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

Francesca's Holdings (NQ: FRAN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 0.6918 0.7200 0.6800 0.6917 856,839 +0.00(+0.25%)
Apr 29, 2019 0.6800 0.7100 0.6700 0.6900 399,873 +0.01(+1.80%)
Apr 26, 2019 0.6922 0.6970 0.6700 0.6778 447,400 -0.02(-3.17%)
Apr 25, 2019 0.6600 0.7500 0.6600 0.7000 2,153,289 +0.03(+4.68%)
Apr 24, 2019 0.7040 0.7050 0.6435 0.6687 1,003,735 -0.04(-5.01%)
Apr 23, 2019 0.6601 0.7285 0.6400 0.7040 1,159,864 +0.04(+5.85%)
Apr 22, 2019 0.8205 0.8250 0.6600 0.6651 2,581,136 -0.03(-4.40%)
Apr 18, 2019 0.7000 0.7079 0.6750 0.6957 881,600 -0.00(-0.57%)
Apr 17, 2019 0.7049 0.7200 0.6870 0.6997 293,635 +0.01(+1.00%)
Apr 16, 2019 0.6673 0.7500 0.6612 0.6928 1,012,419 +0.03(+5.00%)
Apr 15, 2019 0.6870 0.7000 0.6550 0.6598 262,270 -0.01(-1.98%)
Apr 12, 2019 0.6790 0.6814 0.6599 0.6731 273,900 +0.00(+0.46%)
Apr 11, 2019 0.6780 0.6890 0.6550 0.6700 271,562 -0.00(-0.18%)
Apr 10, 2019 0.6700 0.6999 0.6546 0.6712 904,688 -0.01(-0.78%)
Apr 09, 2019 0.6881 0.7150 0.6722 0.6765 703,141 -0.00(-0.51%)
Apr 08, 2019 0.7095 0.7149 0.6522 0.6800 377,915 -0.04(-5.58%)
Apr 05, 2019 0.6570 0.7399 0.6522 0.7202 916,800 +0.06(+9.07%)
Apr 04, 2019 0.6562 0.6750 0.6400 0.6603 453,883 -0.00(-0.60%)
Apr 03, 2019 0.6749 0.6890 0.6500 0.6643 421,501 -0.02(-2.25%)
Apr 02, 2019 0.6900 0.6900 0.6470 0.6796 383,325 +0.00(+0.27%)
Apr 01, 2019 0.6888 0.7000 0.6700 0.6778 330,897 +0.00(+0.21%)
Mar 29, 2019 0.6995 0.7189 0.6700 0.6764 415,100 -0.03(-4.04%)
Mar 28, 2019 0.7292 0.7296 0.6820 0.7049 183,368 -0.02(-2.08%)
Mar 27, 2019 0.6973 0.7400 0.6900 0.7199 452,388 +0.01(+1.39%)
Mar 26, 2019 0.7000 0.7100 0.6800 0.7100 460,744 +0.01(+1.79%)
Mar 25, 2019 0.6895 0.7136 0.6700 0.6975 592,671 +0.02(+2.38%)
Mar 22, 2019 0.6670 0.6889 0.6484 0.6813 739,200 +0.02(+2.61%)
Mar 21, 2019 0.7300 0.7300 0.6560 0.6640 1,140,881 -0.06(-8.62%)
Mar 20, 2019 0.7638 0.7889 0.7100 0.7266 689,861 -0.03(-4.38%)
Mar 19, 2019 0.7717 0.7900 0.7379 0.7599 383,992 -0.02(-2.11%)
Mar 18, 2019 0.8000 0.8300 0.7210 0.7763 997,576 -0.08(-9.56%)
Mar 15, 2019 0.7345 0.9700 0.7012 0.8584 2,308,500 +0.12(+16.87%)
Mar 14, 2019 0.7600 0.7900 0.6918 0.7345 869,596 -0.02(-3.10%)
