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:

Aemetis Inc (NQ: AMTX )

2.670 -0.040 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.8400 0.8400 0.8000 0.8040 2,738 -0.03(-3.32%)
Apr 29, 2019 0.8350 0.8350 0.8010 0.8316 2,750 +0.01(+1.41%)
Apr 26, 2019 0.8400 0.8400 0.7648 0.8200 13,800 +0.05(+6.49%)
Apr 25, 2019 0.8000 0.8000 0.7500 0.7700 15,838 -0.01(-1.28%)
Apr 24, 2019 0.8450 0.8450 0.7700 0.7800 18,812 -0.02(-2.94%)
Apr 23, 2019 0.8449 0.8450 0.8000 0.8036 13,956 -0.04(-4.33%)
Apr 22, 2019 0.8100 0.8443 0.8000 0.8400 27,456 +0.03(+3.19%)
Apr 18, 2019 0.8400 0.8510 0.7201 0.8140 36,300 -0.02(-1.93%)
Apr 17, 2019 0.8900 0.8900 0.8180 0.8300 17,756 -0.04(-4.27%)
Apr 16, 2019 0.8532 0.8957 0.8500 0.8670 7,418 +0.01(+0.81%)
Apr 15, 2019 0.8600 0.8900 0.8501 0.8600 11,504 +0.00(+0.00%)
Apr 12, 2019 0.9157 0.9157 0.8600 0.8600 17,300 -0.04(-4.23%)
Apr 11, 2019 0.9100 0.9100 0.8512 0.8980 5,162 +0.01(+1.63%)
Apr 10, 2019 0.8439 0.9200 0.8439 0.8836 17,085 +0.02(+2.10%)
Apr 09, 2019 0.8543 0.9500 0.8543 0.8654 48,646 +0.01(+0.63%)
Apr 08, 2019 0.8887 0.8887 0.8500 0.8600 19,932 -0.00(-0.13%)
Apr 05, 2019 0.9100 0.9100 0.8500 0.8611 6,500 -0.03(-3.25%)
Apr 04, 2019 0.8480 0.9000 0.8341 0.8900 109,736 +0.06(+6.80%)
Apr 03, 2019 0.8250 0.8631 0.8220 0.8333 2,343 -0.02(-1.93%)
Apr 02, 2019 0.8500 0.9000 0.8110 0.8497 24,130 -0.00(-0.04%)
Apr 01, 2019 0.8543 0.8543 0.8100 0.8500 15,353 +0.02(+2.16%)
Mar 29, 2019 0.8600 0.8900 0.8320 0.8320 24,800 -0.04(-4.37%)
Mar 28, 2019 0.9000 0.9000 0.8500 0.8700 12,618 -0.01(-1.14%)
Mar 27, 2019 0.8900 0.8900 0.8600 0.8800 9,814 +0.01(+0.57%)
Mar 26, 2019 0.9000 0.9072 0.8600 0.8750 11,694 +0.00(+0.47%)
Mar 25, 2019 0.8622 0.9001 0.8101 0.8709 27,139 -0.03(-3.23%)
Mar 22, 2019 0.8502 0.9000 0.8062 0.9000 44,500 +0.03(+3.45%)
Mar 21, 2019 0.8700 0.8912 0.8700 0.8700 27,226 +0.00(+0.00%)
Mar 20, 2019 0.8600 0.9000 0.8600 0.8700 8,080 -0.00(-0.13%)
Mar 19, 2019 0.8576 0.8979 0.8576 0.8711 11,911 -0.03(-3.21%)
Mar 18, 2019 0.8900 0.9000 0.8500 0.9000 19,419 -0.02(-2.52%)
Mar 15, 2019 0.9100 0.9600 0.9100 0.9233 20,300 +0.01(+0.96%)
Mar 14, 2019 1.000 1.000 0.8211 0.9145 46,931 -0.01(-1.22%)
Mar 13, 2019 0.9046 0.9900 0.9017 0.9258 54,094 +0.03(+2.98%)
Mar 12, 2019 0.9100 0.9400 0.8800 0.8990 25,810 -0.02(-2.28%)
Mar 11, 2019 0.9200 0.9400 0.9000 0.9200 22,622 -0.02(-2.13%)
