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 )

18.67 -0.26 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Nov 30, 2015 7.454 7.513 7.439 7.446 7,962,032 +0.00(+0.00%)
Nov 27, 2015 7.372 7.469 7.327 7.446 4,734,628 +0.08(+1.11%)
Nov 25, 2015 7.200 7.364 7.364 7.364 4,580,270 -0.01(-0.20%)
Nov 24, 2015 7.185 7.409 7.163 7.379 7,959,569 +0.18(+2.48%)
Nov 23, 2015 7.208 7.267 7.141 7.200 7,601,779 -0.01(-0.10%)
Nov 20, 2015 7.170 7.312 7.141 7.208 4,818,993 +0.07(+1.04%)
Nov 19, 2015 7.245 7.275 7.044 7.133 7,551,379 -0.12(-1.64%)
Nov 18, 2015 7.133 7.267 7.081 7.252 5,579,041 +0.14(+1.99%)
Nov 17, 2015 7.320 7.394 7.081 7.111 7,497,769 -0.20(-2.75%)
Nov 16, 2015 7.282 7.379 7.208 7.312 7,138,016 +0.01(+0.10%)
Nov 13, 2015 7.275 7.379 7.245 7.305 7,298,112 +0.05(+0.72%)
Nov 12, 2015 7.334 7.506 7.252 7.252 9,673,462 -0.24(-3.18%)
Nov 11, 2015 7.528 7.551 7.357 7.491 5,257,434 -0.01(-0.20%)
Nov 10, 2015 7.424 7.543 7.409 7.506 8,565,697 +0.13(+1.72%)
Nov 09, 2015 7.573 7.625 7.312 7.379 8,051,696 -0.22(-2.94%)
Nov 06, 2015 7.282 7.625 7.163 7.603 11,473,231 +0.24(+3.24%)
Nov 05, 2015 7.811 7.975 7.342 7.364 16,786,604 -0.70(-8.69%)
Nov 04, 2015 8.162 8.244 8.043 8.065 7,108,931 -0.08(-1.01%)
Nov 03, 2015 8.154 8.221 8.028 8.147 11,253,898 -0.07(-0.82%)
Nov 02, 2015 8.184 8.266 8.132 8.214 6,338,922 +0.05(+0.64%)
Oct 30, 2015 8.207 8.251 8.139 8.162 5,627,569 -0.04(-0.45%)
Oct 29, 2015 8.162 8.251 8.102 8.199 6,791,762 -0.01(-0.18%)
Oct 28, 2015 8.037 8.277 7.985 8.214 9,231,852 +0.18(+2.30%)
Oct 27, 2015 8.000 8.051 7.937 8.029 8,313,138 -0.01(-0.09%)
Oct 26, 2015 8.118 8.162 7.963 8.037 7,801,524 -0.13(-1.54%)
Oct 23, 2015 8.184 8.244 8.066 8.162 9,309,166 +0.01(+0.09%)
Oct 22, 2015 7.985 8.155 7.941 8.155 8,842,295 +0.21(+2.60%)
Oct 21, 2015 8.088 8.177 7.926 7.948 5,973,153 -0.09(-1.10%)
Oct 20, 2015 7.896 8.066 7.822 8.037 7,929,404 +0.10(+1.30%)
Oct 19, 2015 7.889 7.933 7.771 7.933 11,961,889 -0.03(-0.37%)
Oct 16, 2015 7.992 7.992 7.845 7.963 6,518,623 +0.00(+0.00%)
Oct 15, 2015 7.845 7.970 7.763 7.963 7,760,652 +0.16(+1.99%)
Oct 14, 2015 7.859 7.948 7.800 7.808 7,065,825 -0.04(-0.56%)
Oct 13, 2015 7.859 8.015 7.845 7.852 8,246,162 -0.06(-0.75%)