Mar 13, 2019 0.7700 0.7996 0.7550 0.7580 277,365 -0.00(-0.26%)
Mar 12, 2019 0.7500 0.8000 0.7400 0.7600 434,871 +0.01(+1.33%)
Mar 11, 2019 0.7700 0.8000 0.7300 0.7500 663,793 -0.03(-4.43%)
Mar 08, 2019 0.8341 0.8381 0.7757 0.7848 1,201,900 -0.06(-6.57%)
Mar 07, 2019 0.8500 0.8700 0.8300 0.8400 524,063 -0.01(-1.52%)
Mar 06, 2019 0.8600 0.8884 0.8400 0.8530 401,582 -0.01(-1.41%)
Mar 05, 2019 0.8600 0.8780 0.8361 0.8652 301,390 +0.01(+0.60%)
Mar 04, 2019 0.8600 0.8700 0.8100 0.8600 816,733 -0.01(-1.15%)
Mar 01, 2019 0.8400 0.9000 0.8200 0.8700 2,005,500 +0.03(+3.89%)
Feb 28, 2019 0.8600 0.8724 0.8200 0.8374 605,733 -0.03(-3.86%)
Feb 27, 2019 0.8800 0.8970 0.8521 0.8710 293,338 -0.01(-1.29%)
Feb 26, 2019 0.8814 0.8998 0.8600 0.8824 300,404 +0.00(+0.27%)
Feb 25, 2019 0.9000 0.9000 0.8700 0.8800 190,415 +0.00(+0.23%)
Feb 22, 2019 0.8670 0.8900 0.8550 0.8780 283,800 +0.02(+2.09%)
Feb 21, 2019 0.8900 0.9100 0.8500 0.8600 327,424 -0.04(-4.12%)
Feb 20, 2019 0.9155 0.9289 0.8800 0.8970 482,254 -0.02(-2.50%)
Feb 19, 2019 0.9346 0.9898 0.9131 0.9200 544,457 +0.00(+0.00%)
Feb 15, 2019 0.9200 0.9500 0.8800 0.9200 457,700 +0.01(+0.87%)
Feb 14, 2019 0.9160 0.9180 0.8680 0.9121 350,712 +0.03(+3.88%)
Feb 13, 2019 0.9091 0.9446 0.8661 0.8780 284,387 -0.04(-4.04%)
Feb 12, 2019 0.8778 0.9496 0.8500 0.9150 705,126 +0.04(+4.86%)
Feb 11, 2019 0.8500 0.8988 0.8200 0.8726 497,029 +0.01(+1.47%)
Feb 08, 2019 0.8800 0.9300 0.8600 0.8600 467,300 -0.04(-4.44%)
Feb 07, 2019 0.9200 0.9300 0.8500 0.9000 987,852 -0.04(-4.07%)
Feb 06, 2019 1.010 1.010 0.8701 0.9382 1,430,297 -0.05(-5.23%)
Feb 05, 2019 0.8700 1.030 0.8300 0.9900 3,971,414 +0.16(+19.28%)
Feb 04, 2019 0.8585 0.8600 0.8050 0.8300 2,578,032 -0.01(-1.31%)
Feb 01, 2019 0.8680 0.8750 0.8220 0.8410 712,100 -0.04(-4.78%)
Jan 31, 2019 0.9100 0.9400 0.8100 0.8832 3,793,290 +0.06(+7.71%)
Jan 30, 2019 0.8400 0.8400 0.7800 0.8200 813,754 -0.02(-2.94%)
Jan 29, 2019 0.8523 0.8523 0.8300 0.8448 590,446 -0.01(-0.61%)
Jan 28, 2019 0.7900 0.8700 0.7600 0.8500 1,534,558 +0.06(+7.59%)
Jan 25, 2019 0.7600 0.7940 0.7350 0.7900 1,262,100 +0.03(+3.95%)
Jan 24, 2019 0.7800 0.8000 0.7300 0.7600 812,116 -0.02(-2.56%)
Jan 23, 2019 0.7100 0.8200 0.7000 0.7800 1,491,834 +0.08(+11.43%)
