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

New Senior Investment Group Inc (NY: SNR )

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 (%)
Mar 31, 2016 6.237 6.367 6.213 6.367 1,452,122 +0.11(+1.78%)
Mar 30, 2016 6.546 6.583 6.194 6.256 683,810 -0.24(-3.71%)
Mar 29, 2016 6.120 6.522 6.033 6.497 999,528 +0.37(+6.05%)
Mar 28, 2016 5.922 6.151 5.811 6.126 927,842 +0.25(+4.21%)
Mar 24, 2016 5.897 5.879 5.879 5.879 549,693 -0.07(-1.14%)
Mar 23, 2016 6.039 6.144 5.935 5.947 638,080 -0.11(-1.84%)
Mar 22, 2016 6.058 6.132 5.965 6.058 799,778 -0.01(-0.20%)
Mar 21, 2016 6.114 6.213 6.052 6.070 459,466 -0.07(-1.21%)
Mar 18, 2016 6.188 6.213 6.002 6.145 1,587,206 +0.01(+0.10%)
Mar 17, 2016 5.842 6.175 5.805 6.138 991,742 +0.33(+5.64%)
Mar 16, 2016 5.724 5.879 5.681 5.811 738,738 +0.07(+1.29%)
Mar 15, 2016 5.879 5.879 5.681 5.737 550,509 -0.19(-3.23%)
Mar 14, 2016 5.903 6.033 5.848 5.928 617,307 -0.03(-0.52%)
Mar 11, 2016 5.712 5.965 5.687 5.959 1,028,665 +0.32(+5.70%)
Mar 10, 2016 5.780 5.829 5.514 5.638 897,869 -0.13(-2.25%)
Mar 09, 2016 5.780 5.817 5.693 5.767 616,432 +0.01(+0.11%)
Mar 08, 2016 6.070 6.070 5.656 5.761 1,382,046 -0.32(-5.28%)
Mar 07, 2016 5.873 6.107 5.829 6.083 947,801 +0.20(+3.36%)
Mar 04, 2016 6.101 6.101 5.829 5.885 1,233,563 -0.20(-3.25%)
Mar 03, 2016 6.035 6.179 6.016 6.083 924,638 +0.07(+1.10%)
Mar 02, 2016 5.824 6.155 5.739 6.016 1,117,967 +0.17(+2.99%)
Mar 01, 2016 5.878 5.926 5.721 5.842 839,503 +0.01(+0.10%)
Feb 29, 2016 5.679 5.896 5.655 5.836 1,338,374 +0.16(+2.87%)
Feb 26, 2016 5.613 5.776 5.595 5.673 769,998 +0.08(+1.40%)
Feb 25, 2016 5.444 5.655 5.432 5.595 803,708 +0.07(+1.20%)
Feb 24, 2016 5.408 5.595 5.249 5.529 677,849 +0.06(+1.10%)
Feb 23, 2016 5.595 5.649 5.444 5.468 582,081 -0.13(-2.26%)
Feb 22, 2016 5.517 5.619 5.390 5.595 1,017,216 +0.17(+3.11%)
Feb 19, 2016 5.426 5.493 5.294 5.426 1,303,473 -0.02(-0.33%)
Feb 18, 2016 5.511 5.535 5.348 5.444 784,957 -0.07(-1.31%)
Feb 17, 2016 5.264 5.541 5.228 5.517 2,032,311 +0.30(+5.77%)
Feb 16, 2016 5.119 5.252 5.059 5.215 744,970 +0.23(+4.72%)
Feb 12, 2016 5.071 4.981 4.981 4.981 762,143 -0.03(-0.60%)
Feb 11, 2016 5.065 5.131 5.005 5.011 774,076 -0.17(-3.26%)
