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

Intellicheck Mobilisia (NY: IDN )

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 28, 2017 2.960 3.000 2.811 2.900 26,673 +0.00(+0.00%)
Apr 27, 2017 2.990 3.050 2.719 2.900 26,316 -0.09(-3.01%)
Apr 26, 2017 3.085 3.085 2.980 2.990 18,132 -0.10(-3.24%)
Apr 25, 2017 3.150 3.150 3.056 3.090 37,770 +0.01(+0.32%)
Apr 24, 2017 3.050 3.150 3.050 3.080 9,090 +0.08(+2.67%)
Apr 21, 2017 3.200 3.200 3.000 3.000 51,121 -0.23(-7.12%)
Apr 20, 2017 3.250 3.260 3.060 3.230 73,199 +0.04(+1.25%)
Apr 19, 2017 3.140 3.190 3.100 3.190 12,091 +0.10(+3.24%)
Apr 18, 2017 3.100 3.120 3.040 3.090 18,331 -0.03(-0.96%)
Apr 17, 2017 3.220 3.220 3.110 3.120 11,589 -0.07(-2.19%)
Apr 13, 2017 3.007 3.240 3.000 3.190 96,180 +0.13(+4.25%)
Apr 12, 2017 3.150 3.170 3.030 3.060 49,960 -0.02(-0.65%)
Apr 11, 2017 3.040 3.150 2.950 3.080 111,302 +0.08(+2.67%)
Apr 10, 2017 2.950 3.030 2.950 3.000 150,251 +0.05(+1.69%)
Apr 07, 2017 2.920 2.961 2.860 2.950 56,486 +0.03(+1.03%)
Apr 06, 2017 3.000 3.000 2.790 2.920 101,251 +0.02(+0.69%)
Apr 05, 2017 2.900 3.000 2.800 2.900 146,861 +0.09(+3.20%)
Apr 04, 2017 2.820 2.900 2.750 2.810 66,284 +0.03(+1.08%)
Apr 03, 2017 2.630 2.975 2.480 2.780 282,296 +0.17(+6.51%)
Mar 31, 2017 1.980 2.700 1.920 2.610 317,078 +0.63(+31.82%)
Mar 30, 2017 2.140 2.300 1.800 1.980 360,516 -0.34(-14.66%)
Mar 29, 2017 2.330 2.371 2.310 2.320 8,930 +0.01(+0.43%)
Mar 28, 2017 2.368 2.422 2.310 2.310 7,836 -0.05(-2.12%)
Mar 27, 2017 2.260 2.360 2.210 2.360 17,398 +0.03(+1.13%)
Mar 24, 2017 2.300 2.334 2.240 2.334 14,645 +0.03(+1.46%)
Mar 23, 2017 2.292 2.320 2.260 2.300 11,754 +0.01(+0.44%)
Mar 22, 2017 2.260 2.300 2.250 2.290 30,433 +0.02(+0.88%)
Mar 21, 2017 2.340 2.390 2.250 2.270 46,523 -0.12(-5.02%)
Mar 20, 2017 2.420 2.430 2.250 2.390 12,082 -0.07(-2.84%)
Mar 17, 2017 2.470 2.610 2.220 2.460 71,541 -0.01(-0.40%)
Mar 16, 2017 2.480 2.530 2.450 2.470 13,661 -0.01(-0.40%)
Mar 15, 2017 2.440 2.530 2.440 2.480 23,419 -0.01(-0.40%)
Mar 14, 2017 2.520 2.520 2.450 2.490 15,016 -0.04(-1.58%)
Mar 13, 2017 2.500 2.595 2.480 2.530 10,867 +0.05(+2.02%)
Mar 10, 2017 2.420 2.550 2.410 2.480 32,754 +0.03(+1.22%)
Mar 09, 2017 2.431 2.470 2.400 2.450 15,261 +0.00(+0.00%)
Mar 08, 2017 2.340 2.455 2.330 2.450 15,589 +0.11(+4.70%)
Mar 07, 2017 2.410 2.410 2.233 2.340 22,233 -0.06(-2.50%)
Mar 06, 2017 2.460 2.500 2.190 2.400 100,053 -0.04(-1.64%)
Mar 03, 2017 2.430 2.466 2.410 2.440 13,362 -0.01(-0.41%)
