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

Lydall Inc (NY: LDL )

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 30, 2009 4.010 4.670 4.000 4.290 128,119 +0.30(+7.52%)
Apr 29, 2009 3.530 3.990 3.470 3.990 44,840 +0.49(+14.00%)
Apr 28, 2009 3.440 3.670 3.340 3.500 75,141 +0.03(+0.86%)
Apr 27, 2009 3.570 3.610 3.450 3.470 94,725 -0.20(-5.45%)
Apr 24, 2009 3.850 3.880 3.610 3.670 104,462 -0.12(-3.17%)
Apr 23, 2009 3.850 3.920 3.750 3.790 101,630 -0.07(-1.81%)
Apr 22, 2009 3.560 3.910 3.560 3.860 94,333 +0.25(+6.93%)
Apr 21, 2009 3.460 3.620 3.350 3.610 40,370 +0.14(+4.03%)
Apr 20, 2009 3.590 3.590 3.450 3.470 105,385 -0.24(-6.47%)
Apr 17, 2009 3.670 3.710 3.600 3.710 46,604 +0.06(+1.64%)
Apr 16, 2009 3.780 3.790 3.600 3.650 48,290 -0.10(-2.67%)
Apr 15, 2009 3.480 3.750 3.470 3.750 53,246 +0.25(+7.14%)
Apr 14, 2009 3.570 3.570 3.250 3.500 105,986 -0.16(-4.37%)
Apr 13, 2009 4.020 4.020 3.530 3.660 53,977 -0.40(-9.85%)
Apr 09, 2009 3.860 4.120 3.740 4.060 138,344 +0.23(+6.01%)
Apr 08, 2009 3.550 3.830 3.460 3.830 206,429 +0.32(+9.12%)
Apr 07, 2009 3.150 3.590 3.120 3.510 133,703 +0.30(+9.35%)
Apr 06, 2009 3.230 3.280 3.130 3.210 29,400 -0.07(-2.13%)
Apr 03, 2009 3.200 3.320 3.050 3.280 66,758 +0.09(+2.82%)
Apr 02, 2009 3.230 3.490 3.100 3.190 130,725 +0.07(+2.24%)
Apr 01, 2009 2.890 3.140 2.830 3.120 60,901 +0.15(+5.05%)
Mar 31, 2009 3.040 3.040 2.890 2.970 74,983 -0.01(-0.34%)
Mar 30, 2009 2.960 3.010 2.850 2.980 60,800 -0.24(-7.45%)
Mar 26, 2009 3.180 3.270 3.150 3.220 54,832 +0.09(+2.88%)
Mar 25, 2009 2.950 3.140 2.910 3.130 89,518 +0.21(+7.19%)
Mar 24, 2009 3.000 3.110 2.880 2.920 76,408 -0.23(-7.30%)
Mar 23, 2009 2.900 3.150 2.820 3.150 82,505 +0.37(+13.31%)
Mar 20, 2009 2.750 2.790 2.630 2.780 118,804 +0.33(+13.70%)
Mar 19, 2009 2.370 2.750 2.360 2.445 55,231 +0.06(+2.73%)
Mar 18, 2009 2.360 2.390 2.240 2.380 90,238 +0.00(+0.00%)
Mar 17, 2009 2.230 2.380 2.230 2.380 74,989 +0.09(+3.93%)
Mar 16, 2009 2.220 2.480 2.150 2.290 177,769 +0.09(+4.09%)
Mar 13, 2009 2.230 2.280 2.170 2.200 0 -0.02(-0.90%)
Mar 12, 2009 2.090 2.310 1.960 2.220 237,195 +0.12(+5.71%)
Mar 11, 2009 2.150 2.230 2.050 2.100 50,429 -0.05(-2.33%)
Mar 10, 2009 2.080 2.260 2.070 2.150 61,844 +0.09(+4.37%)
Mar 09, 2009 2.040 2.100 2.030 2.060 83,539 +0.02(+0.98%)
Mar 06, 2009 2.220 2.220 1.930 2.040 0 -0.16(-7.27%)
Mar 05, 2009 2.210 2.280 2.180 2.200 105,786 -0.10(-4.35%)
Mar 04, 2009 2.390 2.400 2.160 2.300 132,596 +0.00(+0.00%)