Mar 08, 2019 0.9300 1.050 0.8800 0.9400 119,200 +0.02(+2.73%)
Mar 07, 2019 0.9600 0.9600 0.9100 0.9150 10,898 -0.01(-1.08%)
Mar 06, 2019 0.9700 0.9700 0.9250 0.9250 1,869 -0.03(-3.65%)
Mar 05, 2019 0.9342 0.9686 0.9200 0.9600 10,558 +0.05(+5.49%)
Mar 04, 2019 1.010 1.010 0.9100 0.9100 15,179 -0.02(-2.15%)
Mar 01, 2019 0.9400 0.9500 0.8900 0.9300 3,800 +0.00(+0.10%)
Feb 28, 2019 0.9200 0.9500 0.8800 0.9291 36,012 +0.02(+2.10%)
Feb 27, 2019 0.8500 0.9100 0.8100 0.9100 43,853 +0.03(+3.41%)
Feb 26, 2019 0.8800 0.9300 0.8700 0.8800 29,000 -0.00(-0.46%)
Feb 25, 2019 0.9400 0.9555 0.8400 0.8841 38,134 -0.08(-7.91%)
Feb 22, 2019 0.9300 0.9800 0.9100 0.9600 35,000 +0.03(+3.23%)
Feb 21, 2019 0.9300 0.9775 0.9300 0.9300 19,548 +0.00(+0.00%)
Feb 20, 2019 0.9100 0.9805 0.9100 0.9300 33,582 +0.03(+3.21%)
Feb 19, 2019 1.100 1.100 0.8479 0.9011 90,720 -0.08(-8.05%)
Feb 15, 2019 1.060 1.060 0.9800 0.9800 57,800 -0.04(-3.92%)
Feb 14, 2019 1.060 1.090 1.000 1.020 50,592 -0.05(-4.67%)
Feb 13, 2019 1.070 1.130 1.050 1.070 45,017 -0.03(-2.73%)
Feb 12, 2019 1.230 1.230 1.050 1.100 343,650 +0.05(+4.76%)
Feb 11, 2019 1.050 1.100 1.050 1.050 19,367 -0.02(-1.87%)
Feb 08, 2019 1.020 1.120 1.020 1.070 64,900 +0.02(+1.90%)
Feb 07, 2019 1.020 1.100 1.000 1.050 33,996 -0.04(-3.27%)
Feb 06, 2019 1.130 1.164 1.000 1.085 86,412 -0.06(-5.61%)
Feb 05, 2019 1.160 1.200 1.120 1.150 62,931 +0.00(+0.00%)
Feb 04, 2019 1.120 1.240 1.060 1.150 390,840 +0.15(+15.00%)
Feb 01, 2019 1.040 1.040 0.9600 1.000 17,600 -0.04(-3.85%)
Jan 31, 2019 1.030 1.040 0.9750 1.040 44,428 +0.02(+1.96%)
Jan 30, 2019 0.9900 1.040 0.9700 1.020 47,224 +0.01(+0.99%)
Jan 29, 2019 1.010 1.036 0.9600 1.010 21,141 +0.02(+2.02%)
Jan 28, 2019 0.9685 1.027 0.9600 0.9900 59,896 +0.03(+3.13%)
Jan 25, 2019 0.9600 0.9900 0.9400 0.9600 31,200 +0.01(+1.04%)
Jan 24, 2019 0.9900 1.040 0.9000 0.9501 32,716 -0.01(-1.04%)
Jan 23, 2019 1.050 1.150 0.9601 0.9601 149,589 -0.04(-3.99%)
Jan 22, 2019 1.050 1.070 0.9600 1.000 40,683 -0.08(-7.41%)
Jan 18, 2019 1.000 1.090 1.000 1.080 184,100 +0.04(+3.85%)
Jan 17, 2019 1.060 1.150 0.9400 1.040 860,309 +0.18(+20.23%)
Jan 16, 2019 0.8305 0.9000 0.8305 0.8650 16,837 +0.01(+1.17%)
Jan 15, 2019 0.8500 0.8800 0.8200 0.8550 24,599 +0.01(+0.59%)
Jan 14, 2019 0.9000 0.9623 0.8211 0.8500 66,609 -0.03(-3.41%)
Jan 11, 2019 0.8000 0.9000 0.7200 0.8800 103,900 +0.12(+15.79%)