Jan 22, 2019 0.7300 0.7400 0.6900 0.7000 2,644,380 -0.03(-4.50%)
Jan 18, 2019 0.7380 0.7740 0.7150 0.7330 1,521,600 -0.01(-0.88%)
Jan 17, 2019 0.7960 0.7960 0.7288 0.7395 1,388,001 -0.04(-4.95%)
Jan 16, 2019 0.8200 0.8582 0.7712 0.7780 1,335,628 -0.03(-3.95%)
Jan 15, 2019 0.8600 0.8900 0.8000 0.8100 1,069,696 -0.03(-3.59%)
Jan 14, 2019 0.9138 0.9491 0.8300 0.8402 1,999,892 -0.09(-10.14%)
Jan 11, 2019 0.7600 0.9800 0.7600 0.9350 5,196,300 +0.16(+20.80%)
Jan 10, 2019 0.8043 0.8199 0.7400 0.7740 1,364,437 -0.05(-5.66%)
Jan 09, 2019 0.8700 0.9200 0.7680 0.8204 3,702,643 +0.01(+1.28%)
Jan 08, 2019 0.7700 0.8500 0.7500 0.8100 2,377,127 +0.06(+8.00%)
Jan 07, 2019 0.7500 0.7600 0.6400 0.7500 3,285,330 +0.02(+2.74%)
Jan 04, 2019 0.8000 0.8000 0.6900 0.7300 3,408,800 -0.03(-4.51%)
Jan 03, 2019 0.8000 0.8078 0.7633 0.7645 3,543,163 +0.00(+0.59%)
Jan 02, 2019 0.9400 1.120 0.7600 0.7600 9,189,559 -0.21(-21.65%)
Dec 31, 2018 0.8500 1.000 0.8200 0.9700 3,022,400 +0.14(+17.01%)
Dec 28, 2018 0.8200 0.8500 0.8150 0.8290 747,700 +0.01(+1.10%)
Dec 27, 2018 0.8300 0.8300 0.7800 0.8200 861,072 -0.01(-1.38%)
Dec 26, 2018 0.8064 0.8561 0.7600 0.8315 923,420 +0.03(+3.94%)
Dec 24, 2018 0.8300 0.8500 0.7700 0.8000 1,327,600 -0.05(-6.10%)
Dec 21, 2018 0.8300 0.8750 0.8020 0.8520 3,736,700 -0.04(-4.76%)
Dec 20, 2018 0.7500 0.9484 0.7213 0.8946 5,068,259 +0.18(+25.08%)
Dec 19, 2018 0.9000 0.9499 0.6935 0.7152 7,843,930 -0.17(-19.59%)
Dec 18, 2018 0.9749 1.020 0.8750 0.8894 3,258,318 -0.09(-9.24%)
Dec 17, 2018 1.020 1.040 0.9500 0.9800 2,884,867 -0.06(-5.77%)
Dec 14, 2018 1.250 1.260 1.020 1.040 4,741,200 -0.20(-16.13%)
Dec 13, 2018 1.470 1.470 1.230 1.240 2,020,010 -0.23(-15.65%)
Dec 12, 2018 1.510 1.510 1.430 1.470 758,690 -0.03(-2.00%)
Dec 11, 2018 1.500 1.650 1.490 1.500 1,897,727 -0.30(-16.67%)
Dec 10, 2018 1.890 1.910 1.780 1.800 1,409,402 -0.09(-4.76%)
Dec 07, 2018 1.930 2.000 1.890 1.890 966,700 -0.04(-2.07%)
Dec 06, 2018 1.970 1.970 1.890 1.930 1,023,794 -0.05(-2.53%)
Dec 04, 2018 1.960 2.010 1.900 1.980 984,800 +0.02(+1.02%)
Dec 03, 2018 2.010 2.045 1.930 1.960 1,597,142 -0.03(-1.51%)
Nov 30, 2018 2.010 2.025 1.980 1.990 1,122,600 -0.01(-0.50%)