Oct 12, 2015 7.926 8.007 7.867 7.911 5,062,006 -0.01(-0.09%)
Oct 09, 2015 7.955 8.007 7.867 7.919 6,618,662 -0.03(-0.37%)
Oct 08, 2015 7.749 7.978 7.734 7.948 6,976,937 +0.17(+2.18%)
Oct 07, 2015 7.793 7.941 7.741 7.778 13,091,942 +0.05(+0.67%)
Oct 06, 2015 7.564 7.726 7.497 7.726 12,366,175 +0.14(+1.85%)
Oct 05, 2015 7.497 7.690 7.490 7.586 9,385,683 +0.13(+1.78%)
Oct 02, 2015 7.246 7.453 7.232 7.453 7,841,237 +0.15(+2.02%)
Oct 01, 2015 7.283 7.387 7.180 7.305 11,751,279 +0.07(+1.02%)
Sep 30, 2015 7.040 7.254 6.995 7.232 15,223,009 +0.24(+3.49%)
Sep 29, 2015 7.246 7.283 6.958 6.988 10,777,745 -0.26(-3.57%)
Sep 28, 2015 7.328 7.424 7.232 7.246 8,878,024 -0.11(-1.51%)
Sep 25, 2015 7.446 7.505 7.320 7.357 11,834,026 -0.03(-0.40%)
Sep 24, 2015 7.424 7.446 7.276 7.387 13,580,834 -0.10(-1.38%)
Sep 23, 2015 7.756 7.763 7.490 7.490 11,308,664 -0.25(-3.24%)
Sep 22, 2015 7.926 7.963 7.704 7.741 13,160,766 -0.22(-2.78%)
Sep 21, 2015 8.125 8.192 7.937 7.963 7,767,199 -0.12(-1.46%)
Sep 18, 2015 8.162 8.214 8.037 8.081 12,910,629 -0.17(-2.06%)
Sep 17, 2015 8.258 8.406 8.170 8.251 8,386,037 -0.01(-0.09%)
Sep 16, 2015 8.236 8.273 8.199 8.258 9,782,681 +0.04(+0.54%)
Sep 15, 2015 8.207 8.251 8.118 8.214 7,587,593 +0.04(+0.45%)
Sep 14, 2015 8.214 8.310 8.118 8.177 7,426,684 -0.04(-0.54%)
Sep 11, 2015 8.273 8.303 8.162 8.221 5,347,171 -0.08(-0.98%)
Sep 10, 2015 8.295 8.473 8.280 8.303 9,116,403 -0.04(-0.53%)
Sep 09, 2015 8.413 8.539 8.325 8.347 7,771,902 -0.01(-0.18%)
Sep 08, 2015 8.303 8.391 8.192 8.362 10,446,908 +0.21(+2.63%)
Sep 04, 2015 8.362 8.148 8.148 8.148 6,497,642 -0.30(-3.58%)
Sep 03, 2015 8.384 8.502 8.310 8.450 8,589,751 +0.09(+1.06%)
Sep 02, 2015 8.569 8.591 8.288 8.362 8,067,164 -0.09(-1.05%)
Sep 01, 2015 8.702 8.716 8.373 8.450 8,301,730 -0.41(-4.67%)
Aug 31, 2015 8.886 8.916 8.731 8.864 8,751,393 -0.07(-0.83%)
Aug 28, 2015 8.761 8.967 8.720 8.938 6,666,451 +0.17(+1.94%)
Aug 27, 2015 8.687 8.798 8.605 8.768 11,094,217 +0.16(+1.89%)
Aug 26, 2015 8.539 8.628 8.421 8.605 11,613,619 +0.23(+2.73%)
Aug 25, 2015 8.709 8.790 8.369 8.376 12,573,534 -0.14(-1.65%)
Aug 24, 2015 8.325 8.665 8.236 8.517 22,696,220 -0.35(-3.92%)
Aug 21, 2015 8.982 9.108 8.805 8.864 7,338,550 -0.23(-2.52%)