Mar 02, 2017 2.670 2.680 2.450 2.450 18,105 -0.16(-6.13%)
Mar 01, 2017 2.470 2.700 2.470 2.610 31,941 +0.14(+5.67%)
Feb 28, 2017 2.600 2.620 2.470 2.470 24,853 -0.13(-5.00%)
Feb 27, 2017 2.560 2.660 2.520 2.600 13,455 +0.02(+0.78%)
Feb 24, 2017 2.510 2.700 2.510 2.580 17,761 +0.05(+1.98%)
Feb 23, 2017 2.585 2.590 2.450 2.530 29,898 -0.07(-2.69%)
Feb 22, 2017 2.690 2.790 2.600 2.600 24,864 -0.09(-3.35%)
Feb 21, 2017 2.830 2.840 2.630 2.690 24,087 -0.11(-3.93%)
Feb 17, 2017 2.800 2.800 2.800 0 +0.15(+5.66%)
Feb 16, 2017 2.670 2.680 2.630 2.650 9,923 -0.02(-0.75%)
Feb 15, 2017 2.600 2.700 2.559 2.670 19,099 +0.02(+0.75%)
Feb 14, 2017 2.730 2.840 2.550 2.650 100,253 -0.10(-3.64%)
Feb 13, 2017 2.850 2.869 2.730 2.750 61,884 -0.10(-3.51%)
Feb 10, 2017 2.820 2.850 2.720 2.850 52,677 +0.04(+1.42%)
Feb 09, 2017 2.840 2.840 2.750 2.810 41,744 +0.00(+0.00%)
Feb 08, 2017 2.800 2.830 2.800 2.810 9,728 +0.01(+0.36%)
Feb 07, 2017 2.780 2.809 2.780 2.800 17,186 -0.00(-0.00%)
Feb 06, 2017 2.800 2.850 2.790 2.800 8,659 -0.03(-1.06%)
Feb 03, 2017 2.850 2.885 2.800 2.830 16,470 -0.02(-0.70%)
Feb 02, 2017 2.820 2.850 2.770 2.850 4,316 +0.03(+1.06%)
Feb 01, 2017 2.881 2.920 2.780 2.820 7,685 -0.08(-2.76%)
Jan 31, 2017 2.780 2.900 2.770 2.900 29,306 +0.13(+4.69%)
Jan 30, 2017 2.850 2.850 2.750 2.770 15,083 -0.10(-3.48%)
Jan 27, 2017 2.890 2.890 2.850 2.870 4,654 -0.02(-0.69%)
Jan 26, 2017 2.870 2.960 2.870 2.890 22,937 +0.03(+1.05%)
Jan 25, 2017 3.010 3.030 2.820 2.860 18,771 -0.07(-2.39%)
Jan 24, 2017 2.780 2.950 2.780 2.930 26,562 +0.16(+5.78%)
Jan 23, 2017 2.879 2.879 2.740 2.770 54,384 -0.11(-3.82%)
Jan 20, 2017 2.910 2.920 2.750 2.880 35,166 -0.04(-1.37%)
Jan 19, 2017 3.120 3.120 2.804 2.920 109,318 -0.16(-5.19%)
Jan 18, 2017 3.010 3.080 2.940 3.080 30,935 +0.01(+0.33%)
Jan 17, 2017 3.070 3.200 2.963 3.070 97,690 -0.03(-0.97%)
Jan 13, 2017 3.100 3.100 3.100 0 +0.30(+10.71%)
Jan 12, 2017 2.796 2.800 2.753 2.800 9,658 +0.01(+0.36%)
Jan 11, 2017 2.730 2.790 2.701 2.790 12,654 +0.01(+0.36%)
Jan 10, 2017 2.810 2.810 2.740 2.780 16,095 +0.01(+0.36%)
Jan 09, 2017 2.770 2.790 2.700 2.770 33,881 +0.03(+1.09%)
Jan 06, 2017 2.790 2.790 2.710 2.740 23,548 -0.05(-1.79%)
Jan 05, 2017 2.740 2.800 2.720 2.790 27,018 +0.09(+3.33%)
Jan 04, 2017 2.700 2.790 2.690 2.700 17,237 +0.01(+0.37%)
Jan 03, 2017 2.770 2.770 2.650 2.690 32,717 -0.06(-2.18%)
Dec 30, 2016 2.750 2.750 2.750 0 +0.22(+8.70%)