Mar 02, 2009 2.750 2.750 2.200 2.300 218,108 -0.50(-17.86%)
Feb 27, 2009 3.080 3.300 2.800 2.800 0 -0.35(-11.11%)
Feb 26, 2009 3.010 3.920 2.810 3.150 286,246 +0.17(+5.70%)
Feb 25, 2009 3.310 3.370 2.980 2.980 60,901 -0.41(-12.09%)
Feb 24, 2009 3.110 3.400 3.020 3.390 88,828 +0.33(+10.78%)
Feb 23, 2009 3.250 3.260 3.030 3.060 76,604 -0.11(-3.47%)
Feb 20, 2009 3.170 3.380 3.140 3.170 0 +0.07(+2.26%)
Feb 19, 2009 3.140 3.350 3.100 3.100 69,811 -0.01(-0.32%)
Feb 18, 2009 3.410 3.410 3.060 3.110 64,325 -0.21(-6.33%)
Feb 17, 2009 3.570 3.590 3.280 3.320 82,837 -0.36(-9.78%)
Feb 13, 2009 3.830 3.940 3.430 3.680 76,261 -0.15(-3.92%)
Feb 12, 2009 3.760 3.870 3.630 3.830 28,433 +0.01(+0.26%)
Feb 11, 2009 3.790 3.940 3.710 3.820 38,129 +0.04(+1.06%)
Feb 10, 2009 4.190 4.350 3.780 3.780 50,683 -0.44(-10.43%)
Feb 09, 2009 4.190 4.300 4.030 4.220 49,668 +0.01(+0.24%)
Feb 06, 2009 3.960 4.260 3.960 4.210 47,102 +0.23(+5.78%)
Feb 05, 2009 3.910 4.040 3.880 3.980 52,621 +0.10(+2.58%)
Feb 04, 2009 3.950 4.030 3.873 3.880 104,440 -0.06(-1.52%)
Feb 03, 2009 3.830 4.050 3.800 3.940 41,776 +0.14(+3.68%)
Feb 02, 2009 3.620 3.970 3.490 3.800 84,367 +0.11(+2.98%)
Jan 30, 2009 3.740 3.910 3.690 3.690 0 -0.11(-2.89%)
Jan 29, 2009 4.170 4.170 3.700 3.800 61,447 -0.34(-8.21%)
Jan 28, 2009 3.920 4.240 3.920 4.140 39,346 +0.29(+7.53%)
Jan 27, 2009 3.940 4.090 3.850 3.850 52,963 -0.10(-2.53%)
Jan 26, 2009 4.050 4.300 3.900 3.950 59,320 -0.13(-3.19%)
Jan 23, 2009 3.770 4.330 3.720 4.080 78,437 +0.24(+6.25%)
Jan 22, 2009 4.090 4.090 3.840 3.840 66,928 -0.42(-9.86%)
Jan 21, 2009 4.320 4.320 3.820 4.260 58,335 +0.00(+0.00%)
Jan 20, 2009 4.600 4.670 4.260 4.260 48,025 -0.40(-8.58%)
Jan 16, 2009 4.850 4.850 4.510 4.660 0 -0.06(-1.27%)
Jan 15, 2009 4.690 4.780 4.240 4.720 59,453 +0.03(+0.64%)
Jan 14, 2009 4.830 4.870 4.610 4.690 41,707 -0.24(-4.87%)
Jan 13, 2009 5.240 5.260 4.790 4.930 55,438 -0.32(-6.10%)
Jan 12, 2009 5.230 5.510 5.060 5.250 52,400 +0.04(+0.77%)
Jan 09, 2009 5.460 5.570 5.170 5.210 48,781 -0.22(-4.05%)
Jan 08, 2009 5.760 6.060 5.350 5.430 82,152 -0.51(-8.59%)
Jan 07, 2009 5.700 5.970 5.670 5.940 133,021 +0.08(+1.37%)
Jan 06, 2009 5.900 6.060 5.600 5.860 136,297 -0.15(-2.50%)
Jan 05, 2009 5.720 6.070 5.540 6.010 80,944 +0.31(+5.44%)
Jan 02, 2009 5.820 5.990 5.620 5.700 0 -0.05(-0.87%)
Jan 01, 2009 5.180 5.820 4.880 5.750 0 +0.00(+0.00%)
Dec 31, 2008 5.180 5.820 4.880 5.750 58,508 +0.60(+11.65%)
Dec 30, 2008 5.520 5.560 4.970 5.150 114,220 -0.29(-5.33%)