Feb 10, 2016 5.203 5.303 5.140 5.179 692,550 -0.02(-0.46%)
Feb 09, 2016 5.468 5.499 5.162 5.203 1,250,097 -0.36(-6.39%)
Feb 08, 2016 5.733 5.763 5.432 5.559 792,436 -0.22(-3.85%)
Feb 05, 2016 5.938 5.992 5.782 5.782 795,574 -0.18(-3.03%)
Feb 04, 2016 5.733 5.989 5.733 5.962 1,046,771 +0.21(+3.66%)
Feb 03, 2016 5.565 5.758 5.480 5.751 1,035,398 +0.23(+4.26%)
Feb 02, 2016 5.420 5.535 5.366 5.517 1,324,133 +0.02(+0.44%)
Feb 01, 2016 5.535 5.547 5.426 5.493 831,994 -0.04(-0.76%)
Jan 29, 2016 5.486 5.541 5.462 5.535 1,519,876 +0.08(+1.55%)
Jan 28, 2016 5.655 5.661 5.426 5.450 848,688 -0.11(-2.06%)
Jan 27, 2016 5.553 5.770 5.474 5.565 914,395 -0.04(-0.65%)
Jan 26, 2016 5.426 5.679 5.360 5.601 1,030,289 +0.26(+4.85%)
Jan 25, 2016 5.499 5.583 5.312 5.342 600,497 -0.18(-3.27%)
Jan 22, 2016 5.155 5.559 5.131 5.523 1,593,705 +0.42(+8.26%)
Jan 21, 2016 5.131 5.288 5.041 5.101 1,780,894 +0.01(+0.24%)
Jan 20, 2016 5.179 5.183 4.686 5.089 3,292,026 -0.19(-3.65%)
Jan 19, 2016 5.348 5.360 5.197 5.282 3,393,434 +0.02(+0.34%)
Jan 15, 2016 5.300 5.264 5.264 5.264 1,352,264 -0.19(-3.43%)
Jan 14, 2016 5.276 5.505 5.195 5.450 1,729,827 +0.19(+3.55%)
Jan 13, 2016 5.541 5.589 5.215 5.264 1,346,989 -0.28(-5.00%)
Jan 12, 2016 5.649 5.649 5.426 5.541 1,407,475 -0.08(-1.50%)
Jan 11, 2016 5.721 5.727 5.583 5.625 866,950 -0.10(-1.68%)
Jan 08, 2016 5.709 5.758 5.649 5.721 874,535 +0.03(+0.53%)
Jan 07, 2016 5.920 5.920 5.661 5.691 1,506,526 -0.28(-4.64%)
Jan 06, 2016 6.035 6.065 5.950 5.968 811,597 -0.11(-1.78%)
Jan 05, 2016 6.071 6.125 6.029 6.077 772,404 +0.01(+0.10%)
Jan 04, 2016 5.902 6.071 5.830 6.071 1,111,085 +0.13(+2.23%)
Dec 31, 2015 5.956 5.938 5.938 5.938 1,025,987 -0.02(-0.30%)
Dec 30, 2015 6.004 6.047 5.914 5.956 1,039,749 -0.07(-1.10%)
Dec 29, 2015 6.010 6.083 5.890 6.022 956,756 +0.04(+0.70%)
Dec 28, 2015 6.053 6.077 5.926 5.980 2,045,565 -0.10(-1.68%)
Dec 24, 2015 6.149 6.083 6.083 6.083 412,785 -0.06(-0.98%)
Dec 23, 2015 6.065 6.173 6.041 6.143 986,211 +0.11(+1.80%)
Dec 22, 2015 6.029 6.131 5.980 6.035 1,135,596 +0.02(+0.40%)
Dec 21, 2015 6.053 6.089 5.974 6.010 994,912 -0.04(-0.70%)
Dec 18, 2015 6.059 6.179 6.010 6.053 4,512,388 -0.04(-0.59%)