Dec 29, 2016 2.530 2.580 2.450 2.530 25,550 -0.03(-1.17%)
Dec 28, 2016 2.600 2.650 2.530 2.560 33,568 -0.06(-2.29%)
Dec 27, 2016 2.700 2.700 2.550 2.620 43,536 -0.06(-2.24%)
Dec 23, 2016 2.680 2.680 2.680 0 +0.08(+3.08%)
Dec 22, 2016 2.550 2.618 2.550 2.600 25,345 +0.04(+1.56%)
Dec 21, 2016 2.690 2.690 2.377 2.560 133,458 -0.11(-4.12%)
Dec 20, 2016 2.660 2.690 2.610 2.670 28,496 -0.01(-0.37%)
Dec 19, 2016 2.840 2.840 2.580 2.680 47,493 -0.10(-3.60%)
Dec 16, 2016 2.810 2.940 2.780 2.780 40,269 -0.01(-0.42%)
Dec 15, 2016 2.880 2.880 2.750 2.792 58,243 -0.05(-1.70%)
Dec 14, 2016 2.890 2.930 2.790 2.840 124,178 -0.00(-0.00%)
Dec 13, 2016 2.580 2.950 2.580 2.840 313,590 +0.29(+11.37%)
Dec 12, 2016 2.700 2.700 2.500 2.550 25,491 -0.12(-4.49%)
Dec 09, 2016 2.650 2.709 2.590 2.670 100,972 +0.04(+1.52%)
Dec 08, 2016 2.600 2.680 2.570 2.630 52,013 +0.01(+0.38%)
Dec 07, 2016 2.550 2.620 2.540 2.620 12,625 +0.08(+3.15%)
Dec 06, 2016 2.590 2.640 2.450 2.540 21,162 -0.06(-2.31%)
Dec 05, 2016 2.540 2.680 2.540 2.600 23,621 +0.02(+0.78%)
Dec 02, 2016 2.530 2.650 2.450 2.580 57,968 +0.08(+3.20%)
Dec 01, 2016 2.620 2.690 2.440 2.500 82,729 -0.16(-6.02%)
Nov 30, 2016 2.670 2.690 2.580 2.660 82,721 +0.02(+0.76%)
Nov 29, 2016 2.540 2.640 2.480 2.640 55,683 +0.12(+4.76%)
Nov 28, 2016 2.650 2.677 2.520 2.520 40,314 -0.14(-5.26%)
Nov 25, 2016 2.620 2.680 2.612 2.660 25,919 +0.05(+1.92%)
Nov 23, 2016 2.610 2.610 2.610 0 +0.04(+1.56%)
Nov 22, 2016 2.580 2.588 2.524 2.570 17,838 +0.01(+0.39%)
Nov 21, 2016 2.510 2.640 2.510 2.560 97,114 +0.02(+0.79%)
Nov 18, 2016 2.575 2.580 2.430 2.540 51,753 -0.02(-0.78%)
Nov 17, 2016 2.482 2.580 2.440 2.560 65,909 +0.08(+3.23%)
Nov 16, 2016 2.500 2.550 2.462 2.480 71,920 -0.02(-0.80%)
Nov 15, 2016 2.450 2.520 2.420 2.500 100,212 +0.06(+2.46%)
Nov 14, 2016 2.250 2.450 2.190 2.440 238,623 +0.22(+9.91%)
Nov 11, 2016 2.200 2.340 2.110 2.220 380,178 +0.03(+1.37%)
Nov 10, 2016 1.750 2.220 1.750 2.190 327,639 +0.39(+21.67%)
Nov 09, 2016 1.760 1.870 1.710 1.800 131,799 +0.01(+0.56%)
Nov 08, 2016 1.750 1.820 1.730 1.790 20,817 -0.01(-0.56%)
Nov 07, 2016 1.813 1.890 1.770 1.800 66,630 -0.03(-1.64%)
Nov 04, 2016 1.720 1.830 1.692 1.830 68,016 +0.09(+5.17%)
Nov 03, 2016 1.660 1.740 1.620 1.740 63,762 +0.04(+2.35%)
Nov 02, 2016 1.670 1.718 1.610 1.700 89,732 +0.05(+3.03%)
Nov 01, 2016 1.668 1.668 1.600 1.650 37,625 +0.00(+0.00%)
Oct 31, 2016 1.600 1.678 1.500 1.650 83,810 +0.01(+0.87%)
Oct 28, 2016 1.630 1.661 1.550 1.636 43,285 +0.03(+1.60%)
