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

S&P Oil & Gas Expl & Prod SPDR (NY: XOP )

130.73 -0.97 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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, 2010 110.14 111.89 110.05 111.03 1,064,371 -0.46(-0.41%)
Nov 29, 2010 110.51 111.91 109.54 111.50 2,387,713 +0.44(+0.39%)
Nov 26, 2010 111.08 111.73 110.58 111.06 423,097 -0.74(-0.66%)
Nov 24, 2010 110.44 111.80 111.80 111.80 1,537,103 +1.98(+1.80%)
Nov 23, 2010 110.71 110.83 109.24 109.82 1,678,473 -2.35(-2.09%)
Nov 22, 2010 111.77 112.32 110.07 112.16 2,140,887 +0.21(+0.18%)
Nov 19, 2010 110.78 112.00 109.61 111.96 1,777,049 +1.04(+0.93%)
Nov 18, 2010 109.91 111.33 109.86 110.92 1,686,004 +2.30(+2.12%)
Nov 17, 2010 108.20 109.31 107.56 108.62 2,824,073 +0.64(+0.60%)
Nov 16, 2010 108.92 108.92 107.08 107.97 3,320,399 -1.93(-1.76%)
Nov 15, 2010 111.68 111.68 109.91 109.91 1,054,493 -0.67(-0.60%)
Nov 12, 2010 111.38 111.82 109.72 110.58 2,094,878 -2.05(-1.82%)
Nov 11, 2010 110.81 112.67 110.81 112.62 1,792,150 +0.94(+0.85%)
Nov 10, 2010 110.83 111.70 109.12 111.68 2,123,019 +1.84(+1.68%)
Nov 09, 2010 110.87 112.25 109.31 109.84 2,452,020 +1.38(+1.27%)
Nov 08, 2010 106.92 108.57 106.52 108.46 1,794,959 +1.12(+1.04%)
Nov 05, 2010 107.10 107.35 106.22 107.34 1,863,033 +0.29(+0.27%)
Nov 04, 2010 105.67 107.12 105.53 107.05 1,756,936 +2.90(+2.78%)
Nov 03, 2010 104.13 104.34 102.45 104.15 2,522,398 +0.44(+0.42%)
Nov 02, 2010 102.91 103.90 102.38 103.72 972,851 +1.38(+1.35%)
Nov 01, 2010 103.07 104.25 101.71 102.33 1,602,774 +1.40(+1.39%)
Oct 29, 2010 99.90 101.11 99.64 100.93 1,572,015 +0.71(+0.71%)
Oct 28, 2010 101.05 101.16 99.65 100.22 1,298,510 +0.02(+0.02%)
Oct 27, 2010 99.78 100.19 98.51 100.19 1,211,608 -0.83(-0.82%)
Oct 25, 2010 101.71 102.75 101.02 101.02 2,389,538 +0.18(+0.18%)
Oct 22, 2010 101.14 101.41 100.36 100.84 2,538,881 +0.28(+0.27%)
Oct 21, 2010 102.01 102.54 99.60 100.56 1,934,932 -1.08(-1.06%)
Oct 20, 2010 101.92 102.22 100.75 101.64 1,334,759 +0.67(+0.66%)
Oct 19, 2010 102.17 102.45 100.29 100.98 1,937,178 -2.74(-2.64%)
Oct 18, 2010 102.29 104.29 102.29 103.72 1,161,052 +0.81(+0.78%)
Oct 15, 2010 104.36 104.36 101.90 102.91 1,247,731 -0.05(-0.04%)