Dec 17, 2015 5.788 6.131 5.788 6.089 3,288,579 +0.36(+6.31%)
Dec 16, 2015 5.354 5.727 5.354 5.727 2,477,365 +0.39(+7.22%)
Dec 15, 2015 5.318 5.366 5.258 5.342 2,137,444 +0.09(+1.72%)
Dec 14, 2015 5.517 5.595 5.228 5.252 2,047,056 -0.28(-5.11%)
Dec 11, 2015 5.619 5.661 5.505 5.535 1,534,791 -0.14(-2.55%)
Dec 10, 2015 5.408 5.727 5.408 5.679 2,679,529 +0.28(+5.13%)
Dec 09, 2015 5.390 5.450 5.357 5.402 1,238,301 +0.02(+0.34%)
Dec 08, 2015 5.426 5.450 5.360 5.384 1,552,344 -0.07(-1.32%)
Dec 07, 2015 5.553 5.560 5.408 5.456 1,564,805 -0.11(-2.05%)
Dec 04, 2015 5.499 5.601 5.450 5.571 1,663,109 +0.06(+1.09%)
Dec 03, 2015 5.691 5.697 5.493 5.511 1,489,574 -0.17(-3.07%)
Dec 02, 2015 5.679 5.830 5.637 5.685 1,677,960 -0.01(-0.11%)
Dec 01, 2015 5.758 5.992 5.577 5.691 2,904,469 +0.13(+2.38%)
Nov 30, 2015 5.619 5.655 5.456 5.559 1,298,349 -0.06(-1.07%)
Nov 27, 2015 5.450 5.637 5.450 5.619 436,055 +0.16(+2.98%)
Nov 25, 2015 5.330 5.456 5.456 5.456 631,798 +0.13(+2.49%)
Nov 24, 2015 5.288 5.361 5.276 5.324 1,132,549 +0.01(+0.23%)
Nov 23, 2015 5.342 5.366 5.306 5.312 941,983 -0.02(-0.45%)
Nov 20, 2015 5.330 5.402 5.330 5.336 829,133 +0.04(+0.68%)
Nov 19, 2015 5.240 5.318 5.212 5.300 1,298,343 +0.07(+1.38%)
Nov 18, 2015 5.330 5.474 5.155 5.228 2,252,581 -0.10(-1.92%)
Nov 17, 2015 5.547 5.547 5.300 5.330 1,430,247 -0.20(-3.59%)
Nov 16, 2015 5.300 5.541 5.288 5.529 1,354,582 +0.20(+3.73%)
Nov 13, 2015 5.464 5.502 5.306 5.330 2,035,680 -0.13(-2.46%)
Nov 12, 2015 5.570 5.581 5.459 5.464 1,539,745 -0.12(-2.10%)
Nov 11, 2015 5.617 5.634 5.558 5.581 803,682 -0.01(-0.21%)
Nov 10, 2015 5.570 5.643 5.529 5.593 1,105,524 +0.02(+0.42%)
Nov 09, 2015 5.611 5.681 5.529 5.570 1,791,710 -0.02(-0.31%)
Nov 06, 2015 5.804 5.868 5.467 5.587 2,974,309 -0.26(-4.40%)
Nov 05, 2015 6.085 6.085 5.839 5.845 1,686,021 -0.02(-0.30%)
Nov 04, 2015 5.991 6.014 5.821 5.862 1,187,823 -0.14(-2.34%)
Nov 03, 2015 5.903 6.044 5.892 6.003 1,559,283 +0.08(+1.38%)
Nov 02, 2015 5.868 5.944 5.792 5.921 1,426,396 +0.06(+1.00%)
Oct 30, 2015 5.880 5.897 5.839 5.862 987,897 +0.01(+0.10%)
Oct 29, 2015 5.856 5.979 5.848 5.856 955,633 +0.00(+0.00%)
Oct 28, 2015 5.851 5.976 5.816 5.856 2,123,435 +0.01(+0.10%)