Dec 29, 2008 5.620 5.830 5.310 5.440 43,541 -0.25(-4.39%)
Dec 26, 2008 5.450 5.720 5.450 5.690 21,500 +0.24(+4.40%)
Dec 24, 2008 5.450 5.480 5.350 5.450 43,477 +0.13(+2.44%)
Dec 23, 2008 5.180 5.570 5.160 5.320 90,428 +0.20(+3.91%)
Dec 22, 2008 5.120 5.170 4.870 5.120 138,362 +0.07(+1.39%)
Dec 19, 2008 5.240 5.450 5.030 5.050 148,414 +0.04(+0.80%)
Dec 18, 2008 5.460 5.480 4.934 5.010 75,808 -0.40(-7.39%)
Dec 17, 2008 4.680 5.470 4.680 5.410 107,781 +0.61(+12.71%)
Dec 16, 2008 4.390 4.840 4.340 4.800 111,935 +0.35(+7.87%)
Dec 15, 2008 4.720 4.880 4.300 4.450 116,838 -0.12(-2.63%)
Dec 12, 2008 4.440 4.730 4.320 4.570 144,045 +0.07(+1.56%)
Dec 11, 2008 4.970 5.030 4.470 4.500 77,861 -0.33(-6.83%)
Dec 10, 2008 4.690 5.350 4.670 4.830 83,485 +0.19(+4.09%)
Dec 09, 2008 5.290 5.290 4.570 4.640 117,425 -0.56(-10.77%)
Dec 08, 2008 4.790 5.400 4.610 5.200 129,862 +0.58(+12.55%)
Dec 05, 2008 4.030 4.700 3.960 4.620 66,097 +0.53(+12.96%)
Dec 04, 2008 4.360 4.570 4.050 4.090 108,774 -0.30(-6.83%)
Dec 03, 2008 4.320 4.670 4.110 4.390 198,616 +0.29(+7.07%)
Dec 02, 2008 4.110 4.530 4.000 4.100 254,519 +0.05(+1.23%)
Dec 01, 2008 5.040 5.040 4.050 4.050 160,112 -1.23(-23.30%)
Nov 28, 2008 4.600 5.280 4.600 5.280 49,000 +0.58(+12.34%)
Nov 26, 2008 4.000 4.700 4.000 4.700 80,800 +0.62(+15.20%)
Nov 25, 2008 4.500 4.500 3.890 4.080 129,171 -0.40(-8.93%)
Nov 24, 2008 3.720 4.480 3.600 4.480 258,042 +0.81(+22.07%)
Nov 21, 2008 3.340 3.670 2.820 3.670 336,627 +0.36(+10.88%)
Nov 20, 2008 3.580 3.600 3.290 3.310 112,652 -0.29(-8.06%)
Nov 19, 2008 3.820 3.840 3.600 3.600 93,211 -0.21(-5.51%)
Nov 18, 2008 3.720 4.540 3.670 3.810 260,981 +0.19(+5.25%)
Nov 17, 2008 3.840 3.910 3.620 3.620 106,722 -0.24(-6.22%)
Nov 14, 2008 4.260 4.340 3.820 3.860 0 -0.40(-9.39%)
Nov 13, 2008 3.900 4.340 3.700 4.260 99,252 +0.37(+9.51%)
Nov 12, 2008 4.400 4.420 3.840 3.890 186,695 -0.55(-12.39%)
Nov 11, 2008 4.740 4.760 4.440 4.440 82,702 -0.33(-6.92%)
Nov 10, 2008 5.000 5.000 4.750 4.770 143,530 -0.06(-1.24%)
Nov 07, 2008 4.930 5.000 4.700 4.830 161,231 -0.06(-1.23%)
Nov 06, 2008 5.030 5.100 4.750 4.890 123,908 -0.17(-3.36%)
Nov 05, 2008 5.200 5.250 5.000 5.060 162,610 -0.14(-2.69%)
Nov 04, 2008 5.500 5.580 5.200 5.200 159,910 -0.16(-2.99%)
Nov 03, 2008 6.500 6.560 5.000 5.360 205,098 -1.29(-19.40%)
Oct 31, 2008 5.590 6.650 5.380 6.650 180,751 +1.20(+22.02%)
Oct 30, 2008 5.350 5.560 5.060 5.450 130,441 +0.21(+4.01%)
Oct 29, 2008 5.050 5.620 5.050 5.240 111,346 +0.20(+3.97%)
Oct 28, 2008 4.670 5.070 4.500 5.040 97,437 +0.42(+9.09%)