Oct 14, 2010 103.16 103.99 102.31 102.96 1,174,215 -0.21(-0.20%)
Oct 13, 2010 102.61 103.51 102.27 103.16 1,968,136 +1.57(+1.54%)
Oct 12, 2010 101.64 101.88 99.99 101.60 2,052,250 -0.14(-0.14%)
Oct 11, 2010 101.41 102.68 101.41 101.74 1,062,095 +0.39(+0.39%)
Oct 08, 2010 101.34 101.74 99.43 101.34 1,402,466 +1.61(+1.62%)
Oct 07, 2010 100.93 100.93 99.11 99.73 1,287,158 -0.51(-0.50%)
Oct 06, 2010 99.34 100.77 99.31 100.24 1,872,866 +0.74(+0.74%)
Oct 05, 2010 98.31 99.94 98.08 99.50 1,465,799 +2.44(+2.51%)
Oct 04, 2010 98.15 98.54 96.53 97.06 1,203,409 -1.27(-1.29%)
Oct 01, 2010 98.33 98.81 97.39 98.33 1,220,895 +1.06(+1.09%)
Sep 30, 2010 98.38 98.38 95.94 97.27 1,783,985 +0.02(+0.02%)
Sep 29, 2010 95.13 97.48 94.92 97.25 1,719,395 +2.19(+2.30%)
Sep 28, 2010 94.67 95.34 93.31 95.06 1,289,806 +0.60(+0.63%)
Sep 27, 2010 95.13 95.18 94.32 94.46 1,564,708 -0.25(-0.27%)
Sep 24, 2010 93.24 95.08 93.17 94.72 2,049,586 +2.07(+2.24%)
Sep 23, 2010 92.60 93.57 92.16 92.64 1,824,432 -0.76(-0.81%)
Sep 22, 2010 94.37 95.41 93.06 93.40 2,206,415 -0.99(-1.05%)
Sep 21, 2010 95.08 95.11 93.54 94.39 1,900,200 -0.41(-0.44%)
Sep 20, 2010 93.86 95.11 93.04 94.81 1,907,387 +1.54(+1.65%)
Sep 17, 2010 93.27 94.49 92.94 93.27 1,668,463 -0.80(-0.85%)
Sep 15, 2010 94.20 94.34 93.54 94.07 1,919,209 -0.83(-0.87%)
Sep 14, 2010 94.57 95.97 94.39 94.89 1,586,168 -0.23(-0.24%)
Sep 13, 2010 95.24 95.35 93.98 95.12 1,016,658 +1.15(+1.22%)
Sep 10, 2010 93.29 94.43 93.29 93.98 933,524 +1.03(+1.11%)
Sep 09, 2010 94.80 94.80 92.58 92.94 767,626 -0.11(-0.12%)
Sep 08, 2010 92.30 93.36 92.30 93.06 837,662 +0.94(+1.02%)
Sep 07, 2010 92.99 93.10 91.86 92.12 1,086,246 -1.74(-1.86%)
Sep 03, 2010 93.63 94.09 92.76 93.86 1,010,083 +1.60(+1.74%)
Sep 02, 2010 91.55 92.35 90.58 92.26 1,644,367 +0.99(+1.08%)
Sep 01, 2010 90.10 91.48 89.71 91.27 2,177,687 +2.89(+3.27%)
Aug 31, 2010 88.29 89.55 87.65 88.38 3,520 -0.71(-0.80%)
Aug 30, 2010 89.09 90.29 89.02 89.09 1,585,396 -0.57(-0.64%)
Aug 27, 2010 88.58 89.74 86.39 89.67 1,363,962 +2.45(+2.81%)
Aug 26, 2010 88.06 88.73 86.80 87.21 1,595,857 +0.05(+0.05%)
Aug 25, 2010 87.47 87.86 85.82 87.17 1,429,292 -0.71(-0.81%)
Aug 24, 2010 88.54 88.96 87.28 87.88 1,346,851 -1.97(-2.19%)