Oct 27, 2015 6.050 6.055 5.816 5.851 1,423,222 -0.20(-3.38%)
Oct 26, 2015 6.319 6.360 6.026 6.055 885,562 -0.26(-4.17%)
Oct 23, 2015 6.559 6.617 6.260 6.319 685,108 -0.18(-2.79%)
Oct 22, 2015 6.500 6.635 6.442 6.500 727,744 +0.04(+0.63%)
Oct 21, 2015 6.512 6.512 6.434 6.459 434,925 -0.05(-0.81%)
Oct 20, 2015 6.488 6.547 6.424 6.512 639,494 +0.01(+0.18%)
Oct 19, 2015 6.365 6.518 6.365 6.500 712,536 +0.12(+1.93%)
Oct 16, 2015 6.447 6.535 6.360 6.377 624,671 -0.06(-0.91%)
Oct 15, 2015 6.371 6.453 6.325 6.436 621,354 +0.07(+1.10%)
Oct 14, 2015 6.342 6.494 6.342 6.365 551,542 +0.02(+0.37%)
Oct 13, 2015 6.553 6.570 6.322 6.342 853,661 -0.25(-3.82%)
Oct 12, 2015 6.699 6.699 6.576 6.594 692,975 -0.12(-1.74%)
Oct 09, 2015 6.740 6.757 6.667 6.711 506,485 -0.02(-0.26%)
Oct 08, 2015 6.769 6.781 6.681 6.728 757,996 -0.02(-0.26%)
Oct 07, 2015 6.482 6.760 6.465 6.746 2,219,410 +0.30(+4.63%)
Oct 06, 2015 6.301 6.447 6.260 6.447 1,301,409 +0.13(+2.13%)
Oct 05, 2015 6.161 6.313 6.137 6.313 968,981 +0.17(+2.76%)
Oct 02, 2015 6.079 6.161 6.061 6.143 1,193,768 -0.02(-0.28%)
Oct 01, 2015 6.155 6.225 6.085 6.161 1,072,160 +0.04(+0.67%)
Sep 30, 2015 5.868 6.131 5.769 6.120 2,488,282 +0.30(+5.13%)
Sep 29, 2015 6.044 6.044 5.775 5.821 3,810,249 -0.19(-3.21%)
Sep 28, 2015 6.523 6.553 5.897 6.014 2,170,391 -0.54(-8.21%)
Sep 25, 2015 6.687 6.687 6.535 6.553 1,367,845 -0.10(-1.50%)
Sep 24, 2015 6.839 6.874 6.617 6.652 1,403,433 -0.21(-3.07%)
Sep 23, 2015 6.874 6.910 6.828 6.863 1,115,548 +0.00(+0.00%)
Sep 22, 2015 6.945 7.003 6.834 6.863 862,903 -0.14(-2.01%)
Sep 21, 2015 7.038 7.073 6.980 7.003 679,705 -0.01(-0.17%)
Sep 18, 2015 6.898 7.038 6.880 7.015 2,131,166 +0.02(+0.33%)
Sep 17, 2015 6.968 7.120 6.898 6.991 835,181 +0.02(+0.34%)
Sep 16, 2015 6.939 7.009 6.851 6.968 965,480 +0.05(+0.68%)
Sep 15, 2015 6.787 6.927 6.670 6.921 948,805 +0.04(+0.60%)
Sep 14, 2015 6.734 6.883 6.670 6.880 762,040 +0.16(+2.35%)
Sep 11, 2015 6.553 6.769 6.494 6.722 1,369,515 +0.13(+1.95%)
Sep 10, 2015 6.582 6.658 6.541 6.594 634,720 -0.02(-0.35%)
Sep 09, 2015 6.845 6.904 6.617 6.617 1,142,021 -0.05(-0.79%)
Sep 08, 2015 6.652 6.687 6.564 6.670 739,977 +0.11(+1.69%)
Sep 04, 2015 6.559 6.559 6.559 6.559 710,524 -0.08(-1.15%)