Oct 27, 2008 5.010 5.170 4.610 4.620 70,300 -0.44(-8.70%)
Oct 24, 2008 5.200 5.630 5.060 5.060 134,788 -0.30(-5.60%)
Oct 23, 2008 5.710 5.810 5.160 5.360 155,164 -0.23(-4.11%)
Oct 22, 2008 5.540 5.710 5.400 5.590 129,244 +0.05(+0.90%)
Oct 21, 2008 5.950 6.160 5.540 5.540 83,118 -0.57(-9.33%)
Oct 20, 2008 5.950 6.400 5.660 6.110 64,348 +0.16(+2.69%)
Oct 17, 2008 5.680 6.530 5.570 5.950 139,830 +0.08(+1.36%)
Oct 16, 2008 5.910 6.150 5.350 5.870 185,861 -0.03(-0.51%)
Oct 15, 2008 6.450 6.450 5.380 5.900 257,417 -0.62(-9.51%)
Oct 14, 2008 7.830 7.940 6.120 6.520 148,384 -1.29(-16.52%)
Oct 13, 2008 7.130 7.880 6.940 7.810 189,943 +0.99(+14.52%)
Oct 10, 2008 6.230 6.820 5.660 6.820 0 +0.22(+3.33%)
Oct 09, 2008 7.310 7.470 6.570 6.600 201,313 -0.44(-6.25%)
Oct 08, 2008 6.590 7.610 6.520 7.040 190,860 +0.04(+0.57%)
Oct 07, 2008 8.120 8.120 6.960 7.000 136,509 -0.90(-11.39%)
Oct 06, 2008 8.650 8.660 7.600 7.900 162,419 -0.85(-9.71%)
Oct 03, 2008 8.840 9.460 8.510 8.750 0 +0.05(+0.57%)
Oct 02, 2008 9.380 9.390 8.520 8.700 166,652 -0.68(-7.25%)
Oct 01, 2008 9.570 9.940 9.210 9.380 142,851 -0.25(-2.60%)
Sep 30, 2008 9.110 9.730 9.050 9.630 67,450 +0.68(+7.60%)
Sep 29, 2008 9.890 9.940 8.950 8.950 168,978 -1.06(-10.59%)
Sep 26, 2008 10.00 10.20 9.800 10.01 0 -0.09(-0.89%)
Sep 25, 2008 10.04 10.40 10.00 10.10 58,607 +0.10(+1.00%)
Sep 24, 2008 10.09 10.26 9.950 10.00 83,621 -0.04(-0.40%)
Sep 23, 2008 10.36 10.92 10.00 10.04 199,867 -0.20(-1.95%)
Sep 22, 2008 10.21 10.89 10.21 10.24 118,300 +0.03(+0.29%)
Sep 19, 2008 10.00 10.25 9.750 10.21 0 +0.41(+4.18%)
Sep 18, 2008 9.910 10.19 9.350 9.800 199,816 +0.17(+1.77%)
Sep 17, 2008 10.05 10.35 9.590 9.630 146,824 -0.67(-6.50%)
Sep 16, 2008 10.16 10.44 9.620 10.30 132,843 +0.15(+1.48%)
Sep 15, 2008 10.66 11.01 10.00 10.15 114,248 -0.79(-7.22%)
Sep 12, 2008 11.11 11.27 10.85 10.94 104,930 -0.34(-3.01%)
Sep 11, 2008 11.15 11.52 10.88 11.28 217,005 +0.32(+2.92%)
Sep 10, 2008 10.76 11.05 10.74 10.96 90,499 +0.22(+2.05%)
Sep 09, 2008 11.10 11.10 10.74 10.74 141,623 -0.26(-2.36%)
Sep 08, 2008 11.01 11.52 10.85 11.00 95,696 +0.01(+0.09%)
Sep 05, 2008 6.920 11.29 6.920 10.99 0 +0.15(+1.38%)
Sep 04, 2008 11.51 11.57 10.52 10.84 137,774 -0.75(-6.47%)
Sep 03, 2008 11.57 11.90 11.57 11.59 87,678 +0.13(+1.13%)
Sep 02, 2008 11.94 12.11 11.24 11.46 131,541 -0.23(-1.97%)
Aug 29, 2008 11.95 12.04 11.21 11.69 0 -0.31(-2.58%)
Aug 28, 2008 12.00 12.10 11.74 12.00 252,735 +0.07(+0.59%)