Aug 23, 2010 90.63 90.88 89.71 89.85 993,344 +0.21(+0.23%)
Aug 20, 2010 90.51 90.61 88.91 89.64 1,066,215 -1.40(-1.54%)
Aug 19, 2010 92.23 92.23 90.65 91.04 1,131,748 -1.35(-1.46%)
Aug 18, 2010 93.10 93.13 91.73 92.39 1,165,051 -0.76(-0.81%)
Aug 17, 2010 92.78 93.68 92.16 93.15 1,236,631 +1.54(+1.68%)
Aug 16, 2010 91.78 92.05 91.02 91.61 1,343,858 -0.60(-0.65%)
Aug 13, 2010 92.21 93.15 91.96 92.21 1,018,546 +0.07(+0.07%)
Aug 12, 2010 91.50 93.26 91.39 92.14 1,727,355 -1.08(-1.16%)
Aug 11, 2010 95.30 95.30 92.88 93.22 1,708,681 -3.74(-3.85%)
Aug 10, 2010 96.45 97.53 95.97 96.96 1,306,103 -0.99(-1.01%)
Aug 09, 2010 97.73 98.24 97.07 97.94 829,174 +0.99(+1.02%)
Aug 06, 2010 96.96 97.78 95.76 96.96 1,694,915 -1.26(-1.28%)
Aug 05, 2010 96.89 98.49 96.66 98.22 1,958,518 +0.23(+0.23%)
Aug 04, 2010 96.34 98.06 96.34 97.99 2,514,190 +1.93(+2.00%)
Aug 03, 2010 95.44 96.91 94.80 96.06 2,471,677 +0.32(+0.34%)
Aug 02, 2010 94.69 96.04 94.57 95.74 1,456,872 +2.73(+2.93%)
Jul 30, 2010 93.01 93.52 91.36 93.01 2,040,746 -0.37(-0.39%)
Jul 29, 2010 93.26 94.56 92.05 93.38 2,831,110 +0.85(+0.92%)
Jul 28, 2010 93.40 93.99 92.42 92.53 2,124,500 -1.01(-1.08%)
Jul 27, 2010 95.90 96.04 92.78 93.54 2,698,883 -1.65(-1.73%)
Jul 26, 2010 93.52 95.19 93.45 95.19 2,030,872 +1.60(+1.71%)
Jul 23, 2010 93.54 93.63 91.75 93.59 3,456,689 +0.55(+0.59%)
Jul 22, 2010 92.42 93.81 92.27 93.04 13,088 +1.81(+1.98%)
Jul 21, 2010 93.06 93.33 90.63 91.22 2,202,181 -1.08(-1.17%)
Jul 20, 2010 88.73 92.65 88.27 92.30 1,964,494 +2.36(+2.62%)
Jul 19, 2010 90.63 90.65 88.84 89.94 1,092,282 -0.09(-0.10%)
Jul 16, 2010 90.03 92.55 89.64 90.03 1,766,260 -3.19(-3.42%)
Jul 15, 2010 93.17 93.56 91.36 93.22 1,756,433 +0.00(+0.00%)
Jul 14, 2010 93.17 94.07 92.12 93.22 1,391,446 -0.37(-0.39%)
Jul 13, 2010 93.33 93.98 93.01 93.59 985,164 +1.38(+1.49%)
Jul 12, 2010 92.46 93.36 91.36 92.21 1,189,380 -0.55(-0.59%)
Jul 09, 2010 92.76 93.15 91.94 92.76 966,529 +0.09(+0.10%)
Jul 08, 2010 92.37 92.98 90.61 92.67 1,754,911 +1.51(+1.66%)
Jul 07, 2010 88.25 91.20 87.63 91.16 1,775,571 +3.58(+4.08%)
Jul 06, 2010 89.25 90.45 86.76 87.58 2,804,674 +0.02(+0.03%)
Jul 02, 2010 87.56 89.55 86.85 87.56 2,260,394 -0.73(-0.83%)
Jul 01, 2010 89.05 89.99 86.14 88.29 3,084,374 -1.24(-1.38%)