Sep 03, 2015 6.699 6.699 6.547 6.635 857,086 -0.05(-0.79%)
Sep 02, 2015 6.635 6.722 6.605 6.687 1,215,155 +0.10(+1.51%)
Sep 01, 2015 6.635 6.728 6.518 6.588 1,333,702 -0.08(-1.14%)
Aug 31, 2015 6.757 6.798 6.652 6.664 1,926,242 -0.12(-1.81%)
Aug 28, 2015 6.629 6.793 6.611 6.787 910,578 +0.15(+2.20%)
Aug 27, 2015 6.506 6.757 6.482 6.640 1,633,389 +0.17(+2.62%)
Aug 26, 2015 6.365 6.482 6.278 6.471 2,203,160 +0.21(+3.36%)
Aug 25, 2015 6.617 6.687 6.243 6.260 1,123,688 -0.09(-1.38%)
Aug 24, 2015 6.488 6.716 6.330 6.348 1,963,094 -0.37(-5.49%)
Aug 21, 2015 6.816 6.927 6.681 6.716 1,241,881 -0.12(-1.71%)
Aug 20, 2015 6.910 6.933 6.834 6.834 1,101,789 -0.11(-1.52%)
Aug 19, 2015 6.962 7.015 6.886 6.939 979,576 -0.02(-0.25%)
Aug 18, 2015 7.027 7.050 6.939 6.956 851,080 -0.08(-1.08%)
Aug 17, 2015 6.869 7.050 6.863 7.032 592,285 +0.13(+1.95%)
Aug 14, 2015 6.857 6.915 6.816 6.898 567,193 +0.02(+0.26%)
Aug 13, 2015 6.974 7.009 6.863 6.880 897,674 -0.09(-1.26%)
Aug 12, 2015 6.927 6.968 6.752 6.968 1,567,076 +0.02(+0.34%)
Aug 11, 2015 6.863 6.945 6.851 6.945 1,117,117 +0.02(+0.34%)
Aug 10, 2015 7.079 7.138 6.869 6.921 1,504,298 -0.12(-1.74%)
Aug 07, 2015 7.231 7.278 6.997 7.044 1,909,919 -0.28(-3.83%)
Aug 06, 2015 7.424 7.594 6.933 7.325 2,359,892 -0.03(-0.40%)
Aug 05, 2015 7.577 7.577 7.256 7.354 1,371,445 -0.19(-2.56%)
Aug 04, 2015 7.600 7.658 7.512 7.547 787,130 -0.04(-0.46%)
Aug 03, 2015 7.571 7.606 7.512 7.582 804,389 +0.01(+0.15%)
Jul 31, 2015 7.565 7.623 7.512 7.571 4,237,836 +0.04(+0.54%)
Jul 30, 2015 7.582 7.620 7.486 7.530 1,124,934 -0.07(-0.92%)
Jul 29, 2015 7.389 7.612 7.325 7.600 1,119,539 +0.19(+2.61%)
Jul 28, 2015 7.465 7.506 7.348 7.407 1,135,133 -0.02(-0.24%)
Jul 27, 2015 7.430 7.527 7.395 7.424 1,234,228 -0.03(-0.39%)
Jul 24, 2015 7.600 7.635 7.413 7.454 1,808,796 -0.17(-2.23%)
Jul 23, 2015 7.775 7.781 7.483 7.623 3,060,314 -0.15(-1.96%)
Jul 22, 2015 7.740 7.869 7.705 7.775 888,476 +0.02(+0.30%)
Jul 21, 2015 7.752 7.828 7.694 7.752 646,028 -0.01(-0.15%)
Jul 20, 2015 7.793 7.840 7.729 7.764 855,439 -0.01(-0.08%)
Jul 17, 2015 7.852 7.892 7.758 7.770 1,390,152 -0.07(-0.90%)
Jul 16, 2015 7.898 7.957 7.764 7.840 1,071,659 -0.05(-0.59%)