Aug 20, 2015 9.167 9.315 9.078 9.093 7,841,611 -0.17(-1.83%)
Aug 19, 2015 9.403 9.418 9.196 9.263 6,672,632 -0.21(-2.18%)
Aug 18, 2015 9.492 9.507 9.418 9.470 4,170,978 -0.04(-0.39%)
Aug 17, 2015 9.455 9.595 9.359 9.507 6,218,686 +0.04(+0.47%)
Aug 14, 2015 9.322 9.499 9.307 9.462 4,416,487 +0.11(+1.18%)
Aug 13, 2015 9.610 9.758 9.329 9.352 8,068,578 -0.30(-3.06%)
Aug 12, 2015 9.108 9.677 9.108 9.647 10,530,588 +0.52(+5.75%)
Aug 11, 2015 9.344 9.455 9.063 9.123 8,009,016 -0.24(-2.60%)
Aug 10, 2015 9.292 9.440 9.241 9.366 4,634,202 +0.03(+0.32%)
Aug 07, 2015 9.337 9.448 9.292 9.337 5,617,038 +0.03(+0.32%)
Aug 06, 2015 9.292 9.329 9.115 9.307 7,113,054 +0.01(+0.08%)
Aug 05, 2015 9.315 9.440 9.278 9.300 3,624,399 +0.02(+0.24%)
Aug 04, 2015 9.388 9.477 9.256 9.278 3,929,671 -0.13(-1.34%)
Aug 03, 2015 9.470 9.558 9.352 9.403 4,093,384 -0.05(-0.55%)
Jul 31, 2015 9.462 9.573 9.425 9.455 5,762,366 +0.08(+0.87%)
Jul 30, 2015 9.418 9.492 9.352 9.374 6,390,257 -0.03(-0.31%)
Jul 29, 2015 9.381 9.411 9.308 9.403 8,830,891 +0.04(+0.47%)
Jul 28, 2015 9.477 9.535 9.315 9.359 8,160,012 -0.12(-1.24%)
Jul 27, 2015 9.330 9.521 9.301 9.477 7,388,474 +0.10(+1.09%)
Jul 24, 2015 9.469 9.469 9.293 9.374 4,769,164 -0.11(-1.16%)
Jul 23, 2015 9.630 9.674 9.436 9.484 6,014,429 -0.17(-1.75%)
Jul 22, 2015 9.455 9.685 9.455 9.652 7,767,263 +0.17(+1.78%)
Jul 21, 2015 9.543 9.543 9.433 9.484 4,935,627 -0.10(-1.07%)
Jul 20, 2015 9.652 9.652 9.484 9.586 6,947,110 -0.10(-0.98%)
Jul 17, 2015 9.784 9.806 9.630 9.682 5,776,853 -0.10(-1.05%)
Jul 16, 2015 9.674 9.806 9.630 9.784 6,244,248 +0.12(+1.29%)
Jul 15, 2015 9.601 9.667 9.564 9.660 8,327,558 +0.04(+0.46%)
Jul 14, 2015 9.564 9.711 9.564 9.616 8,371,617 +0.05(+0.54%)
Jul 13, 2015 9.652 9.667 9.543 9.564 6,620,036 -0.04(-0.38%)
Jul 10, 2015 9.557 9.645 9.546 9.601 8,280,146 +0.07(+0.69%)
Jul 09, 2015 9.521 9.623 9.521 9.535 9,458,495 +0.07(+0.77%)
Jul 08, 2015 9.667 9.777 9.367 9.462 9,754,631 -0.24(-2.49%)
Jul 07, 2015 9.689 9.777 9.652 9.704 12,087,590 +0.03(+0.30%)
Jul 06, 2015 9.704 9.748 9.608 9.674 5,348,169 -0.07(-0.75%)
Jul 02, 2015 9.726 9.748 9.748 9.748 4,935,799 +0.08(+0.83%)
Jul 01, 2015 9.748 9.792 9.638 9.667 6,819,451 -0.05(-0.53%)
Jun 30, 2015 9.682 9.748 9.564 9.718 9,278,145 +0.07(+0.76%)
