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

Drive Shack Inc (NY: DS )

0.1676 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 30, 2022 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 (%)
Jan 31, 2020 3.770 3.820 3.670 3.780 325,800 +0.01(+0.27%)
Jan 30, 2020 3.810 3.850 3.760 3.770 234,959 -0.08(-2.08%)
Jan 29, 2020 3.980 4.020 3.820 3.850 269,108 -0.15(-3.75%)
Jan 28, 2020 4.120 4.140 3.970 4.000 199,403 -0.08(-1.96%)
Jan 27, 2020 3.960 4.100 3.960 4.080 356,894 +0.09(+2.26%)
Jan 24, 2020 4.050 4.080 3.950 3.990 243,600 -0.08(-1.97%)
Jan 23, 2020 4.050 4.130 4.040 4.070 279,167 -0.02(-0.49%)
Jan 22, 2020 4.150 4.150 4.080 4.090 108,468 -0.05(-1.21%)
Jan 21, 2020 4.140 4.170 4.050 4.140 215,475 +0.01(+0.24%)
Jan 17, 2020 4.100 4.150 4.065 4.130 144,200 +0.03(+0.73%)
Jan 16, 2020 4.100 4.190 4.055 4.100 234,169 +0.04(+0.99%)
Jan 15, 2020 4.010 4.080 4.010 4.060 196,925 +0.07(+1.75%)
Jan 14, 2020 3.920 4.130 3.900 3.990 373,142 +0.09(+2.31%)
Jan 13, 2020 3.900 3.950 3.890 3.900 195,594 +0.00(+0.00%)
Jan 10, 2020 4.030 4.050 3.900 3.900 565,000 -0.10(-2.50%)
Jan 09, 2020 3.940 4.050 3.930 4.000 332,211 +0.08(+2.04%)
Jan 08, 2020 3.930 3.980 3.850 3.920 206,911 -0.01(-0.25%)
Jan 07, 2020 3.700 4.000 3.700 3.930 410,654 +0.22(+5.93%)
Jan 06, 2020 3.660 3.800 3.660 3.710 476,598 +0.04(+1.09%)
Jan 03, 2020 3.600 3.680 3.550 3.670 236,500 +0.01(+0.27%)
Jan 02, 2020 3.660 3.720 3.610 3.660 190,945 +0.00(+0.00%)
Dec 31, 2019 3.670 3.710 3.570 3.660 747,000 +0.01(+0.27%)
Dec 30, 2019 3.690 3.700 3.590 3.650 487,277 -0.04(-1.08%)
Dec 27, 2019 3.730 3.740 3.590 3.690 449,800 +0.10(+2.79%)
Dec 26, 2019 3.810 3.820 3.560 3.590 433,015 -0.21(-5.53%)
Dec 24, 2019 3.800 3.830 3.780 3.800 123,200 +0.00(+0.00%)
Dec 23, 2019 3.800 3.815 3.770 3.800 344,156 +0.00(+0.00%)
Dec 20, 2019 3.700 3.820 3.680 3.800 584,000 +0.10(+2.70%)
Dec 19, 2019 3.710 3.740 3.680 3.700 352,213 -0.02(-0.54%)
Dec 18, 2019 3.770 3.780 3.695 3.720 343,448 -0.05(-1.33%)
Dec 17, 2019 3.760 3.790 3.680 3.770 657,406 +0.01(+0.27%)
Dec 16, 2019 3.750 3.830 3.700 3.760 352,986 +0.00(+0.00%)
Dec 13, 2019 3.690 3.800 3.690 3.760 179,000 +0.05(+1.35%)
Dec 12, 2019 3.720 3.770 3.680 3.710 314,442 -0.04(-1.07%)
Dec 11, 2019 3.660 3.770 3.660 3.750 247,479 +0.06(+1.63%)
Dec 10, 2019 3.650 3.710 3.640 3.690 187,203 +0.02(+0.54%)
Dec 09, 2019 3.690 3.723 3.654 3.670 181,410 -0.03(-0.81%)
Dec 06, 2019 3.640 3.720 3.610 3.700 235,400 +0.06(+1.65%)
Dec 05, 2019 3.740 3.793 3.621 3.640 246,809 -0.13(-3.45%)
