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 29, 2021 2.580 2.600 2.400 2.410 15,590,300 -0.73(-23.25%)
Jan 28, 2021 3.390 3.520 2.880 3.140 4,371,199 -0.08(-2.48%)
Jan 27, 2021 2.880 3.650 2.740 3.220 9,183,060 +0.41(+14.59%)
Jan 26, 2021 2.650 3.230 2.550 2.810 9,123,397 +0.26(+10.20%)
Jan 25, 2021 2.460 2.670 2.420 2.550 2,614,289 +0.13(+5.37%)
Jan 22, 2021 2.410 2.550 2.405 2.420 1,277,200 -0.03(-1.22%)
Jan 21, 2021 2.430 2.490 2.390 2.450 900,118 +0.00(+0.00%)
Jan 20, 2021 2.480 2.530 2.360 2.450 1,377,890 -0.01(-0.41%)
Jan 19, 2021 2.400 2.550 2.350 2.460 1,246,616 +0.10(+4.24%)
Jan 15, 2021 2.510 2.562 2.360 2.360 1,393,400 -0.12(-4.84%)
Jan 14, 2021 2.480 2.600 2.440 2.480 1,226,740 +0.01(+0.40%)
Jan 13, 2021 2.500 2.550 2.380 2.470 1,274,751 -0.01(-0.40%)
Jan 12, 2021 2.420 2.640 2.360 2.480 1,849,501 +0.08(+3.33%)
Jan 11, 2021 2.270 2.470 2.260 2.400 1,348,613 +0.09(+3.90%)
Jan 08, 2021 2.460 2.479 2.230 2.310 1,979,200 -0.13(-5.33%)
Jan 07, 2021 2.420 2.540 2.390 2.440 1,221,802 +0.08(+3.39%)
Jan 06, 2021 2.450 2.540 2.350 2.360 1,611,224 -0.05(-2.07%)
Jan 05, 2021 2.350 2.460 2.300 2.410 1,334,049 +0.07(+2.99%)
Jan 04, 2021 2.460 2.500 2.260 2.340 1,840,881 -0.04(-1.68%)
Dec 31, 2020 2.380 2.380 2.380 2,002,043 -0.18(-7.03%)
Dec 30, 2020 2.340 2.590 2.320 2.560 2,002,043 +0.18(+7.56%)
Dec 29, 2020 2.620 2.640 2.320 2.380 2,915,022 -0.22(-8.46%)
Dec 28, 2020 2.760 2.760 2.520 2.600 2,251,781 -0.20(-7.14%)
Dec 24, 2020 2.810 2.830 2.595 2.800 2,264,400 +0.00(+0.00%)
Dec 23, 2020 2.870 2.980 2.760 2.800 2,637,370 -0.02(-0.71%)
Dec 22, 2020 3.090 3.100 2.740 2.820 5,076,704 -0.33(-10.48%)
Dec 21, 2020 3.030 3.200 2.910 3.150 3,779,572 -0.10(-3.08%)
Dec 18, 2020 3.300 3.390 3.030 3.250 4,924,900 -0.04(-1.22%)
Dec 17, 2020 3.080 3.300 2.920 3.290 7,989,872 +0.46(+16.25%)
Dec 16, 2020 2.710 3.150 2.710 2.830 11,144,568 +0.38(+15.51%)
Dec 15, 2020 2.500 2.510 2.330 2.450 1,189,217 +0.00(+0.00%)
Dec 14, 2020 2.670 2.690 2.320 2.450 2,442,706 -0.10(-3.92%)
Dec 11, 2020 2.470 2.645 2.460 2.550 2,118,500 +0.08(+3.24%)
Dec 10, 2020 2.380 2.670 2.310 2.470 2,585,778 +0.11(+4.66%)
Dec 09, 2020 2.320 2.630 2.260 2.360 3,829,137 +0.15(+6.79%)
Dec 08, 2020 2.220 2.330 2.060 2.210 1,301,535 -0.03(-1.34%)
Dec 07, 2020 2.060 2.270 2.060 2.240 1,978,856 +0.17(+8.21%)
Dec 04, 2020 2.010 2.090 1.960 2.070 1,571,700 +0.10(+5.08%)
Dec 03, 2020 1.790 2.100 1.750 1.970 3,508,193 +0.21(+11.93%)
Dec 02, 2020 1.630 1.830 1.580 1.760 1,465,771 +0.14(+8.64%)
Dec 01, 2020 1.690 1.750 1.610 1.620 1,262,858 -0.08(-4.71%)