Nov 29, 2018 2.020 2.020 1.940 2.000 1,082,528 -0.01(-0.50%)
Nov 28, 2018 1.950 2.030 1.890 2.010 2,417,759 +0.02(+1.01%)
Nov 27, 2018 2.080 2.100 1.730 1.990 6,773,316 -0.32(-13.85%)
Nov 26, 2018 2.320 2.400 2.290 2.310 1,067,954 +0.00(+0.00%)
Nov 23, 2018 2.420 2.440 2.290 2.310 302,100 -0.12(-4.94%)
Nov 21, 2018 2.430 2.430 2.430 0 +0.07(+2.97%)
Nov 20, 2018 2.350 2.475 2.210 2.360 1,213,998 -0.06(-2.48%)
Nov 19, 2018 2.560 2.560 2.330 2.420 1,172,067 -0.14(-5.47%)
Nov 16, 2018 2.570 2.570 2.380 2.560 1,952,300 -0.04(-1.54%)
Nov 15, 2018 2.510 2.660 2.400 2.600 752,140 +0.06(+2.16%)
Nov 14, 2018 2.690 2.820 2.530 2.545 731,299 -0.15(-5.39%)
Nov 13, 2018 2.960 2.960 2.650 2.690 717,652 -0.26(-8.81%)
Nov 12, 2018 2.940 2.990 2.820 2.950 674,057 -0.01(-0.34%)
Nov 09, 2018 3.110 3.110 2.950 2.960 871,900 -0.15(-4.82%)
Nov 08, 2018 3.090 3.220 3.010 3.110 598,415 +0.00(+0.00%)
Nov 07, 2018 3.020 3.120 2.960 3.110 1,112,306 +0.11(+3.67%)
Nov 06, 2018 2.970 3.130 2.960 3.000 641,331 +0.03(+1.01%)
Nov 05, 2018 2.970 3.000 2.800 2.970 695,280 +0.03(+1.02%)
Nov 02, 2018 3.080 3.130 2.905 2.940 813,000 -0.15(-4.85%)
Nov 01, 2018 3.040 3.130 2.940 3.090 733,253 +0.05(+1.64%)
Oct 31, 2018 3.050 3.060 2.860 3.040 888,921 -0.01(-0.33%)
Oct 30, 2018 2.930 3.070 2.860 3.050 811,475 +0.11(+3.74%)
Oct 29, 2018 3.000 3.070 2.920 2.940 569,926 -0.03(-1.01%)
Oct 26, 2018 3.110 3.160 2.910 2.970 760,900 -0.18(-5.71%)
Oct 25, 2018 3.140 3.260 3.010 3.150 1,188,588 +0.01(+0.32%)
Oct 24, 2018 2.960 3.180 2.960 3.140 1,352,062 +0.17(+5.72%)
Oct 23, 2018 2.940 3.020 2.880 2.970 1,847,257 -0.00(-0.17%)
Oct 22, 2018 2.830 3.020 2.830 2.975 1,174,822 +0.18(+6.25%)
Oct 19, 2018 3.120 3.120 2.790 2.800 1,557,000 -0.32(-10.26%)
Oct 18, 2018 3.160 3.200 3.060 3.120 848,240 -0.05(-1.58%)
Oct 17, 2018 3.320 3.337 3.110 3.170 1,112,269 -0.17(-5.09%)
Oct 16, 2018 3.370 3.400 3.240 3.340 1,012,016 +0.01(+0.30%)
Oct 15, 2018 3.300 3.380 3.220 3.330 589,518 +0.04(+1.22%)
Oct 12, 2018 3.370 3.400 3.260 3.290 731,900 -0.04(-1.20%)
Oct 11, 2018 3.340 3.420 3.230 3.330 878,284 -0.04(-1.19%)
Oct 10, 2018 3.470 3.530 3.360 3.370 617,539 -0.10(-2.88%)
Oct 09, 2018 3.550 3.610 3.460 3.470 566,502 -0.07(-1.98%)