Jan 10, 2019 0.7200 0.7700 0.7000 0.7600 65,443 +0.07(+10.16%)
Jan 09, 2019 0.7000 0.7099 0.6700 0.6899 21,831 -0.01(-1.44%)
Jan 08, 2019 0.6720 0.7195 0.6711 0.7000 27,053 +0.03(+4.31%)
Jan 07, 2019 0.6890 0.7200 0.6711 0.6711 19,793 -0.02(-2.74%)
Jan 04, 2019 0.6200 0.7000 0.5900 0.6900 39,800 +0.06(+10.40%)
Jan 03, 2019 0.6100 0.6390 0.5900 0.6250 11,227 -0.01(-2.19%)
Jan 02, 2019 0.6100 0.6600 0.6003 0.6390 39,833 +0.03(+4.75%)
Dec 31, 2018 0.6000 0.6900 0.6000 0.6100 69,700 +0.04(+7.02%)
Dec 28, 2018 0.7500 0.7500 0.5600 0.5700 169,300 -0.14(-19.85%)
Dec 27, 2018 0.8091 0.8800 0.6506 0.7112 259,506 -0.08(-9.97%)
Dec 26, 2018 0.6000 0.9700 0.6000 0.7900 1,054,356 +0.24(+43.64%)
Dec 24, 2018 0.5400 0.5700 0.4500 0.5500 30,200 +0.04(+7.84%)
Dec 21, 2018 0.4400 0.6900 0.4400 0.5100 64,500 +0.08(+18.60%)
Dec 20, 2018 0.5495 0.5495 0.4200 0.4300 62,753 -0.04(-8.90%)
Dec 19, 2018 0.5500 0.5680 0.4720 0.4720 37,915 -0.08(-14.23%)
Dec 18, 2018 0.5701 0.6112 0.5500 0.5503 36,818 -0.03(-4.53%)
Dec 17, 2018 0.6800 0.6900 0.5617 0.5764 63,939 -0.07(-11.32%)
Dec 14, 2018 0.6600 0.7400 0.6000 0.6500 19,200 +0.05(+8.33%)
Dec 13, 2018 0.6000 0.6194 0.5740 0.6000 46,421 -0.02(-3.15%)
Dec 12, 2018 0.6005 0.6446 0.5505 0.6195 66,511 +0.02(+3.16%)
Dec 11, 2018 0.7200 0.7215 0.6005 0.6005 110,137 -0.11(-15.85%)
Dec 10, 2018 0.7700 0.7700 0.7000 0.7136 9,473 -0.04(-4.85%)
Dec 07, 2018 0.7800 0.7800 0.7200 0.7500 21,300 -0.01(-1.83%)
Dec 06, 2018 0.7795 0.7795 0.6903 0.7640 70,124 +0.01(+1.73%)
Dec 04, 2018 0.7650 0.7800 0.7510 0.7510 13,000 -0.03(-3.47%)
Dec 03, 2018 0.8000 0.8000 0.7400 0.7780 9,225 +0.05(+6.58%)
Nov 30, 2018 0.7900 0.8100 0.7300 0.7300 45,200 -0.06(-7.58%)
Nov 29, 2018 0.7740 0.8000 0.7500 0.7899 13,660 +0.02(+2.32%)
Nov 28, 2018 0.7792 0.7980 0.7020 0.7720 33,037 +0.01(+0.77%)
Nov 27, 2018 0.8100 0.8100 0.7649 0.7661 15,406 -0.03(-4.24%)
Nov 26, 2018 0.7800 0.8680 0.7791 0.8000 12,307 +0.06(+8.11%)
Nov 23, 2018 0.7800 0.7800 0.7000 0.7400 8,600 -0.04(-5.13%)
Nov 21, 2018 0.7800 0.7800 0.7800 0 -0.03(-3.94%)
Nov 20, 2018 0.8900 0.8900 0.8100 0.8120 39,423 -0.07(-7.74%)
Nov 19, 2018 0.9011 0.9400 0.8700 0.8801 13,822 -0.03(-3.29%)
Nov 16, 2018 0.9000 0.9800 0.9000 0.9100 5,100 +0.01(+1.11%)
Nov 15, 2018 0.9900 0.9900 0.9000 0.9000 13,554 -0.03(-2.76%)
Nov 14, 2018 0.9110 0.9454 0.8773 0.9255 35,243 +0.01(+1.59%)