Dec 04, 2019 3.710 3.800 3.620 3.770 739,225 +0.06(+1.62%)
Dec 03, 2019 3.800 3.810 3.660 3.710 408,046 -0.10(-2.62%)
Dec 02, 2019 3.840 3.880 3.810 3.810 219,802 -0.03(-0.78%)
Nov 29, 2019 3.950 3.954 3.830 3.840 219,300 -0.09(-2.29%)
Nov 27, 2019 3.990 4.027 3.920 3.930 180,700 -0.03(-0.76%)
Nov 26, 2019 4.070 4.190 3.950 3.960 318,974 -0.16(-3.88%)
Nov 25, 2019 4.000 4.130 3.820 4.120 691,144 +0.16(+4.04%)
Nov 22, 2019 3.950 3.980 3.779 3.960 270,600 +0.03(+0.76%)
Nov 21, 2019 4.110 4.110 3.895 3.930 308,365 -0.15(-3.68%)
Nov 20, 2019 4.170 4.190 4.060 4.080 463,279 -0.10(-2.39%)
Nov 19, 2019 4.200 4.230 4.150 4.180 447,538 +0.05(+1.21%)
Nov 18, 2019 4.100 4.230 4.100 4.130 493,485 +0.03(+0.73%)
Nov 15, 2019 4.140 4.180 4.060 4.100 246,800 -0.03(-0.73%)
Nov 14, 2019 3.970 4.140 3.930 4.130 361,337 +0.13(+3.25%)
Nov 13, 2019 4.300 4.310 3.980 4.000 361,739 -0.34(-7.83%)
Nov 12, 2019 4.340 4.450 4.200 4.340 752,560 +0.19(+4.58%)
Nov 11, 2019 3.960 4.240 3.950 4.150 551,791 +0.19(+4.80%)
Nov 08, 2019 4.130 4.130 3.940 3.960 418,000 -0.16(-3.88%)
Nov 07, 2019 4.140 4.180 4.110 4.120 300,726 +0.01(+0.24%)
Nov 06, 2019 4.160 4.260 4.100 4.110 353,423 -0.05(-1.20%)
Nov 05, 2019 4.150 4.220 4.130 4.160 385,565 +0.02(+0.48%)
Nov 04, 2019 4.090 4.200 4.090 4.140 190,577 +0.09(+2.22%)
Nov 01, 2019 3.990 4.120 3.940 4.050 259,300 +0.06(+1.50%)
Oct 31, 2019 4.110 4.117 3.950 3.990 137,921 -0.13(-3.16%)
Oct 30, 2019 4.050 4.140 4.045 4.120 156,702 +0.06(+1.48%)
Oct 29, 2019 4.120 4.130 3.995 4.060 176,306 -0.07(-1.69%)
Oct 28, 2019 4.150 4.200 4.120 4.130 331,375 -0.01(-0.24%)
Oct 25, 2019 4.140 4.220 4.120 4.140 125,000 -0.02(-0.48%)
Oct 24, 2019 4.250 4.260 4.135 4.160 104,964 -0.09(-2.12%)
Oct 23, 2019 4.170 4.290 4.140 4.250 336,302 +0.07(+1.67%)
Oct 22, 2019 4.300 4.300 4.160 4.180 216,833 -0.12(-2.79%)
Oct 21, 2019 4.300 4.420 4.240 4.300 294,945 +0.01(+0.23%)
Oct 18, 2019 4.120 4.390 4.100 4.290 458,300 +0.17(+4.13%)
Oct 17, 2019 4.090 4.240 4.070 4.120 439,507 +0.06(+1.48%)
Oct 16, 2019 4.080 4.110 3.995 4.060 466,417 -0.02(-0.49%)
Oct 15, 2019 3.900 4.150 3.900 4.080 1,236,785 +0.34(+9.09%)
Oct 14, 2019 3.900 3.920 3.670 3.740 337,228 -0.17(-4.35%)
Oct 11, 2019 3.910 4.020 3.900 3.910 527,600 -0.06(-1.51%)
Oct 10, 2019 4.020 4.040 3.940 3.970 193,869 -0.03(-0.75%)
Oct 09, 2019 4.120 4.120 3.950 4.000 527,347 -0.12(-2.91%)
Oct 08, 2019 4.110 4.190 4.070 4.120 605,085 -0.06(-1.44%)
Oct 07, 2019 4.190 4.260 4.070 4.180 241,681 +0.01(+0.24%)