Jul 15, 2015 7.933 7.933 7.740 7.887 1,695,669 -0.04(-0.52%)
Jul 14, 2015 7.986 8.009 7.881 7.928 1,400,744 -0.05(-0.59%)
Jul 13, 2015 8.045 8.097 7.881 7.974 1,404,788 -0.01(-0.15%)
Jul 10, 2015 7.986 8.053 7.939 7.986 1,729,486 +0.04(+0.52%)
Jul 09, 2015 8.045 8.050 7.872 7.945 1,828,910 -0.02(-0.22%)
Jul 08, 2015 8.033 8.074 7.869 7.963 1,393,077 -0.08(-1.02%)
Jul 07, 2015 7.933 8.062 7.916 8.045 1,445,458 +0.07(+0.88%)
Jul 06, 2015 7.869 7.974 7.828 7.974 1,422,964 +0.11(+1.34%)
Jul 02, 2015 7.992 7.869 7.869 7.869 2,660,577 -0.09(-1.18%)
Jul 01, 2015 7.933 8.074 7.890 7.963 2,317,789 +0.14(+1.80%)
Jun 30, 2015 7.822 7.869 7.676 7.822 2,028,132 +0.08(+0.98%)
Jun 29, 2015 7.916 7.974 7.717 7.746 2,878,259 -0.24(-3.00%)
Jun 26, 2015 7.980 8.025 7.916 7.986 9,583,977 -0.03(-0.36%)
Jun 25, 2015 8.244 8.255 7.846 8.015 3,776,003 -0.26(-3.18%)
Jun 24, 2015 8.167 8.337 8.047 8.279 23,059,242 +0.01(+0.07%)
Jun 23, 2015 8.682 8.875 8.273 8.273 5,243,001 -0.65(-7.28%)
Jun 22, 2015 9.221 9.267 8.887 8.922 736,868 -0.30(-3.24%)
Jun 19, 2015 9.098 9.355 9.027 9.221 3,143,344 +0.12(+1.35%)
Jun 18, 2015 8.975 9.104 8.946 9.098 781,181 +0.14(+1.57%)
Jun 17, 2015 8.864 8.969 8.764 8.957 717,072 +0.11(+1.19%)
Jun 16, 2015 8.893 8.916 8.750 8.852 864,930 -0.16(-1.75%)
Jun 15, 2015 8.951 9.101 8.934 9.010 1,204,980 +0.03(+0.33%)
Jun 12, 2015 9.045 9.074 8.905 8.981 574,762 -0.11(-1.16%)
Jun 11, 2015 9.185 9.215 9.057 9.086 793,197 -0.09(-0.96%)
Jun 10, 2015 9.121 9.215 9.033 9.174 817,056 +0.02(+0.26%)
Jun 09, 2015 9.127 9.197 9.027 9.150 923,399 +0.14(+1.56%)
Jun 08, 2015 9.016 9.068 8.910 9.010 993,590 -0.04(-0.45%)
Jun 05, 2015 9.273 9.302 9.010 9.051 1,052,982 -0.21(-2.27%)
Jun 04, 2015 9.256 9.319 9.185 9.262 556,478 -0.04(-0.44%)
Jun 03, 2015 9.361 9.369 9.256 9.302 471,762 -0.06(-0.62%)
Jun 02, 2015 9.285 9.411 9.285 9.361 498,560 +0.03(+0.31%)
Jun 01, 2015 9.302 9.384 9.256 9.332 745,054 +0.00(+0.00%)
May 29, 2015 9.408 9.419 9.232 9.332 1,146,210 -0.08(-0.81%)
May 28, 2015 9.349 9.437 9.291 9.408 387,646 +0.09(+0.94%)
May 27, 2015 9.425 9.443 9.221 9.320 784,149 -0.11(-1.18%)
May 26, 2015 9.332 9.478 9.244 9.431 538,528 +0.08(+0.81%)