Oct 27, 2016 1.720 1.724 1.580 1.610 33,120 -0.08(-4.73%)
Oct 26, 2016 1.650 1.740 1.610 1.690 21,892 +0.02(+1.20%)
Oct 25, 2016 1.659 1.700 1.659 1.670 22,675 +0.03(+1.83%)
Oct 24, 2016 1.620 1.660 1.609 1.640 8,171 +0.04(+2.50%)
Oct 21, 2016 1.700 1.700 1.580 1.600 45,751 -0.08(-4.76%)
Oct 20, 2016 1.700 1.700 1.600 1.680 17,812 +0.02(+1.20%)
Oct 19, 2016 1.620 1.700 1.620 1.660 91,387 +0.00(+0.00%)
Oct 18, 2016 1.670 1.720 1.584 1.660 71,335 +0.02(+1.22%)
Oct 17, 2016 1.660 1.660 1.635 1.640 24,082 -0.02(-1.20%)
Oct 14, 2016 1.650 1.700 1.650 1.660 13,235 +0.03(+1.84%)
Oct 13, 2016 1.615 1.680 1.550 1.630 62,750 +0.02(+1.24%)
Oct 12, 2016 1.600 1.620 1.550 1.610 25,675 +0.06(+3.87%)
Oct 11, 2016 1.650 1.650 1.510 1.550 20,611 -0.07(-4.32%)
Oct 10, 2016 1.638 1.651 1.550 1.620 71,778 -0.08(-4.71%)
Oct 07, 2016 1.640 1.700 1.580 1.700 9,408 +0.10(+6.25%)
Oct 06, 2016 1.650 1.650 1.580 1.600 94,686 -0.07(-4.19%)
Oct 05, 2016 1.690 1.700 1.650 1.670 35,918 +0.00(+0.00%)
Oct 04, 2016 1.671 1.690 1.650 1.670 6,873 -0.03(-1.76%)
Oct 03, 2016 1.701 1.704 1.700 1.700 4,486 -0.02(-1.16%)
Sep 30, 2016 1.710 1.740 1.710 1.720 15,568 +0.00(+0.00%)
Sep 29, 2016 1.670 1.720 1.650 1.720 25,851 +0.04(+2.38%)
Sep 28, 2016 1.700 1.730 1.650 1.680 22,016 -0.04(-2.33%)
Sep 27, 2016 1.730 1.730 1.660 1.720 10,183 -0.01(-0.58%)
Sep 26, 2016 1.720 1.730 1.700 1.730 8,705 -0.01(-0.57%)
Sep 23, 2016 1.740 1.750 1.680 1.740 20,851 +0.02(+1.16%)
Sep 22, 2016 1.760 1.800 1.720 1.720 7,685 -0.07(-3.91%)
Sep 21, 2016 1.831 1.850 1.750 1.790 15,972 +0.00(+0.00%)
Sep 20, 2016 1.760 1.830 1.700 1.790 83,687 +0.04(+2.29%)
Sep 19, 2016 1.750 1.770 1.650 1.750 27,902 -0.03(-1.69%)
Sep 16, 2016 1.630 1.879 1.630 1.780 224,359 +0.08(+4.70%)
Sep 15, 2016 1.680 1.700 1.610 1.700 30,551 +0.05(+3.04%)
Sep 14, 2016 1.610 1.680 1.510 1.650 40,847 +0.07(+4.60%)
Sep 13, 2016 1.605 1.700 1.560 1.577 56,351 -0.04(-2.63%)
Sep 12, 2016 1.630 1.690 1.560 1.620 48,416 -0.00(-0.01%)
Sep 09, 2016 1.670 1.723 1.550 1.620 34,234 -0.08(-4.70%)
Sep 08, 2016 1.540 1.790 1.520 1.700 128,825 +0.16(+10.39%)
Sep 07, 2016 1.620 1.658 1.540 1.540 32,775 -0.07(-4.35%)
Sep 06, 2016 1.650 1.650 1.610 1.610 10,854 -0.06(-3.59%)
Sep 02, 2016 1.660 1.670 1.670 1.670 10,400 +0.00(+0.00%)
Sep 01, 2016 1.790 1.790 1.670 1.670 28,360 -0.13(-7.22%)
Aug 31, 2016 1.679 1.800 1.660 1.800 24,998 +0.13(+7.58%)
Aug 30, 2016 1.688 1.688 1.650 1.673 5,580 +0.00(+0.19%)