Jun 30, 2010 89.53 91.32 89.14 89.53 87 -0.11(-0.13%)
Jun 29, 2010 91.55 92.12 89.28 89.64 2,497,462 -5.57(-5.85%)
Jun 25, 2010 95.21 95.97 93.15 95.21 2,228,733 +1.26(+1.34%)
Jun 24, 2010 95.67 96.36 93.40 93.95 1,717,738 -1.83(-1.91%)
Jun 23, 2010 96.11 96.63 95.03 95.79 2,020,160 -0.28(-0.29%)
Jun 22, 2010 99.84 99.84 95.81 96.06 2,358,551 -3.67(-3.68%)
Jun 21, 2010 102.43 102.96 99.04 99.73 2,782,014 -1.10(-1.09%)
Jun 18, 2010 100.83 100.88 99.25 100.83 2,605,794 +0.76(+0.76%)
Jun 17, 2010 101.14 101.24 98.91 100.07 2,184,823 -0.80(-0.79%)
Jun 16, 2010 100.14 101.78 99.64 100.87 2,009,570 +0.18(+0.18%)
Jun 15, 2010 99.00 100.94 98.84 100.69 2,138,855 +2.76(+2.82%)
Jun 14, 2010 99.07 100.69 97.88 97.93 1,651,909 -0.14(-0.14%)
Jun 11, 2010 96.29 98.07 95.58 98.07 1,593,325 +0.80(+0.82%)
Jun 10, 2010 94.39 97.27 94.39 97.27 2,018,868 +4.65(+5.02%)
Jun 09, 2010 94.85 96.17 92.02 92.61 1,885,304 -0.64(-0.68%)
Jun 08, 2010 92.46 93.71 91.09 93.25 2,557,493 +1.03(+1.11%)
Jun 07, 2010 93.50 95.21 92.04 92.23 2,293,201 -0.98(-1.05%)
Jun 04, 2010 93.21 98.34 92.46 93.21 3,281,206 -4.29(-4.40%)
Jun 03, 2010 95.76 97.84 94.10 97.50 3,496,304 +2.46(+2.59%)
Jun 02, 2010 90.38 95.06 90.27 95.03 2,847,107 +5.11(+5.68%)
Jun 01, 2010 91.63 94.03 89.70 89.92 2,573,951 -3.51(-3.76%)
May 28, 2010 93.44 95.10 92.73 93.44 3,679,728 -0.34(-0.36%)
May 27, 2010 91.25 93.82 91.00 93.78 2,752,605 +4.74(+5.33%)
May 26, 2010 89.51 90.84 88.56 89.03 43 +0.71(+0.80%)
May 25, 2010 85.68 88.33 84.43 88.33 3,045,743 +0.36(+0.41%)
May 24, 2010 90.08 90.33 87.80 87.96 1,519,760 -2.08(-2.30%)
May 21, 2010 85.57 90.63 85.57 90.04 3,066,776 +1.78(+2.02%)
May 20, 2010 88.44 90.49 87.99 88.26 87 -4.93(-5.29%)
May 19, 2010 93.39 94.53 90.76 93.19 3,217,478 -1.28(-1.35%)
May 18, 2010 96.04 97.59 93.85 94.46 2,530,580 -0.48(-0.50%)
May 17, 2010 97.18 97.72 92.98 94.94 2,800,136 -1.98(-2.05%)
May 14, 2010 96.93 98.29 95.31 96.93 3,055,317 -2.12(-2.14%)
May 13, 2010 99.18 100.57 98.25 99.05 3,699,599 -0.48(-0.48%)
May 12, 2010 96.93 99.71 96.93 99.53 2,547,259 +2.96(+3.07%)
May 11, 2010 98.18 98.57 96.54 96.56 4,300,510 -0.66(-0.68%)
May 10, 2010 96.08 97.50 95.69 97.22 4,228,233 +4.81(+5.21%)