Aug 27, 2008 11.96 12.15 11.89 11.93 223,878 -0.13(-1.08%)
Aug 26, 2008 12.12 12.27 12.00 12.06 198,828 -0.02(-0.17%)
Aug 25, 2008 12.32 12.48 12.02 12.08 221,368 -0.17(-1.39%)
Aug 22, 2008 12.76 12.83 12.09 12.25 0 -0.41(-3.24%)
Aug 21, 2008 12.90 12.95 12.36 12.66 52,454 -0.43(-3.28%)
Aug 20, 2008 13.26 13.31 12.57 13.09 74,790 -0.12(-0.91%)
Aug 19, 2008 12.88 13.40 12.64 13.21 168,856 +0.19(+1.46%)
Aug 18, 2008 13.32 13.70 12.88 13.02 59,281 -0.22(-1.66%)
Aug 15, 2008 13.54 13.83 12.68 13.24 0 -0.29(-2.14%)
Aug 14, 2008 13.17 13.79 13.17 13.53 51,864 +0.14(+1.05%)
Aug 13, 2008 12.89 13.50 12.65 13.39 112,656 +0.55(+4.28%)
Aug 12, 2008 12.45 12.91 12.20 12.84 115,031 +0.33(+2.64%)
Aug 11, 2008 12.54 13.07 11.97 12.51 184,565 -0.17(-1.34%)
Aug 08, 2008 12.18 12.97 12.00 12.68 117,632 +0.57(+4.71%)
Aug 07, 2008 12.71 12.71 12.07 12.11 193,710 -0.64(-5.02%)
Aug 06, 2008 12.38 13.25 12.15 12.75 245,076 +0.35(+2.82%)
Aug 05, 2008 12.00 12.57 11.58 12.40 323,056 +0.59(+5.00%)
Aug 04, 2008 14.46 14.72 11.53 11.81 551,210 -3.86(-24.63%)
Aug 01, 2008 15.58 15.97 15.15 15.67 103,300 +0.11(+0.71%)
Jul 31, 2008 15.83 15.83 15.37 15.56 81,443 -0.33(-2.08%)
Jul 30, 2008 15.58 16.24 15.42 15.89 142,657 +0.24(+1.53%)
Jul 29, 2008 15.65 15.96 14.26 15.65 123,653 +0.73(+4.89%)
Jul 28, 2008 15.98 15.98 14.85 14.92 154,935 -0.92(-5.81%)
Jul 25, 2008 15.68 16.45 15.56 15.84 180,075 +0.16(+1.02%)
Jul 24, 2008 16.24 16.24 15.66 15.68 171,649 -0.42(-2.61%)
Jul 23, 2008 16.24 16.38 15.91 16.10 140,656 -0.19(-1.17%)
Jul 22, 2008 15.45 16.45 15.29 16.29 244,312 +0.62(+3.96%)
Jul 21, 2008 15.36 15.77 15.25 15.67 134,692 +0.26(+1.69%)
Jul 18, 2008 15.28 15.53 14.80 15.41 123,619 +0.13(+0.85%)
Jul 17, 2008 14.99 15.28 14.60 15.28 154,460 +0.26(+1.73%)
Jul 16, 2008 14.66 15.05 14.54 15.02 165,713 +0.32(+2.18%)
Jul 15, 2008 14.16 14.97 13.92 14.70 169,564 +0.27(+1.87%)
Jul 14, 2008 14.34 14.60 14.20 14.43 125,013 +0.09(+0.63%)
Jul 11, 2008 14.14 14.60 14.00 14.34 139,923 +0.10(+0.70%)
Jul 10, 2008 13.60 14.33 13.55 14.24 171,065 +0.64(+4.71%)
Jul 09, 2008 13.65 14.15 13.45 13.60 161,908 -0.06(-0.44%)
Jul 08, 2008 13.37 13.67 12.99 13.66 236,180 +0.37(+2.78%)
Jul 07, 2008 12.73 13.53 12.73 13.29 146,488 +0.61(+4.81%)
Jul 04, 2008 13.36 13.49 12.40 12.68 104,386 +0.00(+0.00%)
Jul 03, 2008 13.36 13.49 12.40 12.68 104,386 -0.69(-5.16%)
Jul 02, 2008 13.37 13.73 13.07 13.37 251,985 +0.06(+0.45%)
Jul 01, 2008 12.43 13.59 12.43 13.31 216,818 +0.76(+6.06%)
Jun 30, 2008 12.72 12.72 11.84 12.55 306,188 -0.13(-1.03%)