Oct 04, 2019 4.260 4.310 4.110 4.170 263,400 -0.10(-2.34%)
Oct 03, 2019 4.400 4.400 4.190 4.270 192,839 -0.15(-3.39%)
Oct 02, 2019 4.420 4.490 4.370 4.420 257,988 -0.04(-0.90%)
Oct 01, 2019 4.310 4.520 4.310 4.460 885,046 +0.15(+3.48%)
Sep 30, 2019 4.220 4.443 4.170 4.310 913,512 +0.10(+2.38%)
Sep 27, 2019 4.030 4.295 4.030 4.210 1,029,100 +0.13(+3.19%)
Sep 26, 2019 3.970 4.145 3.890 4.080 746,997 +0.08(+2.00%)
Sep 25, 2019 3.930 4.010 3.890 4.000 237,491 +0.10(+2.56%)
Sep 24, 2019 3.970 3.980 3.860 3.900 240,624 -0.07(-1.76%)
Sep 23, 2019 3.910 3.990 3.865 3.970 293,927 +0.05(+1.28%)
Sep 20, 2019 4.020 4.070 3.860 3.920 561,900 -0.12(-2.97%)
Sep 19, 2019 4.110 4.270 4.030 4.040 370,331 -0.03(-0.74%)
Sep 18, 2019 4.200 4.200 3.945 4.070 447,436 -0.12(-2.86%)
Sep 17, 2019 4.190 4.240 4.030 4.190 231,062 +0.00(+0.00%)
Sep 16, 2019 4.330 4.350 4.150 4.190 204,418 -0.19(-4.34%)
Sep 13, 2019 4.580 4.599 4.380 4.380 246,900 -0.22(-4.78%)
Sep 12, 2019 4.660 4.700 4.580 4.600 199,778 -0.06(-1.29%)
Sep 11, 2019 4.780 4.810 4.610 4.660 361,549 -0.13(-2.71%)
Sep 10, 2019 4.660 4.810 4.650 4.790 154,417 +0.10(+2.13%)
Sep 09, 2019 4.540 4.700 4.500 4.690 205,481 +0.14(+3.08%)
Sep 06, 2019 4.370 4.630 4.330 4.550 199,900 +0.19(+4.36%)
Sep 05, 2019 4.350 4.410 4.300 4.360 228,329 +0.05(+1.16%)
Sep 04, 2019 4.380 4.410 4.300 4.310 180,636 +0.00(+0.00%)
Sep 03, 2019 4.660 4.680 4.300 4.310 252,585 -0.40(-8.49%)
Aug 30, 2019 4.800 4.839 4.600 4.710 390,000 -0.09(-1.87%)
Aug 29, 2019 4.800 4.990 4.760 4.800 130,162 -0.01(-0.21%)
Aug 28, 2019 4.900 4.900 4.740 4.810 176,980 -0.09(-1.84%)
Aug 27, 2019 5.150 5.170 4.890 4.900 181,974 -0.26(-5.04%)
Aug 26, 2019 5.150 5.200 5.090 5.160 354,732 +0.06(+1.18%)
Aug 23, 2019 5.080 5.130 5.040 5.100 421,800 -0.02(-0.39%)
Aug 22, 2019 5.110 5.150 5.075 5.120 195,952 +0.02(+0.39%)
Aug 21, 2019 5.100 5.120 5.050 5.100 217,226 +0.00(+0.00%)
Aug 20, 2019 5.070 5.130 5.040 5.100 112,367 +0.00(+0.00%)
Aug 19, 2019 5.080 5.140 5.021 5.100 367,524 +0.08(+1.59%)
Aug 16, 2019 5.000 5.050 4.960 5.020 122,100 +0.06(+1.21%)
Aug 15, 2019 4.950 4.980 4.900 4.960 111,525 +0.01(+0.20%)
Aug 14, 2019 4.970 5.050 4.820 4.950 295,234 -0.15(-2.94%)
Aug 13, 2019 4.940 5.130 4.940 5.100 232,175 +0.15(+3.03%)
Aug 12, 2019 4.890 5.020 4.880 4.950 137,797 +0.01(+0.20%)
Aug 09, 2019 4.790 4.960 4.790 4.940 198,400 +0.12(+2.49%)
Aug 08, 2019 4.720 4.900 4.680 4.820 498,557 +0.16(+3.43%)
Aug 07, 2019 4.700 4.780 4.550 4.660 292,487 -0.12(-2.51%)
Aug 06, 2019 4.650 4.947 4.600 4.780 601,005 +0.03(+0.63%)