Jun 29, 2015 9.828 9.909 9.638 9.645 6,181,037 -0.22(-2.23%)
Jun 26, 2015 9.887 9.916 9.770 9.865 6,883,036 -0.05(-0.52%)
Jun 25, 2015 9.997 10.00 9.872 9.916 5,497,387 -0.08(-0.81%)
Jun 24, 2015 10.06 10.11 9.924 9.997 6,908,799 -0.05(-0.51%)
Jun 23, 2015 10.22 10.24 10.02 10.05 7,244,327 -0.17(-1.65%)
Jun 22, 2015 10.18 10.28 10.09 10.22 6,097,443 +0.07(+0.65%)
Jun 19, 2015 10.17 10.24 10.09 10.15 8,198,770 +0.00(+0.00%)
Jun 18, 2015 10.02 10.17 9.975 10.15 6,883,284 +0.13(+1.32%)
Jun 17, 2015 9.975 10.06 9.909 10.02 7,105,683 +0.07(+0.66%)
Jun 16, 2015 9.872 9.968 9.770 9.953 5,402,741 +0.10(+1.04%)
Jun 15, 2015 9.770 9.880 9.733 9.850 7,348,448 +0.07(+0.67%)
Jun 12, 2015 9.880 9.905 9.751 9.784 4,966,774 -0.12(-1.26%)
Jun 11, 2015 9.821 9.953 9.762 9.909 6,770,752 +0.15(+1.50%)
Jun 10, 2015 9.997 10.00 9.748 9.762 8,031,607 -0.14(-1.41%)
Jun 09, 2015 9.579 9.902 9.572 9.902 12,479,266 +0.32(+3.29%)
Jun 08, 2015 9.616 9.645 9.543 9.586 6,162,989 -0.05(-0.53%)
Jun 05, 2015 9.594 9.704 9.513 9.638 12,232,922 +0.10(+1.00%)
Jun 04, 2015 9.586 9.645 9.524 9.543 8,116,916 -0.10(-0.99%)
Jun 03, 2015 9.850 9.858 9.451 9.638 10,128,647 -0.22(-2.23%)
Jun 02, 2015 9.938 9.946 9.740 9.858 7,736,995 -0.14(-1.39%)
Jun 01, 2015 9.960 10.06 9.902 9.997 7,445,516 +0.03(+0.29%)
May 29, 2015 9.770 9.968 9.740 9.968 10,748,588 +0.20(+2.03%)
May 28, 2015 9.814 9.872 9.751 9.770 4,773,566 -0.08(-0.82%)
May 27, 2015 9.990 10.00 9.814 9.850 5,533,945 +0.01(+0.15%)
May 26, 2015 10.03 10.04 9.799 9.836 7,086,163 -0.21(-2.04%)
May 22, 2015 10.06 10.04 10.04 10.04 5,959,661 -0.06(-0.58%)
May 21, 2015 9.982 10.11 9.946 10.10 5,714,525 +0.11(+1.10%)
May 20, 2015 10.01 10.11 9.968 9.990 9,756,769 +0.01(+0.07%)
May 19, 2015 10.03 10.03 9.755 9.982 10,604,920 -0.09(-0.87%)
May 18, 2015 10.01 10.08 9.953 10.07 5,429,897 +0.03(+0.29%)
May 15, 2015 9.938 10.08 9.887 10.04 6,423,186 +0.12(+1.18%)
May 14, 2015 9.894 9.960 9.777 9.924 12,735,738 +0.13(+1.35%)
May 13, 2015 9.880 9.894 9.748 9.792 62,855,696 -0.26(-2.55%)
May 12, 2015 9.946 10.06 9.792 10.05 11,136,831 +0.02(+0.22%)
May 11, 2015 9.740 10.14 9.689 10.03 9,274,904 +0.01(+0.15%)
May 08, 2015 10.06 10.14 9.946 10.01 8,520,282 +0.09(+0.89%)