Nov 30, 2020 1.690 1.700 1.580 1.700 812,461 +0.08(+4.94%)
Nov 27, 2020 1.740 1.740 1.580 1.620 933,000 -0.06(-3.57%)
Nov 25, 2020 1.680 1.690 1.580 1.680 674,700 +0.01(+0.60%)
Nov 24, 2020 1.520 1.740 1.490 1.670 1,972,471 +0.19(+12.84%)
Nov 23, 2020 1.410 1.490 1.350 1.480 1,210,319 +0.06(+4.23%)
Nov 20, 2020 1.430 1.435 1.360 1.420 908,500 +0.00(+0.00%)
Nov 19, 2020 1.380 1.480 1.370 1.420 746,152 +0.03(+2.16%)
Nov 18, 2020 1.380 1.420 1.320 1.390 959,100 +0.02(+1.46%)
Nov 17, 2020 1.390 1.430 1.320 1.370 688,596 -0.02(-1.44%)
Nov 16, 2020 1.390 1.450 1.320 1.390 1,650,803 +0.04(+2.96%)
Nov 13, 2020 1.280 1.380 1.280 1.350 1,102,800 +0.06(+4.65%)
Nov 12, 2020 1.360 1.420 1.270 1.290 1,190,065 -0.08(-5.84%)
Nov 11, 2020 1.480 1.500 1.350 1.370 1,146,303 -0.10(-6.80%)
Nov 10, 2020 1.410 1.510 1.340 1.470 1,215,403 +0.06(+4.26%)
Nov 09, 2020 1.350 1.505 1.320 1.410 2,370,709 +0.21(+17.50%)
Nov 06, 2020 1.220 1.260 1.160 1.200 1,466,900 -0.04(-3.23%)
Nov 05, 2020 1.390 1.390 1.170 1.240 3,733,084 -0.14(-10.14%)
Nov 04, 2020 1.670 1.700 1.380 1.380 1,813,007 -0.27(-16.36%)
Nov 03, 2020 1.560 1.740 1.500 1.650 2,214,372 +0.24(+17.02%)
Nov 02, 2020 1.480 1.500 1.380 1.410 685,107 -0.06(-4.08%)
Oct 30, 2020 1.440 1.590 1.440 1.470 725,800 -0.06(-3.92%)
Oct 29, 2020 1.530 1.620 1.460 1.530 556,474 -0.02(-1.29%)
Oct 28, 2020 1.600 1.630 1.500 1.550 992,028 -0.06(-3.73%)
Oct 27, 2020 1.510 1.700 1.470 1.610 814,616 +0.03(+1.90%)
Oct 26, 2020 1.580 1.610 1.460 1.580 756,126 -0.05(-3.07%)
Oct 23, 2020 1.680 1.690 1.550 1.630 794,100 -0.05(-2.98%)
Oct 22, 2020 1.740 1.840 1.670 1.680 1,566,147 -0.09(-5.08%)
Oct 21, 2020 1.480 1.950 1.470 1.770 5,223,817 +0.23(+14.94%)
Oct 20, 2020 1.200 1.620 1.190 1.540 5,326,597 +0.37(+31.62%)
Oct 19, 2020 1.130 1.319 1.130 1.170 2,219,786 +0.04(+3.54%)
Oct 16, 2020 1.100 1.130 1.090 1.130 665,000 +0.03(+2.73%)
Oct 15, 2020 1.100 1.120 1.070 1.100 550,694 -0.01(-0.90%)
Oct 14, 2020 1.120 1.137 1.090 1.110 418,904 +0.02(+1.83%)
Oct 13, 2020 1.160 1.160 1.070 1.090 820,075 -0.07(-6.03%)
Oct 12, 2020 1.190 1.200 1.125 1.160 486,345 -0.02(-1.69%)
Oct 09, 2020 1.220 1.230 1.180 1.180 314,400 -0.01(-0.84%)
Oct 08, 2020 1.190 1.200 1.130 1.190 481,525 +0.02(+1.71%)
Oct 07, 2020 1.160 1.190 1.149 1.170 334,821 +0.04(+3.54%)
Oct 06, 2020 1.170 1.190 1.130 1.130 431,531 -0.03(-2.59%)
Oct 05, 2020 1.170 1.180 1.110 1.160 490,765 +0.01(+0.87%)
Oct 02, 2020 1.120 1.180 1.120 1.150 419,900 -0.03(-2.54%)
Oct 01, 2020 1.120 1.180 1.090 1.180 594,974 +0.06(+5.36%)