Aug 29, 2016 1.660 1.675 1.650 1.670 4,360 +0.00(+0.00%)
Aug 26, 2016 1.700 1.700 1.660 1.670 30,915 -0.04(-2.34%)
Aug 25, 2016 1.720 1.720 1.665 1.710 55,892 +0.02(+1.18%)
Aug 24, 2016 1.670 1.700 1.670 1.690 27,407 +0.07(+4.32%)
Aug 23, 2016 1.667 1.670 1.620 1.620 9,170 -0.02(-1.16%)
Aug 22, 2016 1.650 1.650 1.594 1.639 72,572 -0.06(-3.59%)
Aug 19, 2016 1.610 1.700 1.610 1.700 34,038 +0.07(+4.29%)
Aug 18, 2016 1.620 1.630 1.600 1.630 10,672 -0.01(-0.61%)
Aug 17, 2016 1.660 1.700 1.600 1.640 33,594 -0.02(-1.20%)
Aug 16, 2016 1.530 1.760 1.530 1.660 138,509 +0.11(+7.10%)
Aug 15, 2016 1.480 1.570 1.440 1.550 143,676 +0.11(+7.64%)
Aug 12, 2016 1.330 1.500 1.330 1.440 107,613 +0.07(+5.10%)
Aug 11, 2016 1.520 1.536 1.200 1.370 264,983 -0.22(-13.83%)
Aug 10, 2016 1.588 1.590 1.587 1.590 5,886 -0.01(-0.63%)
Aug 09, 2016 1.589 1.600 1.570 1.600 4,373 +0.01(+0.63%)
Aug 08, 2016 1.591 1.610 1.560 1.590 16,205 -0.01(-0.63%)
Aug 05, 2016 1.550 1.610 1.540 1.600 5,388 +0.05(+3.23%)
Aug 04, 2016 1.510 1.570 1.510 1.550 3,336 -0.00(-0.29%)
Aug 03, 2016 1.580 1.600 1.500 1.554 13,075 -0.03(-1.61%)
Aug 02, 2016 1.580 1.599 1.540 1.580 2,063 +0.02(+1.28%)
Aug 01, 2016 1.554 1.571 1.554 1.560 1,454 -0.01(-0.63%)
Jul 29, 2016 1.550 1.570 1.500 1.570 7,460 -0.03(-1.82%)
Jul 28, 2016 1.560 1.599 1.500 1.599 15,746 +0.01(+0.57%)
Jul 27, 2016 1.600 1.600 1.555 1.590 18,797 -0.01(-0.63%)
Jul 26, 2016 1.606 1.614 1.570 1.600 5,475 +0.00(+0.00%)
Jul 25, 2016 1.590 1.610 1.553 1.600 36,715 +0.01(+0.64%)
Jul 22, 2016 1.590 1.590 1.524 1.590 38,551 +0.01(+0.63%)
Jul 21, 2016 1.620 1.620 1.520 1.580 27,375 -0.02(-1.35%)
Jul 20, 2016 1.600 1.621 1.560 1.602 32,959 +0.05(+3.33%)
Jul 19, 2016 1.550 1.590 1.500 1.550 42,385 -0.04(-2.52%)
Jul 18, 2016 1.630 1.661 1.490 1.590 47,231 -0.06(-3.66%)
Jul 15, 2016 1.650 1.660 1.600 1.650 124,013 +0.03(+1.88%)
Jul 14, 2016 1.550 1.625 1.550 1.620 74,358 +0.06(+3.85%)
Jul 13, 2016 1.530 1.650 1.510 1.560 63,813 +0.03(+1.96%)
Jul 12, 2016 1.500 1.560 1.500 1.530 48,264 +0.03(+2.00%)
Jul 11, 2016 1.550 1.575 1.440 1.500 106,892 -0.06(-3.85%)
Jul 08, 2016 1.410 1.410 1.410 1.560 279,983 +0.15(+10.65%)
Jul 07, 2016 1.330 1.410 1.300 1.410 42,496 +0.04(+2.91%)
Jul 06, 2016 1.290 1.590 1.260 1.370 76,359 +0.10(+7.87%)
Jul 05, 2016 1.360 1.360 1.270 1.270 52,889 -0.12(-8.63%)
Jul 01, 2016 1.360 1.390 1.390 1.390 17,500 +0.01(+0.72%)
Jun 30, 2016 1.440 1.460 1.360 1.380 13,907 -0.03(-2.34%)