May 07, 2015 9.887 10.00 9.803 9.924 6,086,606 +0.07(+0.67%)
May 06, 2015 9.887 9.909 9.748 9.858 9,248,096 -0.02(-0.22%)
May 05, 2015 9.968 9.968 9.850 9.880 10,732,394 -0.12(-1.17%)
May 04, 2015 9.836 10.06 9.755 9.997 6,899,877 +0.27(+2.79%)
May 01, 2015 9.704 9.748 9.564 9.726 4,588,325 +0.09(+0.91%)
Apr 30, 2015 9.761 9.769 9.565 9.638 8,580,863 -0.15(-1.49%)
Apr 29, 2015 9.652 9.798 9.543 9.783 10,984,006 +0.04(+0.45%)
Apr 28, 2015 9.630 9.740 9.550 9.740 4,693,441 +0.10(+1.06%)
Apr 27, 2015 9.849 9.900 9.623 9.638 6,568,849 -0.15(-1.56%)
Apr 24, 2015 9.696 9.943 9.652 9.791 6,859,362 +0.11(+1.13%)
Apr 23, 2015 9.827 9.907 9.674 9.681 6,798,312 -0.18(-1.84%)
Apr 22, 2015 9.761 9.885 9.583 9.863 11,645,769 +0.17(+1.73%)
Apr 21, 2015 9.638 9.736 9.456 9.696 14,408,976 +0.07(+0.68%)
Apr 20, 2015 9.587 9.747 9.580 9.630 4,054,943 +0.06(+0.61%)
Apr 17, 2015 9.580 9.700 9.550 9.572 3,881,382 -0.09(-0.90%)
Apr 16, 2015 9.674 9.761 9.598 9.660 5,331,364 -0.05(-0.52%)
Apr 15, 2015 9.681 9.754 9.660 9.711 6,864,911 +0.06(+0.60%)
Apr 14, 2015 9.470 9.652 9.449 9.652 5,232,640 +0.22(+2.31%)
Apr 13, 2015 9.580 9.587 9.434 9.434 4,917,018 -0.17(-1.74%)
Apr 10, 2015 9.507 9.609 9.449 9.601 3,315,647 +0.11(+1.15%)
Apr 09, 2015 9.514 9.536 9.405 9.492 3,988,941 -0.05(-0.53%)
Apr 08, 2015 9.616 9.660 9.485 9.543 6,895,704 -0.01(-0.15%)
Apr 07, 2015 9.681 9.681 9.558 9.558 4,708,594 -0.14(-1.43%)
Apr 06, 2015 9.354 9.732 9.347 9.696 10,207,397 +0.36(+3.82%)
Apr 02, 2015 9.310 9.340 9.340 9.340 5,307,685 +0.01(+0.08%)
Apr 01, 2015 9.354 9.420 9.194 9.332 7,384,348 -0.01(-0.16%)
Mar 31, 2015 9.267 9.361 9.223 9.347 5,569,745 +0.08(+0.86%)
Mar 30, 2015 9.107 9.310 9.078 9.267 5,078,647 +0.19(+2.08%)
Mar 27, 2015 9.078 9.187 9.012 9.078 4,856,862 +0.01(+0.16%)
Mar 26, 2015 9.070 9.136 8.969 9.063 5,454,490 -0.03(-0.32%)
Mar 25, 2015 9.238 9.238 8.998 9.092 6,962,542 -0.14(-1.50%)
Mar 24, 2015 9.325 9.441 9.172 9.230 6,508,611 -0.14(-1.48%)
Mar 23, 2015 9.332 9.434 9.289 9.369 5,253,563 +0.03(+0.31%)
Mar 20, 2015 9.121 9.340 9.085 9.340 12,478,371 +0.23(+2.56%)
Mar 19, 2015 9.180 9.252 9.070 9.107 5,649,992 -0.09(-0.95%)
Mar 18, 2015 8.896 9.245 8.838 9.194 8,445,374 +0.33(+3.69%)
