727 9.577 9.620 5,635,988 -0.10(-1.03%)
Sep 10, 2013 9.591 9.720 9.563 9.720 8,069,961 +0.20(+2.11%)
Sep 09, 2013 9.383 9.541 9.369 9.520 5,752,550 +0.14(+1.53%)
Sep 06, 2013 9.133 9.570 9.133 9.376 14,391,731 +0.27(+2.99%)
Sep 05, 2013 9.018 9.118 9.018 9.104 3,301,949 +0.05(+0.55%)
Sep 04, 2013 9.111 9.133 8.990 9.054 3,568,749 -0.04(-0.47%)
Sep 03, 2013 9.219 9.269 9.058 9.097 4,746,967 -0.01(-0.08%)
Aug 30, 2013 9.169 9.208 9.061 9.104 4,508,725 -0.05(-0.55%)
Aug 29, 2013 9.212 9.280 9.111 9.154 2,619,618 -0.06(-0.62%)
Aug 28, 2013 9.111 9.255 9.075 9.212 4,234,989 +0.09(+1.02%)
Aug 27, 2013 9.161 9.258 9.104 9.118 7,931,923 -0.16(-1.70%)
Aug 26, 2013 9.262 9.355 9.190 9.276 6,953,260 +0.03(+0.31%)
Aug 23, 2013 9.276 9.290 9.161 9.247 2,854,350 +0.02(+0.23%)
Aug 22, 2013 9.061 9.269 9.025 9.226 4,829,117 +0.19(+2.06%)
Aug 21, 2013 9.061 9.111 8.968 9.040 4,934,554 -0.05(-0.55%)
Aug 20, 2013 8.975 9.115 8.875 9.090 5,238,318 +0.14(+1.60%)
Aug 19, 2013 9.018 9.054 8.868 8.947 6,105,407 -0.12(-1.34%)
Aug 16, 2013 9.154 9.154 8.993 9.068 3,815,416 -0.11(-1.17%)
Aug 15, 2013 9.240 9.269 9.126 9.176 5,039,222 -0.13(-1.39%)
Aug 14, 2013 9.276 9.362 9.219 9.305 4,780,136 +0.01(+0.15%)
Aug 13, 2013 9.391 9.391 9.233 9.290 6,252,679 -0.08(-0.84%)
Aug 12, 2013 9.355 9.394 9.312 9.369 4,419,656 -0.01(-0.08%)
Aug 09, 2013 9.391 9.548 9.369 9.376 5,033,663 -0.03(-0.30%)
Aug 08, 2013 9.233 9.584 9.151 9.405 7,953,018 +0.19(+2.02%)
Aug 07, 2013 9.083 9.226 9.018 9.219 6,361,446 +0.08(+0.86%)
Aug 06, 2013 9.097 9.183 9.061 9.140 8,262,907 -0.01(-0.16%)
Aug 05, 2013 9.004 9.183 8.975 9.154 5,936,637 +0.09(+0.95%)
Aug 02, 2013 9.068 9.097 8.950 9.068 3,794,440 +0.00(+0.00%)
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.