Oct 08, 2018 3.620 3.690 3.430 3.540 648,623 -0.11(-3.01%)
Oct 05, 2018 3.690 3.710 3.560 3.650 700,500 -0.06(-1.62%)
Oct 04, 2018 3.640 3.730 3.520 3.710 910,829 +0.04(+1.09%)
Oct 03, 2018 3.470 3.700 3.382 3.670 1,062,361 +0.22(+6.38%)
Oct 02, 2018 3.690 3.710 3.370 3.450 1,511,559 -0.22(-5.99%)
Oct 01, 2018 3.730 3.760 3.660 3.670 1,356,921 -0.04(-1.08%)
Sep 28, 2018 3.870 3.920 3.680 3.710 1,129,200 -0.19(-4.87%)
Sep 27, 2018 3.910 3.960 3.790 3.900 707,561 -0.01(-0.26%)
Sep 26, 2018 4.000 4.110 3.900 3.910 1,006,046 +0.03(+0.77%)
Sep 25, 2018 3.950 3.950 3.750 3.880 1,250,487 -0.05(-1.27%)
Sep 24, 2018 3.840 3.980 3.820 3.930 856,537 +0.07(+1.81%)
Sep 21, 2018 3.990 3.990 3.710 3.860 1,663,600 -0.11(-2.77%)
Sep 20, 2018 3.990 4.050 3.920 3.970 829,930 +0.01(+0.25%)
Sep 19, 2018 4.040 4.200 3.930 3.960 1,184,785 -0.09(-2.22%)
Sep 18, 2018 4.270 4.360 3.990 4.050 1,944,005 -0.20(-4.71%)
Sep 17, 2018 4.150 4.410 4.100 4.250 2,460,466 +0.19(+4.68%)
Sep 14, 2018 3.850 4.160 3.740 4.060 2,295,400 +0.26(+6.84%)
Sep 13, 2018 3.750 3.980 3.680 3.800 3,373,580 +0.09(+2.43%)
Sep 12, 2018 3.850 3.900 3.530 3.710 3,756,788 -0.15(-3.89%)
Sep 11, 2018 4.090 4.250 3.800 3.860 10,278,328 -2.03(-34.47%)
Sep 10, 2018 6.110 6.220 5.810 5.890 1,506,240 -0.18(-2.97%)
Sep 07, 2018 6.180 6.290 5.990 6.070 799,700 -0.08(-1.30%)
Sep 06, 2018 6.430 6.500 6.110 6.150 587,063 -0.28(-4.35%)
Sep 05, 2018 6.280 6.510 6.200 6.430 958,209 +0.13(+2.06%)
Sep 04, 2018 6.270 6.335 6.100 6.300 1,272,786 +0.02(+0.32%)
Aug 31, 2018 6.280 6.280 6.280 0 -0.13(-2.03%)
Aug 30, 2018 6.410 6.560 6.320 6.410 752,237 +0.01(+0.16%)
Aug 29, 2018 6.580 6.580 6.300 6.400 856,407 -0.19(-2.88%)
Aug 28, 2018 6.650 7.160 6.570 6.590 1,219,351 -0.04(-0.60%)
Aug 27, 2018 6.890 6.890 6.550 6.630 1,139,131 -0.27(-3.91%)
Aug 24, 2018 7.180 7.180 6.765 6.900 769,900 -0.27(-3.77%)
Aug 23, 2018 7.300 7.300 6.930 7.170 1,066,273 -0.11(-1.51%)
Aug 22, 2018 7.200 7.505 7.130 7.280 892,462 +0.13(+1.82%)
Aug 21, 2018 7.260 7.380 7.125 7.150 1,125,973 -0.12(-1.65%)
Aug 20, 2018 7.220 7.390 7.030 7.270 1,093,650 +0.04(+0.55%)
Aug 17, 2018 7.310 7.350 7.175 7.230 709,800 -0.09(-1.23%)
Aug 16, 2018 7.540 7.610 7.310 7.320 685,355 -0.17(-2.27%)