Mar 17, 2015 8.729 8.896 8.721 8.867 7,444,375 +0.13(+1.50%)
Mar 16, 2015 8.729 8.820 8.699 8.736 7,424,914 +0.07(+0.76%)
Mar 13, 2015 8.758 8.765 8.605 8.670 9,646,694 -0.13(-1.49%)
Mar 12, 2015 8.794 8.830 8.736 8.801 9,550,399 +0.04(+0.41%)
Mar 11, 2015 8.809 8.852 8.699 8.765 10,385,937 -0.05(-0.58%)
Mar 10, 2015 8.816 8.889 8.787 8.816 14,456,523 -0.05(-0.57%)
Mar 09, 2015 8.918 8.961 8.816 8.867 10,167,388 -0.03(-0.33%)
Mar 06, 2015 9.107 9.223 8.867 8.896 10,841,339 -0.34(-3.70%)
Mar 05, 2015 9.296 9.332 9.216 9.238 8,263,969 -0.04(-0.39%)
Mar 04, 2015 9.398 9.452 9.245 9.274 9,739,695 -0.18(-1.92%)
Mar 03, 2015 9.201 9.470 9.201 9.456 13,157,149 +0.25(+2.77%)
Mar 02, 2015 9.390 9.390 9.129 9.201 12,330,537 -0.23(-2.47%)
Feb 27, 2015 9.223 9.463 9.143 9.434 18,617,372 +0.25(+2.69%)
Feb 26, 2015 8.816 9.267 8.816 9.187 16,235,478 +0.46(+5.25%)
Feb 25, 2015 8.809 8.852 8.634 8.729 12,406,778 -0.09(-0.99%)
Feb 24, 2015 8.634 8.838 8.619 8.816 9,542,747 +0.15(+1.68%)
Feb 23, 2015 8.656 8.703 8.561 8.670 4,761,892 +0.02(+0.25%)
Feb 20, 2015 8.627 8.656 8.467 8.649 7,743,355 +0.03(+0.34%)
Feb 19, 2015 8.576 8.707 8.558 8.619 5,981,166 +0.01(+0.17%)
Feb 18, 2015 8.459 8.649 8.452 8.605 8,142,403 +0.14(+1.63%)
Feb 17, 2015 8.619 8.619 8.394 8.467 7,823,005 -0.16(-1.86%)
Feb 13, 2015 8.612 8.627 8.627 8.627 5,961,951 +0.00(+0.00%)
Feb 12, 2015 8.729 8.758 8.605 8.627 6,053,319 -0.05(-0.59%)
Feb 11, 2015 8.765 8.801 8.590 8.678 13,701,995 -0.17(-1.89%)
Feb 10, 2015 8.539 8.874 8.387 8.845 15,433,426 +0.23(+2.62%)
Feb 09, 2015 8.765 8.845 8.583 8.619 10,700,735 -0.16(-1.82%)
Feb 06, 2015 9.165 9.201 8.743 8.779 9,757,970 -0.44(-4.74%)
Feb 05, 2015 9.150 9.238 9.100 9.216 4,543,700 +0.11(+1.20%)
Feb 04, 2015 9.027 9.230 9.012 9.107 8,012,715 +0.03(+0.32%)
Feb 03, 2015 8.983 9.252 8.983 9.078 11,259,694 +0.09(+0.97%)
Feb 02, 2015 8.903 8.998 8.859 8.990 7,430,735 +0.10(+1.15%)
Jan 30, 2015 8.889 9.049 8.867 8.889 8,901,862 -0.09(-0.97%)
Jan 29, 2015 8.860 9.005 8.824 8.976 7,549,414 +0.09(+0.97%)
Jan 28, 2015 9.192 9.250 8.875 8.889 7,698,066 -0.30(-3.22%)
Jan 27, 2015 9.120 9.228 9.055 9.185 4,904,091 +0.00(+0.00%)
Jan 26, 2015 9.142 9.185 9.005 9.185 6,489,300 +0.04(+0.39%)
Jan 23, 2015 9.329 9.387 9.149 9.149 10,624,576 -0.17(-1.86%)