May 22, 2015 9.384 9.355 9.355 9.355 590,878 -0.06(-0.62%)
May 21, 2015 9.490 9.525 9.332 9.414 575,340 -0.07(-0.74%)
May 20, 2015 9.490 9.542 9.419 9.484 709,397 -0.02(-0.18%)
May 19, 2015 9.496 9.531 9.437 9.501 423,106 +0.02(+0.19%)
May 18, 2015 9.455 9.525 9.425 9.484 593,945 +0.00(+0.00%)
May 15, 2015 9.291 9.513 9.264 9.484 691,423 +0.18(+1.89%)
May 14, 2015 9.232 9.343 9.185 9.308 563,608 +0.09(+0.95%)
May 13, 2015 9.326 9.326 9.185 9.221 807,389 -0.11(-1.13%)
May 12, 2015 9.291 9.379 9.086 9.326 555,796 -0.02(-0.25%)
May 11, 2015 9.478 9.507 9.349 9.349 422,933 -0.12(-1.30%)
May 08, 2015 9.466 9.642 9.389 9.472 567,325 +0.08(+0.81%)
May 07, 2015 9.244 9.531 9.115 9.396 706,341 +0.32(+3.48%)
May 06, 2015 9.256 9.302 9.027 9.080 816,409 -0.13(-1.46%)
May 05, 2015 9.490 9.501 9.185 9.215 757,873 -0.32(-3.31%)
May 04, 2015 9.472 9.566 9.431 9.531 336,144 +0.06(+0.62%)
May 01, 2015 9.455 9.531 9.363 9.472 319,824 +0.02(+0.19%)
Apr 30, 2015 9.624 9.624 9.425 9.455 398,920 -0.17(-1.76%)
Apr 29, 2015 9.683 9.712 9.601 9.624 191,672 -0.09(-0.96%)
Apr 28, 2015 9.689 9.724 9.673 9.718 585,378 +0.01(+0.12%)
Apr 27, 2015 9.683 9.730 9.671 9.706 323,721 +0.02(+0.18%)
Apr 24, 2015 9.694 9.730 9.653 9.689 185,700 -0.02(-0.24%)
Apr 23, 2015 9.689 9.759 9.653 9.712 506,497 +0.00(+0.00%)
Apr 22, 2015 9.724 9.753 9.659 9.712 1,092,354 -0.02(-0.24%)
Apr 21, 2015 9.683 9.741 9.659 9.735 558,641 +0.07(+0.73%)
Apr 20, 2015 9.636 9.700 9.577 9.665 576,695 +0.08(+0.79%)
Apr 17, 2015 9.648 9.653 9.557 9.589 357,961 -0.06(-0.61%)
Apr 16, 2015 9.671 9.677 9.566 9.648 344,723 -0.07(-0.72%)
Apr 15, 2015 9.624 9.747 9.536 9.718 607,189 +0.02(+0.18%)
Apr 14, 2015 9.642 9.765 9.609 9.700 457,817 +0.02(+0.24%)
Apr 13, 2015 9.741 9.741 9.624 9.677 532,681 -0.05(-0.48%)
Apr 10, 2015 9.677 9.800 9.677 9.724 467,865 +0.04(+0.42%)
Apr 09, 2015 9.747 9.765 9.648 9.683 299,158 -0.06(-0.66%)
Apr 08, 2015 9.595 9.765 9.595 9.747 652,089 +0.11(+1.09%)
Apr 07, 2015 9.689 9.747 9.624 9.642 391,487 -0.07(-0.72%)
Apr 06, 2015 9.800 9.835 9.700 9.712 380,025 -0.07(-0.72%)
Apr 02, 2015 9.718 9.782 9.782 9.782 752,913 +0.05(+0.54%)
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.