Aug 05, 2019 4.940 4.950 4.730 4.750 353,342 -0.29(-5.75%)
Aug 02, 2019 5.090 5.125 4.990 5.040 205,100 -0.10(-1.95%)
Aug 01, 2019 5.210 5.220 5.110 5.140 223,319 -0.08(-1.53%)
Jul 31, 2019 5.110 5.310 5.070 5.220 438,049 +0.11(+2.15%)
Jul 30, 2019 5.130 5.180 5.030 5.110 260,692 -0.07(-1.35%)
Jul 29, 2019 5.120 5.220 5.050 5.180 280,441 +0.04(+0.78%)
Jul 26, 2019 5.040 5.180 4.980 5.140 248,800 +0.09(+1.78%)
Jul 25, 2019 5.000 5.090 4.950 5.050 238,451 +0.05(+1.00%)
Jul 24, 2019 4.850 5.020 4.803 5.000 233,311 +0.14(+2.88%)
Jul 23, 2019 4.740 4.880 4.676 4.860 339,901 +0.16(+3.40%)
Jul 22, 2019 4.740 4.740 4.640 4.700 101,654 -0.05(-1.05%)
Jul 19, 2019 4.820 4.890 4.740 4.750 75,600 -0.09(-1.86%)
Jul 18, 2019 4.770 4.860 4.700 4.840 140,694 +0.07(+1.47%)
Jul 17, 2019 4.930 4.930 4.770 4.770 211,540 -0.16(-3.25%)
Jul 16, 2019 4.790 4.970 4.790 4.930 111,779 +0.12(+2.49%)
Jul 15, 2019 4.820 4.820 4.700 4.810 209,931 -0.02(-0.41%)
Jul 12, 2019 4.750 4.840 4.740 4.830 169,000 +0.08(+1.68%)
Jul 11, 2019 4.740 4.800 4.690 4.750 318,266 +0.05(+1.06%)
Jul 10, 2019 4.730 4.780 4.680 4.700 112,444 -0.04(-0.84%)
Jul 09, 2019 4.810 4.810 4.670 4.740 60,666 -0.08(-1.66%)
Jul 08, 2019 4.780 4.870 4.736 4.820 92,230 +0.01(+0.21%)
Jul 05, 2019 4.700 4.840 4.670 4.810 78,100 +0.10(+2.12%)
Jul 03, 2019 4.680 4.860 4.669 4.710 79,200 +0.06(+1.29%)
Jul 02, 2019 4.630 4.695 4.575 4.650 144,526 +0.03(+0.65%)
Jul 01, 2019 4.700 4.720 4.560 4.620 172,149 -0.07(-1.49%)
Jun 28, 2019 4.640 4.780 4.630 4.690 475,300 +0.03(+0.64%)
Jun 27, 2019 4.530 4.660 4.490 4.660 152,407 +0.14(+3.10%)
Jun 26, 2019 4.500 4.590 4.435 4.520 128,910 +0.03(+0.67%)
Jun 25, 2019 4.610 4.610 4.420 4.490 174,525 -0.13(-2.81%)
Jun 24, 2019 4.730 4.730 4.560 4.620 148,035 -0.10(-2.12%)
Jun 21, 2019 4.830 4.830 4.630 4.720 215,500 -0.16(-3.28%)
Jun 20, 2019 4.850 4.980 4.810 4.880 176,202 +0.07(+1.46%)
Jun 19, 2019 4.850 4.850 4.720 4.810 66,772 -0.05(-1.03%)
Jun 18, 2019 4.810 4.930 4.740 4.860 101,124 +0.08(+1.67%)
Jun 17, 2019 4.770 4.800 4.700 4.780 55,380 +0.02(+0.42%)
Jun 14, 2019 4.880 4.880 4.730 4.760 83,100 -0.13(-2.66%)
Jun 13, 2019 4.720 4.950 4.690 4.890 151,337 +0.21(+4.49%)
Jun 12, 2019 4.600 4.680 4.586 4.680 101,463 +0.08(+1.74%)
Jun 11, 2019 4.750 4.790 4.500 4.600 129,268 -0.12(-2.54%)
Jun 10, 2019 4.590 4.780 4.590 4.720 162,634 +0.12(+2.61%)
Jun 07, 2019 4.480 4.620 4.440 4.600 157,200 +0.12(+2.68%)
Jun 06, 2019 4.500 4.550 4.280 4.480 190,432 +0.01(+0.22%)
Jun 05, 2019 4.650 4.650 4.450 4.470 169,372 -0.18(-3.87%)