Aug 15, 2018 7.800 7.840 7.455 7.490 635,679 -0.30(-3.85%)
Aug 14, 2018 7.640 7.830 7.540 7.790 563,899 +0.20(+2.64%)
Aug 13, 2018 7.590 7.660 7.460 7.590 515,150 +0.02(+0.26%)
Aug 10, 2018 7.490 7.620 7.425 7.570 498,800 -0.02(-0.26%)
Aug 09, 2018 7.380 7.670 7.330 7.590 537,943 +0.23(+3.12%)
Aug 08, 2018 7.410 7.490 7.230 7.360 549,428 -0.05(-0.67%)
Aug 07, 2018 7.690 7.690 7.345 7.410 801,813 -0.24(-3.14%)
Aug 06, 2018 7.790 7.850 7.550 7.650 783,106 -0.12(-1.54%)
Aug 03, 2018 7.950 8.040 7.500 7.770 1,071,600 -0.14(-1.77%)
Aug 02, 2018 7.820 8.010 7.660 7.910 520,880 +0.08(+1.02%)
Aug 01, 2018 8.100 8.100 7.740 7.830 708,337 -0.31(-3.81%)
Jul 31, 2018 8.030 8.270 7.950 8.140 698,030 +0.14(+1.75%)
Jul 30, 2018 7.800 8.190 7.710 8.000 599,662 +0.19(+2.43%)
Jul 27, 2018 7.970 8.130 7.680 7.810 494,700 -0.17(-2.13%)
Jul 26, 2018 7.830 8.180 7.830 7.980 482,308 +0.15(+1.92%)
Jul 25, 2018 7.580 7.885 7.580 7.830 670,815 +0.23(+3.03%)
Jul 24, 2018 7.960 8.075 7.510 7.600 613,956 -0.36(-4.52%)
Jul 23, 2018 7.710 8.020 7.680 7.960 844,023 +0.21(+2.71%)
Jul 20, 2018 7.790 7.840 7.580 7.750 626,816 -0.08(-1.02%)
Jul 19, 2018 7.630 7.880 7.550 7.830 603,888 +0.19(+2.49%)
Jul 18, 2018 7.450 7.650 7.450 7.640 576,123 +0.16(+2.14%)
Jul 17, 2018 7.430 7.560 7.340 7.480 601,344 +0.01(+0.13%)
Jul 16, 2018 7.610 7.730 7.325 7.470 516,709 -0.14(-1.84%)
Jul 13, 2018 7.360 7.710 7.200 7.610 675,203 +0.28(+3.82%)
Jul 12, 2018 7.450 7.530 7.130 7.330 1,315,730 -0.13(-1.74%)
Jul 11, 2018 7.700 7.770 7.360 7.460 859,182 -0.27(-3.49%)
Jul 10, 2018 7.930 7.950 7.600 7.730 1,284,573 -0.20(-2.52%)
Jul 09, 2018 8.220 8.390 7.860 7.930 716,314 -0.32(-3.88%)
Jul 06, 2018 8.180 8.480 8.180 8.250 1,404,387 +0.10(+1.23%)
Jul 05, 2018 7.970 8.160 7.530 8.150 2,847,719 +0.23(+2.90%)
Jul 03, 2018 7.920 7.920 7.920 0 +0.45(+6.02%)
Jul 02, 2018 7.540 7.600 7.280 7.470 839,323 -0.08(-1.06%)
Jun 29, 2018 7.650 7.850 7.490 7.550 963,943 -0.04(-0.53%)
Jun 28, 2018 7.610 7.730 7.430 7.590 871,627 -0.01(-0.13%)
Jun 27, 2018 7.700 7.810 7.570 7.600 753,207 -0.06(-0.78%)
Jun 26, 2018 7.570 7.700 7.395 7.660 1,190,320 +0.06(+0.79%)
Jun 25, 2018 8.080 8.080 7.480 7.600 1,092,915 -0.48(-5.94%)
Jun 22, 2018 7.770 8.090 7.745 8.080 2,741,386 +0.36(+4.66%)