May 07, 2010 95.65 96.17 90.70 92.41 6,028,428 -1.55(-1.65%)
May 06, 2010 98.70 101.67 90.15 93.96 5,412,268 -4.17(-4.25%)
May 05, 2010 99.09 101.21 98.09 98.13 3,362,753 -3.19(-3.15%)
May 04, 2010 102.49 102.83 100.12 101.33 3,430,318 -2.74(-2.63%)
May 03, 2010 102.10 104.75 101.60 104.06 1,476,597 +2.17(+2.13%)
Apr 30, 2010 101.94 103.29 100.67 101.90 2,812,331 -0.11(-0.11%)
Apr 29, 2010 102.47 103.27 100.73 102.01 2,684,654 +0.59(+0.58%)
Apr 28, 2010 101.28 102.01 100.19 101.42 3,321,534 +0.75(+0.75%)
Apr 27, 2010 103.65 104.27 100.44 100.67 3,901,613 -3.44(-3.31%)
Apr 26, 2010 104.52 104.79 103.87 104.11 1,505,049 -0.41(-0.39%)
Apr 23, 2010 101.44 104.52 101.10 104.52 3,018,724 +2.94(+2.90%)
Apr 22, 2010 99.57 101.69 98.95 101.58 2,655,171 +0.84(+0.84%)
Apr 21, 2010 101.28 101.33 99.75 100.73 2,010,470 -0.37(-0.36%)
Apr 20, 2010 99.59 101.33 99.59 101.10 175 +2.08(+2.10%)
Apr 19, 2010 98.82 99.46 97.68 99.02 2,689,929 -0.66(-0.66%)
Apr 16, 2010 101.44 101.44 98.82 99.68 3,386,365 -2.24(-2.19%)
Apr 15, 2010 102.19 102.52 101.54 101.92 1,780,166 +0.00(+0.00%)
Apr 14, 2010 101.69 102.06 100.57 101.92 1,818,440 +0.91(+0.90%)
Apr 13, 2010 101.49 101.69 99.84 101.01 3,250,818 -0.30(-0.29%)
Apr 12, 2010 101.94 102.35 101.03 101.30 2,078,823 -0.30(-0.29%)
Apr 09, 2010 101.01 102.10 100.85 101.60 2,678,486 +1.76(+1.76%)
Apr 08, 2010 99.48 100.21 98.02 99.84 2,113,532 +0.00(+0.00%)
Apr 07, 2010 100.92 100.92 99.23 99.84 3,291,160 -0.91(-0.91%)
Apr 06, 2010 100.71 101.67 100.62 100.76 1,286,465 +0.21(+0.20%)
Apr 05, 2010 99.46 101.24 98.98 100.55 1,855,582 +1.73(+1.75%)
Apr 01, 2010 97.40 98.82 98.82 98.82 1,868,505 +2.74(+2.85%)
Mar 31, 2010 95.53 96.77 95.08 96.08 2,749,036 +0.75(+0.79%)
Mar 30, 2010 95.63 95.63 94.51 95.33 1,528,378 +0.11(+0.12%)
Mar 29, 2010 93.50 95.47 93.34 95.21 1,765,177 +2.46(+2.66%)
Mar 26, 2010 93.89 94.05 91.98 92.75 3,217,485 -0.68(-0.73%)
Mar 25, 2010 97.15 97.40 93.30 93.44 3,349,849 -2.85(-2.96%)
Mar 24, 2010 95.83 96.95 95.31 96.29 1,756,822 -0.16(-0.17%)
Mar 23, 2010 95.12 96.45 95.10 96.45 2,069,124 +1.46(+1.54%)
Mar 22, 2010 93.96 95.31 93.46 94.99 2,263,504 -0.50(-0.53%)
Mar 19, 2010 96.90 97.20 93.91 95.49 2,905,952 -1.08(-1.11%)
Mar 18, 2010 99.48 99.54 96.27 96.56 2,807,417 -2.82(-2.84%)