Jun 04, 2019 4.560 4.650 4.500 4.650 169,023 +0.15(+3.33%)
Jun 03, 2019 4.550 4.595 4.480 4.500 186,072 -0.05(-1.10%)
May 31, 2019 4.590 4.600 4.520 4.550 227,000 -0.08(-1.73%)
May 30, 2019 4.730 4.730 4.560 4.630 230,317 -0.10(-2.11%)
May 29, 2019 4.700 4.760 4.670 4.730 198,586 +0.00(+0.00%)
May 28, 2019 4.900 4.910 4.700 4.730 252,931 -0.14(-2.87%)
May 24, 2019 4.900 4.970 4.840 4.870 169,600 +0.02(+0.41%)
May 23, 2019 4.910 4.930 4.830 4.850 274,779 -0.12(-2.41%)
May 22, 2019 4.990 5.030 4.930 4.970 131,011 -0.03(-0.60%)
May 21, 2019 4.920 5.050 4.920 5.000 136,571 +0.10(+2.04%)
May 20, 2019 4.800 4.950 4.800 4.900 260,482 +0.05(+1.03%)
May 17, 2019 4.940 5.000 4.820 4.850 221,000 -0.15(-3.00%)
May 16, 2019 5.090 5.090 4.900 5.000 225,004 -0.07(-1.38%)
May 15, 2019 4.940 5.125 4.940 5.070 258,378 +0.05(+1.00%)
May 14, 2019 5.110 5.130 4.840 5.020 380,379 -0.02(-0.40%)
May 13, 2019 5.130 5.190 4.940 5.040 456,408 -0.19(-3.63%)
May 10, 2019 5.230 5.390 5.090 5.230 367,300 -0.13(-2.43%)
May 09, 2019 5.260 5.420 5.198 5.360 370,772 +0.05(+0.94%)
May 08, 2019 5.160 5.340 5.100 5.310 146,362 +0.13(+2.51%)
May 07, 2019 5.230 5.260 5.110 5.180 187,717 -0.05(-0.96%)
May 06, 2019 5.150 5.250 5.102 5.230 209,987 -0.04(-0.76%)
May 03, 2019 5.160 5.290 5.160 5.270 232,800 +0.14(+2.73%)
May 02, 2019 5.220 5.350 5.100 5.130 202,606 -0.11(-2.10%)
May 01, 2019 5.170 5.410 5.080 5.240 385,347 +0.10(+1.95%)
Apr 30, 2019 5.250 5.290 5.050 5.140 206,100 -0.12(-2.28%)
Apr 29, 2019 5.220 5.270 5.170 5.260 222,931 +0.09(+1.74%)
Apr 26, 2019 5.070 5.170 5.000 5.170 207,600 +0.08(+1.57%)
Apr 25, 2019 5.200 5.239 5.045 5.090 179,764 -0.08(-1.55%)
Apr 24, 2019 5.390 5.620 5.120 5.170 521,560 -0.19(-3.54%)
Apr 23, 2019 4.960 5.450 4.860 5.360 1,225,673 +0.45(+9.16%)
Apr 22, 2019 4.830 4.920 4.785 4.910 172,037 +0.05(+1.03%)
Apr 18, 2019 4.880 4.960 4.800 4.860 144,000 -0.04(-0.82%)
Apr 17, 2019 5.000 5.006 4.800 4.900 120,961 -0.10(-2.00%)
Apr 16, 2019 4.770 5.130 4.750 5.000 505,122 +0.24(+5.04%)
Apr 15, 2019 4.800 4.840 4.710 4.760 112,613 +0.00(+0.00%)
Apr 12, 2019 4.700 4.800 4.640 4.760 188,200 +0.10(+2.15%)
Apr 11, 2019 4.690 4.710 4.610 4.660 122,671 -0.03(-0.64%)
Apr 10, 2019 4.660 4.700 4.500 4.690 341,115 +0.04(+0.86%)
Apr 09, 2019 4.790 4.800 4.650 4.650 85,749 -0.16(-3.33%)
Apr 08, 2019 4.900 4.905 4.770 4.810 114,659 -0.13(-2.63%)
Apr 05, 2019 4.720 4.960 4.720 4.940 152,600 +0.23(+4.88%)
Apr 04, 2019 4.690 4.720 4.640 4.710 58,219 +0.01(+0.21%)