Sep 30, 2020 1.140 1.170 1.070 1.120 613,855 -0.04(-3.45%)
Sep 29, 2020 1.220 1.220 1.115 1.160 554,848 -0.01(-0.85%)
Sep 28, 2020 1.200 1.240 1.130 1.170 1,908,733 -0.02(-1.68%)
Sep 25, 2020 1.200 1.280 1.160 1.190 1,013,800 -0.03(-2.46%)
Sep 24, 2020 1.180 1.250 1.110 1.220 783,481 +0.09(+7.96%)
Sep 23, 2020 1.270 1.280 1.120 1.130 884,271 -0.12(-9.60%)
Sep 22, 2020 1.280 1.320 1.230 1.250 412,662 -0.03(-2.34%)
Sep 21, 2020 1.370 1.370 1.250 1.280 763,929 -0.11(-7.91%)
Sep 18, 2020 1.370 1.410 1.340 1.390 868,300 -0.02(-1.42%)
Sep 17, 2020 1.320 1.420 1.290 1.410 896,061 +0.08(+6.02%)
Sep 16, 2020 1.340 1.350 1.280 1.330 587,185 +0.01(+0.76%)
Sep 15, 2020 1.290 1.340 1.270 1.320 614,242 +0.04(+3.13%)
Sep 14, 2020 1.350 1.350 1.260 1.280 489,202 -0.03(-2.29%)
Sep 11, 2020 1.350 1.350 1.260 1.310 1,002,800 -0.01(-0.76%)
Sep 10, 2020 1.360 1.390 1.310 1.320 529,174 -0.01(-0.75%)
Sep 09, 2020 1.360 1.370 1.300 1.330 414,995 +0.00(+0.00%)
Sep 08, 2020 1.340 1.390 1.320 1.330 756,451 -0.06(-4.32%)
Sep 04, 2020 1.380 1.440 1.320 1.390 710,100 +0.00(+0.00%)
Sep 03, 2020 1.420 1.470 1.360 1.390 755,639 -0.04(-2.80%)
Sep 02, 2020 1.440 1.460 1.390 1.430 753,074 -0.01(-0.69%)
Sep 01, 2020 1.320 1.460 1.320 1.440 2,202,114 +0.05(+3.60%)
Aug 31, 2020 1.490 1.490 1.380 1.390 599,921 -0.05(-3.47%)
Aug 28, 2020 1.430 1.500 1.429 1.440 759,600 +0.03(+2.13%)
Aug 27, 2020 1.400 1.420 1.380 1.410 665,508 +0.04(+2.92%)
Aug 26, 2020 1.410 1.420 1.370 1.370 507,390 -0.05(-3.52%)
Aug 25, 2020 1.370 1.420 1.350 1.420 732,441 +0.06(+4.41%)
Aug 24, 2020 1.500 1.510 1.260 1.360 2,394,581 -0.10(-6.85%)
Aug 21, 2020 1.510 1.540 1.450 1.460 889,300 -0.04(-2.67%)
Aug 20, 2020 1.520 1.550 1.420 1.500 1,209,224 -0.05(-3.23%)
Aug 19, 2020 1.600 1.600 1.480 1.550 2,200,664 -0.05(-3.13%)
Aug 18, 2020 1.690 1.690 1.580 1.600 1,028,153 -0.07(-4.19%)
Aug 17, 2020 1.720 1.720 1.660 1.670 564,095 +0.00(+0.00%)
Aug 14, 2020 1.700 1.710 1.660 1.670 421,300 -0.02(-1.18%)
Aug 13, 2020 1.680 1.740 1.660 1.690 591,390 +0.00(+0.00%)
Aug 12, 2020 1.720 1.720 1.630 1.690 694,568 +0.01(+0.60%)
Aug 11, 2020 1.740 1.770 1.670 1.680 917,691 -0.01(-0.59%)
Aug 10, 2020 1.650 1.780 1.650 1.690 1,175,400 +0.04(+2.42%)
Aug 07, 2020 1.640 1.690 1.560 1.650 1,220,100 +0.08(+5.10%)
Aug 06, 2020 1.700 1.700 1.560 1.570 1,827,956 -0.11(-6.55%)
Aug 05, 2020 1.880 1.880 1.660 1.680 2,027,036 -0.22(-11.58%)
Aug 04, 2020 1.780 1.940 1.780 1.900 1,309,960 +0.12(+6.74%)
Aug 03, 2020 1.800 1.820 1.730 1.780 589,335 -0.01(-0.56%)