Jun 21, 2018 7.440 7.819 7.380 7.720 1,330,736 +0.31(+4.18%)
Jun 20, 2018 7.460 7.700 7.330 7.410 1,724,763 -0.02(-0.27%)
Jun 19, 2018 6.800 7.440 6.760 7.430 2,727,725 +0.56(+8.15%)
Jun 18, 2018 6.770 7.085 6.690 6.870 2,433,717 +0.76(+12.44%)
Jun 15, 2018 6.160 6.040 6.110 1,400,670 -0.05(-0.81%)
Jun 14, 2018 6.150 6.300 6.080 6.160 1,249,173 -0.01(-0.16%)
Jun 13, 2018 6.550 6.619 6.030 6.170 1,701,305 -0.38(-5.80%)
Jun 12, 2018 6.490 6.630 6.360 6.550 1,571,660 +0.05(+0.77%)
Jun 11, 2018 6.500 6.650 6.360 6.500 1,661,555 -0.01(-0.15%)
Jun 08, 2018 6.200 6.600 6.200 6.510 1,473,657 +0.38(+6.20%)
Jun 07, 2018 6.300 6.450 6.135 6.130 1,090,422 -0.17(-2.70%)
Jun 06, 2018 6.600 6.630 6.250 6.300 1,292,764 -0.29(-4.40%)
Jun 05, 2018 5.380 6.690 5.350 6.590 3,518,072 +0.50(+8.21%)
Jun 04, 2018 5.970 6.100 5.920 6.090 1,225,702 +0.14(+2.35%)
Jun 01, 2018 5.950 6.050 5.830 5.950 824,352 +0.04(+0.68%)
May 31, 2018 5.850 5.975 5.820 5.910 451,338 +0.07(+1.20%)
May 30, 2018 5.840 5.860 5.720 5.840 426,661 +0.03(+0.52%)
May 29, 2018 5.620 5.830 5.610 5.810 672,528 +0.17(+3.01%)
May 25, 2018 5.640 5.640 5.640 0 -0.01(-0.18%)
May 24, 2018 5.730 5.780 5.550 5.650 1,050,906 -0.08(-1.40%)
May 23, 2018 5.700 5.830 5.630 5.730 329,836 +0.01(+0.17%)
May 22, 2018 5.780 5.870 5.700 5.720 318,528 -0.04(-0.69%)
May 21, 2018 5.720 5.835 5.700 5.760 474,046 +0.03(+0.52%)
May 18, 2018 5.870 5.910 5.720 5.730 460,201 -0.13(-2.22%)
May 17, 2018 5.970 6.050 5.840 5.860 1,155,654 -0.10(-1.68%)
May 16, 2018 5.650 5.970 5.645 5.960 628,841 +0.35(+6.24%)
May 15, 2018 5.620 5.700 5.550 5.610 376,698 -0.01(-0.18%)
May 14, 2018 5.530 5.740 5.530 5.620 435,988 +0.07(+1.26%)
May 11, 2018 5.290 5.580 5.240 5.550 677,426 +0.25(+4.72%)
May 10, 2018 5.260 5.390 5.180 5.300 400,166 +0.05(+0.95%)
May 09, 2018 5.160 5.310 5.110 5.250 692,025 +0.09(+1.74%)
May 08, 2018 4.800 5.170 4.800 5.160 727,213 +0.29(+5.95%)
May 07, 2018 4.910 4.910 4.780 4.870 364,546 -0.01(-0.20%)
May 04, 2018 4.760 4.930 4.690 4.880 406,493 +0.13(+2.74%)
May 03, 2018 4.890 4.890 4.720 4.750 492,798 -0.15(-3.06%)
May 02, 2018 4.920 4.980 4.820 4.900 431,513 -0.03(-0.61%)
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.