Jan 22, 2015 9.568 9.604 9.261 9.322 6,742,150 -0.20(-2.12%)
Jan 21, 2015 9.358 9.539 9.301 9.524 7,358,684 +0.08(+0.84%)
Jan 20, 2015 9.697 9.733 9.329 9.445 9,246,815 -0.20(-2.09%)
Jan 16, 2015 9.481 9.661 9.474 9.647 8,901,917 +0.19(+2.06%)
Jan 15, 2015 9.488 9.650 9.438 9.452 10,413,251 -0.03(-0.30%)
Jan 14, 2015 9.322 9.499 9.250 9.481 6,482,050 +0.09(+0.92%)
Jan 13, 2015 9.358 9.510 9.308 9.394 8,631,365 +0.10(+1.09%)
Jan 12, 2015 9.286 9.344 9.127 9.293 12,728,519 -0.01(-0.16%)
Jan 09, 2015 9.568 9.596 9.286 9.308 7,348,751 -0.24(-2.49%)
Jan 08, 2015 9.488 9.647 9.445 9.546 9,250,245 +0.14(+1.53%)
Jan 07, 2015 9.459 9.474 9.326 9.402 6,835,451 +0.01(+0.15%)
Jan 06, 2015 9.604 9.712 9.340 9.387 9,938,884 -0.22(-2.25%)
Jan 05, 2015 9.863 9.885 9.553 9.604 7,499,828 -0.28(-2.85%)
Jan 02, 2015 10.00 10.01 9.748 9.885 7,246,696 -0.05(-0.51%)
Dec 31, 2014 10.12 9.935 9.935 9.935 5,209,192 -0.18(-1.78%)
Dec 30, 2014 10.35 10.36 10.05 10.12 5,984,633 -0.25(-2.44%)
Dec 29, 2014 10.26 10.46 10.24 10.37 4,784,819 +0.11(+1.05%)
Dec 26, 2014 10.00 10.31 10.00 10.26 5,850,695 +0.30(+2.97%)
Dec 24, 2014 9.856 9.964 9.964 9.964 3,919,991 +0.12(+1.17%)
Dec 23, 2014 9.899 10.05 9.842 9.849 6,955,963 -0.01(-0.07%)
Dec 22, 2014 9.741 9.871 9.654 9.856 6,842,272 +0.12(+1.19%)
Dec 19, 2014 9.560 9.813 9.546 9.741 11,739,354 +0.21(+2.20%)
Dec 18, 2014 9.560 9.604 9.402 9.531 10,614,999 +0.06(+0.61%)
Dec 17, 2014 9.272 9.503 9.272 9.474 13,931,461 +0.25(+2.66%)
Dec 16, 2014 9.387 9.589 9.221 9.228 11,360,375 -0.16(-1.69%)
Dec 15, 2014 9.885 9.899 9.293 9.387 12,624,534 -0.20(-2.11%)
Dec 12, 2014 9.481 9.712 9.452 9.589 6,973,254 +0.06(+0.61%)
Dec 11, 2014 9.647 9.719 9.495 9.531 7,891,726 -0.11(-1.12%)
Dec 10, 2014 9.979 10.00 9.596 9.640 8,660,083 -0.36(-3.61%)
Dec 09, 2014 9.719 10.01 9.719 10.00 7,924,789 +0.19(+1.91%)
Dec 08, 2014 9.849 9.914 9.726 9.813 9,789,620 -0.06(-0.58%)
Dec 05, 2014 9.827 9.943 9.784 9.871 7,019,981 -0.04(-0.44%)
Dec 04, 2014 9.972 10.01 9.816 9.914 4,979,158 -0.05(-0.51%)
Dec 03, 2014 9.964 10.10 9.715 9.964 14,574,468 -0.02(-0.22%)
Dec 02, 2014 9.748 10.04 9.669 9.986 9,157,943 +0.14(+1.39%)
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.