Jul 31, 2020 1.850 1.870 1.740 1.790 743,700 -0.09(-4.79%)
Jul 30, 2020 1.800 1.950 1.790 1.880 1,043,880 +0.03(+1.62%)
Jul 29, 2020 1.750 1.850 1.730 1.850 914,210 +0.10(+5.71%)
Jul 28, 2020 1.650 1.830 1.615 1.750 1,408,165 +0.09(+5.42%)
Jul 27, 2020 1.670 1.720 1.600 1.660 1,222,571 +0.01(+0.61%)
Jul 24, 2020 1.660 1.720 1.620 1.650 658,700 -0.01(-0.60%)
Jul 23, 2020 1.670 1.720 1.650 1.660 615,374 +0.00(+0.00%)
Jul 22, 2020 1.700 1.720 1.660 1.660 604,929 -0.06(-3.49%)
Jul 21, 2020 1.720 1.780 1.700 1.720 659,833 +0.03(+1.78%)
Jul 20, 2020 1.780 1.810 1.660 1.690 1,259,682 -0.09(-5.06%)
Jul 17, 2020 1.740 1.790 1.710 1.780 612,300 +0.03(+1.71%)
Jul 16, 2020 1.700 1.800 1.650 1.750 777,003 +0.01(+0.57%)
Jul 15, 2020 1.810 1.820 1.600 1.740 1,781,399 +0.05(+2.96%)
Jul 14, 2020 1.670 1.780 1.600 1.690 1,145,470 +0.03(+1.81%)
Jul 13, 2020 1.960 1.970 1.630 1.660 3,424,483 -0.29(-14.87%)
Jul 10, 2020 1.640 1.970 1.540 1.950 4,691,500 +0.39(+25.00%)
Jul 09, 2020 1.700 1.720 1.560 1.560 1,172,789 -0.12(-7.14%)
Jul 08, 2020 1.720 1.740 1.630 1.680 1,001,499 -0.05(-2.89%)
Jul 07, 2020 1.810 1.810 1.720 1.730 918,118 -0.09(-4.95%)
Jul 06, 2020 1.870 1.880 1.750 1.820 1,418,370 -0.02(-1.09%)
Jul 02, 2020 1.860 1.930 1.785 1.840 1,200,800 +0.01(+0.55%)
Jul 01, 2020 1.870 1.950 1.820 1.830 1,116,743 -0.02(-1.08%)
Jun 30, 2020 1.890 1.900 1.820 1.850 816,682 -0.01(-0.54%)
Jun 29, 2020 1.940 1.980 1.780 1.860 1,589,394 -0.04(-2.11%)
Jun 26, 2020 1.900 1.990 1.800 1.900 7,432,300 +0.01(+0.53%)
Jun 25, 2020 1.870 1.950 1.770 1.890 2,279,437 -0.08(-4.06%)
Jun 24, 2020 2.090 2.110 1.880 1.970 2,533,320 -0.16(-7.51%)
Jun 23, 2020 2.170 2.240 2.070 2.130 2,594,187 +0.02(+0.95%)
Jun 22, 2020 2.010 2.220 1.900 2.110 3,048,259 +0.16(+8.21%)
Jun 19, 2020 2.150 2.200 1.820 1.950 3,742,400 -0.14(-6.70%)
Jun 18, 2020 2.170 2.270 2.050 2.090 1,891,914 -0.08(-3.69%)
Jun 17, 2020 2.340 2.340 2.140 2.170 1,885,213 -0.13(-5.65%)
Jun 16, 2020 2.530 2.570 2.220 2.300 2,094,354 -0.04(-1.71%)
Jun 15, 2020 2.170 2.390 2.110 2.340 2,805,252 -0.06(-2.50%)
Jun 12, 2020 2.330 2.490 2.110 2.400 2,957,300 +0.28(+13.21%)
Jun 11, 2020 2.310 2.330 2.000 2.120 3,463,047 -0.47(-18.15%)
Jun 10, 2020 2.970 3.000 2.500 2.590 3,484,015 -0.37(-12.50%)
Jun 09, 2020 3.020 3.050 2.730 2.960 4,493,067 -0.07(-2.31%)
Jun 08, 2020 2.570 3.050 2.380 3.030 5,029,586 +0.65(+27.31%)
Jun 05, 2020 2.410 2.480 2.310 2.380 3,990,000 +0.28(+13.33%)
Jun 04, 2020 2.250 2.260 2.080 2.100 2,968,924 -0.15(-6.67%)
Jun 03, 2020 2.450 2.500 2.200 2.250 3,976,430 -0.05(-2.17%)