Apr 03, 2019 4.550 4.730 4.420 4.700 179,805 +0.18(+3.98%)
Apr 02, 2019 4.550 4.599 4.430 4.520 143,192 -0.04(-0.88%)
Apr 01, 2019 4.520 4.740 4.480 4.560 230,358 +0.07(+1.56%)
Mar 29, 2019 4.830 4.830 4.400 4.490 537,600 -0.31(-6.46%)
Mar 28, 2019 4.900 5.000 4.770 4.800 133,983 -0.09(-1.84%)
Mar 27, 2019 5.070 5.100 4.830 4.890 206,538 -0.21(-4.12%)
Mar 26, 2019 5.050 5.160 5.030 5.100 241,898 +0.02(+0.39%)
Mar 25, 2019 5.170 5.190 5.020 5.080 258,731 -0.09(-1.74%)
Mar 22, 2019 5.260 5.350 5.090 5.170 333,300 -0.12(-2.27%)
Mar 21, 2019 5.350 5.480 5.260 5.290 463,775 -0.06(-1.12%)
Mar 20, 2019 5.200 5.490 5.170 5.350 328,503 +0.15(+2.88%)
Mar 19, 2019 4.900 5.230 4.900 5.200 575,601 +0.37(+7.66%)
Mar 18, 2019 4.650 4.850 4.600 4.830 375,593 +0.29(+6.39%)
Mar 15, 2019 4.540 4.600 4.510 4.540 430,500 +0.00(+0.00%)
Mar 14, 2019 4.730 4.890 4.440 4.540 337,265 -0.03(-0.66%)
Mar 13, 2019 4.500 4.600 4.500 4.570 130,933 +0.07(+1.56%)
Mar 12, 2019 4.500 4.560 4.480 4.500 90,316 +0.00(+0.00%)
Mar 11, 2019 4.380 4.580 4.320 4.500 202,039 +0.11(+2.51%)
Mar 08, 2019 4.380 4.530 4.350 4.390 107,900 -0.01(-0.23%)
Mar 07, 2019 4.520 4.540 4.380 4.400 245,107 -0.12(-2.65%)
Mar 06, 2019 4.640 4.670 4.460 4.520 116,266 -0.13(-2.80%)
Mar 05, 2019 4.510 4.670 4.500 4.650 93,055 +0.16(+3.56%)
Mar 04, 2019 4.440 4.555 4.390 4.490 159,834 +0.02(+0.45%)
Mar 01, 2019 4.450 4.520 4.400 4.470 100,700 +0.06(+1.36%)
Feb 28, 2019 4.490 4.500 4.400 4.410 265,378 -0.07(-1.56%)
Feb 27, 2019 4.480 4.530 4.420 4.480 81,948 -0.01(-0.22%)
Feb 26, 2019 4.550 4.580 4.430 4.490 137,585 -0.08(-1.75%)
Feb 25, 2019 4.470 4.590 4.470 4.570 103,426 +0.12(+2.70%)
Feb 22, 2019 4.580 4.580 4.400 4.450 152,600 -0.10(-2.20%)
Feb 21, 2019 4.580 4.590 4.479 4.550 79,761 -0.05(-1.09%)
Feb 20, 2019 4.530 4.652 4.500 4.600 104,082 +0.07(+1.55%)
Feb 19, 2019 4.520 4.610 4.520 4.530 86,228 +0.01(+0.22%)
Feb 15, 2019 4.550 4.610 4.480 4.520 146,800 +0.01(+0.22%)
Feb 14, 2019 4.530 4.540 4.470 4.510 89,199 -0.07(-1.53%)
Feb 13, 2019 4.510 4.610 4.430 4.580 203,210 +0.08(+1.78%)
Feb 12, 2019 4.620 4.690 4.465 4.500 166,178 -0.09(-1.96%)
Feb 11, 2019 4.440 4.600 4.440 4.590 86,445 +0.14(+3.15%)
Feb 08, 2019 4.380 4.500 4.355 4.450 120,700 +0.07(+1.60%)
Feb 07, 2019 4.400 4.420 4.350 4.380 97,374 -0.06(-1.35%)
Feb 06, 2019 4.400 4.460 4.360 4.440 223,726 +0.04(+0.91%)
Feb 05, 2019 4.550 4.620 4.340 4.400 313,823 -0.15(-3.30%)
Feb 04, 2019 4.400 4.730 4.400 4.550 211,612 +0.16(+3.64%)
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.