Mar 17, 2010 99.27 100.02 99.09 99.39 1,355,971 +0.39(+0.39%)
Mar 16, 2010 98.61 99.11 97.88 99.00 1,782,888 +0.73(+0.74%)
Mar 15, 2010 97.41 98.29 97.30 98.27 1,868,985 -1.11(-1.12%)
Mar 12, 2010 99.66 99.95 98.75 99.39 1,845,543 +0.23(+0.23%)
Mar 11, 2010 98.95 99.70 98.70 99.16 1,442,443 +0.16(+0.16%)
Mar 10, 2010 97.34 99.27 97.34 99.00 2,107,610 +1.57(+1.61%)
Mar 09, 2010 96.59 98.04 96.47 97.43 2,275,810 +0.55(+0.56%)
Mar 08, 2010 97.79 97.93 96.59 96.88 990,179 -0.45(-0.47%)
Mar 05, 2010 96.45 97.58 96.45 97.34 1,323,533 +1.87(+1.95%)
Mar 04, 2010 96.36 96.70 94.93 95.47 1,491,323 -0.80(-0.83%)
Mar 03, 2010 95.77 96.86 95.77 96.27 1,055,942 +0.75(+0.79%)
Mar 02, 2010 95.18 96.30 95.04 95.52 1,232,266 +0.82(+0.86%)
Mar 01, 2010 93.97 94.88 93.97 94.70 1,431,779 +1.36(+1.46%)
Feb 26, 2010 93.22 93.95 92.67 93.33 1,318,242 +0.41(+0.44%)
Feb 25, 2010 91.17 93.20 90.65 92.93 1,985,723 +0.18(+0.20%)
Feb 24, 2010 92.06 93.20 91.77 92.74 1,481,863 +0.91(+0.99%)
Feb 23, 2010 93.93 93.97 91.74 91.83 1,553,586 -2.32(-2.46%)
Feb 22, 2010 96.68 96.75 93.88 94.15 1,347,730 -2.05(-2.13%)
Feb 19, 2010 95.50 96.41 95.09 96.20 1,560,580 +0.52(+0.55%)
Feb 18, 2010 94.97 95.86 94.72 95.68 1,553,205 +0.45(+0.48%)
Feb 17, 2010 95.95 96.27 94.47 95.22 1,652,404 -0.43(-0.45%)
Feb 16, 2010 94.06 95.75 94.06 95.65 1,445,340 +2.84(+3.06%)
Feb 12, 2010 91.17 92.81 92.81 92.81 1,397,623 +0.34(+0.37%)
Feb 11, 2010 90.60 92.63 90.38 92.47 1,675,805 +1.64(+1.80%)
Feb 10, 2010 90.92 91.38 88.99 90.83 2,439,784 -0.23(-0.25%)
Feb 09, 2010 90.70 92.24 89.99 91.06 2,160,273 +1.84(+2.07%)
Feb 08, 2010 89.65 90.97 88.76 89.22 1,644,791 -0.59(-0.66%)
Feb 05, 2010 89.88 90.17 86.81 89.81 3,018,929 +0.11(+0.13%)
Feb 04, 2010 93.08 93.13 89.69 89.69 2,031,606 -4.19(-4.46%)
Feb 03, 2010 95.25 95.54 93.77 93.88 1,419,538 -1.57(-1.64%)
Feb 02, 2010 94.02 95.83 92.95 95.45 1,094,143 +3.06(+3.31%)
Feb 01, 2010 91.08 93.65 90.88 92.39 1,330,659 +2.63(+2.93%)
Jan 29, 2010 92.45 93.79 89.63 89.76 2,499,642 -2.23(-2.42%)
Jan 28, 2010 93.24 93.79 90.51 91.99 2,029,170 -0.93(-1.00%)
Jan 27, 2010 93.63 94.43 91.42 92.93 2,366,957 -0.73(-0.78%)
Jan 26, 2010 94.54 95.12 93.15 93.65 1,307,550 -1.39(-1.46%)