Jun 02, 2020 2.100 2.340 2.010 2.300 4,046,538 +0.31(+15.58%)
Jun 01, 2020 1.860 2.100 1.760 1.990 3,972,358 +0.21(+11.80%)
May 29, 2020 1.860 1.875 1.710 1.780 1,686,800 -0.03(-1.66%)
May 28, 2020 1.940 1.970 1.800 1.810 1,974,689 -0.10(-5.24%)
May 27, 2020 2.020 2.030 1.850 1.910 1,946,987 -0.02(-1.04%)
May 26, 2020 2.150 2.190 1.880 1.930 2,638,408 -0.08(-3.98%)
May 22, 2020 2.050 2.080 1.820 2.010 2,470,600 +0.01(+0.50%)
May 21, 2020 2.000 2.300 1.910 2.000 4,977,142 +0.11(+5.82%)
May 20, 2020 1.580 2.300 1.580 1.890 10,531,271 +0.46(+32.17%)
May 19, 2020 1.220 1.650 1.180 1.430 4,802,875 +0.22(+18.18%)
May 18, 2020 1.200 1.260 1.150 1.210 2,061,095 +0.09(+8.04%)
May 15, 2020 1.120 1.150 1.050 1.120 1,178,800 +0.02(+1.82%)
May 14, 2020 1.120 1.150 1.000 1.100 1,304,963 -0.01(-0.90%)
May 13, 2020 1.170 1.200 1.070 1.110 1,884,053 -0.06(-5.13%)
May 12, 2020 1.210 1.300 1.170 1.170 1,247,802 -0.08(-6.40%)
May 11, 2020 1.280 1.310 1.200 1.250 1,688,528 -0.02(-1.57%)
May 08, 2020 1.200 1.320 1.130 1.270 2,433,900 +0.13(+11.40%)
May 07, 2020 1.160 1.230 1.130 1.140 1,505,090 +0.03(+2.70%)
May 06, 2020 1.170 1.210 1.110 1.110 1,060,941 -0.05(-4.31%)
May 05, 2020 1.190 1.250 1.160 1.160 868,377 +0.01(+0.87%)
May 04, 2020 1.210 1.290 1.130 1.150 1,040,614 -0.03(-2.54%)
May 01, 2020 1.380 1.410 1.170 1.180 1,229,800 -0.14(-10.61%)
Apr 30, 2020 1.300 1.410 1.230 1.320 1,815,407 +0.07(+5.60%)
Apr 29, 2020 1.300 1.450 1.240 1.250 4,116,043 +0.07(+5.93%)
Apr 28, 2020 1.240 1.280 1.140 1.180 1,873,623 +0.09(+8.26%)
Apr 27, 2020 1.140 1.140 1.070 1.090 728,330 +0.02(+1.87%)
Apr 24, 2020 1.120 1.160 1.030 1.070 645,100 -0.04(-3.60%)
Apr 23, 2020 1.210 1.210 1.090 1.110 980,859 -0.05(-4.31%)
Apr 22, 2020 1.200 1.250 1.130 1.160 712,130 +0.01(+0.87%)
Apr 21, 2020 1.170 1.180 1.110 1.150 782,207 +0.02(+1.77%)
Apr 20, 2020 1.180 1.190 1.110 1.130 598,071 -0.04(-3.42%)
Apr 17, 2020 1.140 1.200 1.120 1.170 1,075,500 +0.09(+8.33%)
Apr 16, 2020 1.110 1.120 1.020 1.080 399,666 +0.01(+0.93%)
Apr 15, 2020 1.340 1.340 1.060 1.070 899,930 -0.22(-17.05%)
Apr 14, 2020 1.460 1.470 1.290 1.290 414,283 -0.11(-7.86%)
Apr 13, 2020 1.510 1.580 1.390 1.400 534,432 -0.09(-6.04%)
Apr 09, 2020 1.470 1.550 1.430 1.490 484,000 +0.10(+7.19%)
Apr 08, 2020 1.370 1.450 1.325 1.390 677,927 +0.09(+6.92%)
Apr 07, 2020 1.330 1.430 1.245 1.300 488,373 +0.01(+0.78%)
Apr 06, 2020 1.320 1.450 1.260 1.290 296,783 -0.02(-1.53%)
Apr 03, 2020 1.460 1.490 1.240 1.310 389,000 -0.16(-10.88%)
Apr 02, 2020 1.380 1.470 1.195 1.470 473,543 +0.12(+8.89%)