Jun 29, 2016 1.425 1.520 1.230 1.413 125,734 -0.02(-1.19%)
Jun 28, 2016 1.470 1.420 1.390 1.430 11,223 +0.01(+0.70%)
Jun 27, 2016 1.440 1.440 1.270 1.420 66,047 -0.04(-2.74%)
Jun 24, 2016 1.420 1.500 1.410 1.460 37,612 -0.01(-0.68%)
Jun 23, 2016 1.490 1.530 1.450 1.470 34,529 -0.04(-2.65%)
Jun 22, 2016 1.490 1.580 1.460 1.510 51,752 +0.01(+0.67%)
Jun 21, 2016 1.530 1.580 1.500 1.500 30,273 -0.05(-3.23%)
Jun 20, 2016 1.600 1.600 1.510 1.550 101,788 -0.05(-3.13%)
Jun 17, 2016 1.610 1.653 1.570 1.600 61,689 -0.03(-1.84%)
Jun 16, 2016 1.590 1.630 1.500 1.630 148,939 +0.07(+4.49%)
Jun 15, 2016 1.650 1.650 1.450 1.560 635,795 -0.27(-14.75%)
Jun 14, 2016 1.970 1.970 1.830 1.830 35,682 -0.12(-6.15%)
Jun 13, 2016 1.950 2.110 1.910 1.950 99,207 +0.05(+2.64%)
Jun 10, 2016 1.930 1.930 1.890 1.900 9,682 -0.04(-2.07%)
Jun 09, 2016 2.000 2.000 1.929 1.940 11,779 +0.01(+0.52%)
Jun 08, 2016 1.890 2.020 1.870 1.930 33,775 +0.07(+3.96%)
Jun 07, 2016 1.900 1.900 1.840 1.856 10,977 -0.00(-0.19%)
Jun 06, 2016 1.830 1.867 1.820 1.860 8,192 +0.01(+0.54%)
Jun 03, 2016 1.820 1.890 1.820 1.850 10,034 -0.02(-1.07%)
Jun 02, 2016 1.880 1.940 1.850 1.870 10,741 +0.05(+2.75%)
Jun 01, 2016 2.000 2.000 1.820 1.820 31,993 -0.21(-10.34%)
May 31, 2016 1.880 2.030 1.880 2.030 26,937 +0.16(+8.64%)
May 27, 2016 1.810 1.869 1.869 1.869 8,400 +0.05(+2.66%)
May 26, 2016 1.890 1.890 1.820 1.820 2,685 -0.07(-3.60%)
May 25, 2016 1.940 1.940 1.870 1.888 13,316 -0.00(-0.11%)
May 24, 2016 1.900 1.920 1.880 1.890 17,656 -0.00(-0.18%)
May 23, 2016 1.860 1.910 1.860 1.893 6,926 -0.00(-0.11%)
May 20, 2016 1.880 1.940 1.860 1.895 37,324 +0.03(+1.80%)
May 19, 2016 1.850 1.870 1.830 1.862 7,085 -0.04(-2.00%)
May 18, 2016 1.850 1.920 1.828 1.900 41,754 +0.06(+3.26%)
May 17, 2016 1.880 1.880 1.800 1.840 12,692 -0.01(-0.54%)
May 16, 2016 1.840 1.980 1.660 1.850 53,388 +0.03(+1.65%)
May 13, 2016 1.580 1.720 1.580 1.820 79,829 +0.26(+16.67%)
May 12, 2016 1.740 1.870 1.560 1.560 35,562 -0.19(-10.86%)
May 11, 2016 1.879 1.879 1.700 1.750 9,885 -0.12(-6.42%)
May 10, 2016 1.900 1.910 1.720 1.870 29,398 +0.03(+1.63%)
May 09, 2016 1.840 1.880 1.821 1.840 13,121 -0.05(-2.65%)
May 06, 2016 1.850 1.890 1.805 1.890 15,744 +0.01(+0.53%)
May 05, 2016 2.080 2.090 1.750 1.880 104,081 -0.26(-12.15%)
May 04, 2016 1.880 2.140 1.870 2.140 44,942 +0.26(+13.83%)
May 03, 2016 1.950 1.950 1.880 1.880 8,626 -0.07(-3.59%)
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.