Jan 25, 2010 94.84 96.13 94.61 95.04 1,448,543 +0.84(+0.89%)
Jan 22, 2010 96.09 96.63 93.86 94.20 2,333,374 -2.02(-2.10%)
Jan 21, 2010 97.57 98.57 95.97 96.22 1,324,415 -1.39(-1.42%)
Jan 20, 2010 97.61 97.72 96.52 97.61 608,342 -0.93(-0.95%)
Jan 19, 2010 97.82 98.68 97.20 98.54 1,016,690 +0.73(+0.74%)
Jan 15, 2010 98.70 97.82 97.82 97.82 1,033,194 -0.86(-0.88%)
Jan 14, 2010 98.11 99.02 97.57 98.68 1,744,953 +0.91(+0.93%)
Jan 13, 2010 96.95 97.90 95.00 97.77 1,614,371 +0.98(+1.01%)
Jan 12, 2010 97.82 97.86 96.38 96.79 1,129,164 -2.34(-2.36%)
Jan 11, 2010 101.23 101.50 98.18 99.14 1,269,857 -1.11(-1.11%)
Jan 08, 2010 99.11 100.27 98.25 100.25 979,403 +0.77(+0.78%)
Jan 07, 2010 99.77 99.77 98.13 99.48 1,043,344 -0.59(-0.59%)
Jan 06, 2010 98.86 100.41 98.34 100.07 1,619,185 +1.11(+1.13%)
Jan 05, 2010 98.32 99.41 97.79 98.95 2,643,486 +0.82(+0.83%)
Jan 04, 2010 95.31 98.16 95.31 98.13 1,295,641 +4.39(+4.68%)
Dec 31, 2009 95.04 93.74 93.74 93.74 423,995 -0.93(-0.99%)
Dec 30, 2009 94.95 94.96 94.06 94.68 343,017 -0.45(-0.48%)
Dec 29, 2009 96.27 96.29 94.90 95.13 593,883 -0.61(-0.64%)
Dec 28, 2009 96.50 96.95 95.36 95.75 337,244 -0.27(-0.28%)
Dec 24, 2009 95.54 96.29 95.42 96.02 304,272 +0.61(+0.64%)
Dec 23, 2009 94.68 95.50 93.90 95.40 453,728 +1.39(+1.48%)
Dec 22, 2009 93.81 94.20 93.27 94.02 752,558 +0.61(+0.66%)
Dec 21, 2009 92.99 93.72 92.79 93.40 366,979 +1.09(+1.18%)
Dec 18, 2009 91.67 92.67 91.56 92.31 1,107,672 +1.68(+1.86%)
Dec 17, 2009 90.29 91.44 89.81 90.63 699,705 -0.58(-0.63%)
Dec 16, 2009 91.03 91.62 90.49 91.20 983,364 +1.00(+1.11%)
Dec 15, 2009 89.63 90.38 89.18 90.20 763,698 +0.52(+0.58%)
Dec 14, 2009 89.72 89.77 89.39 89.68 1,530,266 +3.61(+4.20%)
Dec 11, 2009 86.70 86.90 85.64 86.07 865,837 -0.20(-0.24%)
Dec 10, 2009 85.12 86.59 84.87 86.27 1,086,878 +1.87(+2.22%)
Dec 09, 2009 85.02 85.73 83.43 84.40 786,460 -0.36(-0.43%)
Dec 08, 2009 85.55 86.07 84.51 84.76 1,241,517 -1.51(-1.75%)
Dec 07, 2009 86.09 87.76 85.64 86.27 883,066 +0.07(+0.08%)
Dec 04, 2009 87.26 88.75 85.12 86.20 1,667,623 +0.00(+0.00%)
Dec 03, 2009 87.35 88.08 86.07 86.20 1,129,220 -1.29(-1.47%)
Dec 02, 2009 88.51 88.83 87.17 87.49 701,025 -0.81(-0.92%)
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.