Apr 01, 2020 1.440 1.500 1.350 1.350 357,635 -0.17(-11.18%)
Mar 31, 2020 1.460 1.570 1.456 1.520 264,831 +0.06(+4.11%)
Mar 30, 2020 1.450 1.520 1.300 1.460 204,651 +0.01(+0.69%)
Mar 27, 2020 1.420 1.510 1.420 1.450 161,100 -0.08(-5.23%)
Mar 26, 2020 1.460 1.650 1.310 1.530 538,548 +0.05(+3.38%)
Mar 25, 2020 1.470 1.546 1.360 1.480 459,319 +0.03(+2.07%)
Mar 24, 2020 1.300 1.500 1.300 1.450 433,211 +0.15(+11.54%)
Mar 23, 2020 1.360 1.390 1.230 1.300 297,547 -0.05(-3.70%)
Mar 20, 2020 1.330 1.420 1.180 1.350 669,200 +0.02(+1.50%)
Mar 19, 2020 1.110 1.510 0.8600 1.330 1,167,312 +0.08(+6.40%)
Mar 18, 2020 1.490 1.550 1.150 1.250 430,494 -0.35(-21.88%)
Mar 17, 2020 1.580 1.850 1.420 1.600 685,001 +0.07(+4.58%)
Mar 16, 2020 1.670 1.670 1.460 1.530 1,113,691 -0.28(-15.47%)
Mar 13, 2020 1.510 1.890 1.440 1.810 2,213,600 +0.41(+29.29%)
Mar 12, 2020 1.400 1.590 1.270 1.400 1,877,834 -0.06(-4.11%)
Mar 11, 2020 1.490 1.530 1.340 1.460 1,044,950 -0.03(-2.01%)
Mar 10, 2020 1.650 1.800 1.480 1.490 708,665 +0.04(+2.76%)
Mar 09, 2020 2.240 2.245 1.380 1.450 1,514,980 -0.82(-36.12%)
Mar 06, 2020 2.550 2.640 2.190 2.270 840,000 -0.32(-12.36%)
Mar 05, 2020 2.600 2.620 2.500 2.590 530,838 -0.03(-1.15%)
Mar 04, 2020 2.620 2.710 2.520 2.620 498,337 +0.02(+0.77%)
Mar 03, 2020 2.740 2.745 2.550 2.600 591,220 -0.10(-3.70%)
Mar 02, 2020 2.860 2.900 2.570 2.700 911,291 -0.16(-5.59%)
Feb 28, 2020 2.990 3.010 2.835 2.860 582,800 -0.21(-6.84%)
Feb 27, 2020 2.900 3.120 2.610 3.070 1,142,588 +0.11(+3.72%)
Feb 26, 2020 3.130 3.146 2.950 2.960 365,869 -0.16(-5.13%)
Feb 25, 2020 3.310 3.310 3.100 3.120 683,560 -0.18(-5.45%)
Feb 24, 2020 3.350 3.440 3.300 3.300 367,475 -0.12(-3.51%)
Feb 21, 2020 3.400 3.500 3.382 3.420 169,200 +0.00(+0.00%)
Feb 20, 2020 3.410 3.452 3.380 3.420 257,024 +0.01(+0.29%)
Feb 19, 2020 3.470 3.490 3.350 3.410 281,029 -0.04(-1.16%)
Feb 18, 2020 3.480 3.500 3.430 3.450 155,081 -0.03(-0.86%)
Feb 14, 2020 3.520 3.520 3.425 3.480 249,200 -0.02(-0.57%)
Feb 13, 2020 3.530 3.580 3.480 3.500 390,273 -0.03(-0.85%)
Feb 12, 2020 3.400 3.530 3.370 3.530 584,279 +0.13(+3.82%)
Feb 11, 2020 3.400 3.440 3.260 3.400 466,293 +0.00(+0.00%)
Feb 10, 2020 3.450 3.470 3.380 3.400 314,532 -0.05(-1.45%)
Feb 07, 2020 3.560 3.570 3.410 3.450 445,900 -0.11(-3.09%)
Feb 06, 2020 3.620 3.620 3.550 3.560 218,060 -0.03(-0.84%)
Feb 05, 2020 3.600 3.640 3.500 3.590 2,403,147 +0.00(+0.00%)
Feb 04, 2020 3.600 3.650 3.540 3.590 1,051,124 +0.03(+0.84%)
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.