Jun 27, 2008 12.37 12.95 12.15 12.68 2,365,712 +0.21(+1.68%)
Jun 26, 2008 12.97 13.12 12.46 12.47 219,307 -0.48(-3.71%)
Jun 25, 2008 13.67 13.70 12.89 12.95 211,611 -0.59(-4.36%)
Jun 24, 2008 13.76 13.76 13.20 13.54 104,417 -0.14(-1.02%)
Jun 23, 2008 14.10 14.17 13.68 13.68 98,931 -0.33(-2.36%)
Jun 20, 2008 13.92 14.53 13.00 14.01 104,384 +0.12(+0.86%)
Jun 19, 2008 13.99 14.32 13.70 13.89 96,220 +0.03(+0.22%)
Jun 18, 2008 13.96 14.00 13.68 13.86 52,339 -0.11(-0.79%)
Jun 17, 2008 14.01 14.15 13.57 13.97 201,674 -0.03(-0.21%)
Jun 16, 2008 13.91 14.14 13.91 14.00 89,229 +0.00(+0.00%)
Jun 13, 2008 13.74 14.17 13.63 14.00 58,030 +0.41(+3.02%)
Jun 12, 2008 13.44 14.00 13.25 13.59 195,519 +0.06(+0.44%)
Jun 11, 2008 13.75 14.05 13.38 13.53 100,974 -0.22(-1.60%)
Jun 10, 2008 14.00 14.45 13.75 13.75 163,008 -0.83(-5.69%)
Jun 09, 2008 15.17 15.29 14.58 14.58 210,638 -0.44(-2.93%)
Jun 06, 2008 15.80 15.80 15.01 15.02 64,051 -0.80(-5.06%)
Jun 05, 2008 15.60 15.82 15.50 15.82 107,305 +0.34(+2.20%)
Jun 04, 2008 15.45 15.60 15.32 15.48 85,804 +0.06(+0.39%)
Jun 03, 2008 14.77 15.54 14.77 15.42 116,171 +0.57(+3.84%)
Jun 02, 2008 15.44 15.47 14.11 14.85 90,368 -0.49(-3.19%)
May 30, 2008 15.12 15.35 15.12 15.34 98,496 +0.23(+1.52%)
May 29, 2008 14.58 15.24 14.58 15.11 158,512 +0.59(+4.06%)
May 28, 2008 14.81 14.95 14.31 14.52 47,934 -0.19(-1.29%)
May 27, 2008 14.36 14.77 14.19 14.71 37,431 +0.39(+2.72%)
May 26, 2008 14.63 14.63 14.12 14.32 0 +0.00(+0.00%)
May 23, 2008 14.63 14.63 14.12 14.32 59,838 -0.27(-1.85%)
May 22, 2008 14.65 14.80 14.29 14.59 73,903 -0.07(-0.48%)
May 21, 2008 14.40 14.80 14.35 14.66 116,211 +0.23(+1.59%)
May 20, 2008 14.40 14.50 14.12 14.43 101,839 +0.08(+0.56%)
May 19, 2008 14.17 14.57 13.99 14.35 216,960 +0.24(+1.70%)
May 16, 2008 13.71 14.16 13.71 14.11 76,606 +0.30(+2.17%)
May 15, 2008 14.16 14.30 13.72 13.81 76,308 -0.30(-2.13%)
May 14, 2008 14.00 14.45 13.95 14.11 108,062 +0.07(+0.50%)
May 13, 2008 13.73 14.12 13.65 14.04 169,923 +0.24(+1.74%)
May 12, 2008 13.80 14.00 13.61 13.80 158,065 +0.00(+0.00%)
May 09, 2008 13.12 13.89 12.99 13.80 58,255 +0.67(+5.10%)
May 08, 2008 13.30 13.40 13.03 13.13 60,407 -0.17(-1.28%)
May 07, 2008 12.97 13.59 12.84 13.30 189,024 +0.28(+2.15%)
May 06, 2008 12.30 13.29 12.30 13.02 330,893 +0.56(+4.49%)
May 05, 2008 12.20 12.48 12.14 12.46 119,237 +0.21(+1.71%)
May 02, 2008 11.85 12.38 11.85 12.25 106,124 +0.25(+2.08%)
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.