Nov 13, 2018 0.9300 0.9600 0.9110 0.9110 13,569 -0.04(-4.11%)
Nov 12, 2018 0.9400 0.9746 0.9400 0.9500 6,866 +0.02(+2.15%)
Nov 09, 2018 0.9700 0.9900 0.9300 0.9300 7,800 -0.04(-4.12%)
Nov 08, 2018 0.9211 1.025 0.9211 0.9700 10,007 -0.03(-3.28%)
Nov 07, 2018 1.090 1.090 0.9300 1.003 26,347 -0.01(-0.70%)
Nov 06, 2018 0.9200 1.060 0.9200 1.010 107,000 +0.02(+2.02%)
Nov 05, 2018 0.9400 1.032 0.9200 0.9900 19,848 +0.05(+5.32%)
Nov 02, 2018 0.9100 1.000 0.9000 0.9400 43,500 +0.05(+5.62%)
Nov 01, 2018 0.8900 0.9200 0.8600 0.8900 25,647 +0.01(+0.59%)
Oct 31, 2018 0.9100 0.9100 0.8505 0.8848 42,890 -0.02(-2.20%)
Oct 30, 2018 0.9000 0.9150 0.8600 0.9047 8,086 +0.02(+1.93%)
Oct 29, 2018 0.9000 0.9300 0.8505 0.8876 14,127 -0.00(-0.27%)
Oct 26, 2018 0.8800 0.9400 0.8500 0.8900 35,500 +0.01(+1.14%)
Oct 25, 2018 0.9100 0.9500 0.8610 0.8800 63,303 -0.07(-7.05%)
Oct 24, 2018 0.9401 0.9900 0.8500 0.9467 34,907 -0.00(-0.35%)
Oct 23, 2018 0.9500 1.000 0.9500 0.9500 40,077 -0.04(-4.04%)
Oct 22, 2018 1.010 1.048 0.9900 0.9900 26,026 -0.01(-1.00%)
Oct 19, 2018 1.010 1.050 0.9900 1.000 46,700 -0.01(-0.99%)
Oct 18, 2018 1.010 1.054 1.000 1.010 33,923 +0.00(+0.00%)
Oct 17, 2018 1.100 1.110 1.010 1.010 80,186 -0.09(-8.18%)
Oct 16, 2018 1.160 1.212 1.100 1.100 58,733 -0.07(-5.98%)
Oct 15, 2018 1.180 1.250 1.170 1.170 61,663 +0.00(+0.00%)
Oct 12, 2018 1.300 1.300 1.150 1.170 99,000 -0.13(-10.00%)
Oct 11, 2018 1.260 1.340 1.150 1.300 95,469 +0.04(+3.17%)
Oct 10, 2018 1.410 1.450 1.260 1.260 471,010 -0.35(-21.74%)
Oct 09, 2018 1.560 1.730 1.330 1.610 2,310,950 +0.26(+19.26%)
Oct 08, 2018 1.050 1.500 1.050 1.350 1,114,558 +0.35(+35.00%)
Oct 05, 2018 1.020 1.090 1.000 1.000 33,100 -0.02(-1.96%)
Oct 04, 2018 1.080 1.080 1.010 1.020 9,135 -0.07(-6.33%)
Oct 03, 2018 0.9600 1.100 0.9600 1.089 39,082 +0.10(+9.99%)
Oct 02, 2018 1.000 1.040 0.9601 0.9900 19,960 +0.03(+3.13%)
Oct 01, 2018 1.030 1.060 0.9500 0.9600 52,362 -0.06(-5.88%)
Sep 28, 2018 1.010 1.040 0.9500 1.020 26,900 +0.09(+9.68%)
Sep 27, 2018 1.030 1.030 0.9002 0.9300 73,303 -0.07(-7.00%)
Sep 26, 2018 1.040 1.085 1.000 1.000 39,790 -0.05(-4.76%)
Sep 25, 2018 1.070 1.120 1.000 1.050 107,481 -0.01(-0.94%)
Sep 24, 2018 1.100 1.150 1.060 1.060 16,922 -0.09(-7.83%)
Sep 21, 2018 1.080 1.150 1.080 1.150 16,400 +0.08(+7.48%)
Sep 20, 2018 1.060 1.200 1.060 1.070 26,623 +0.03(+2.88%)
Sep 19, 2018 1.160 1.160 1.010 1.040 23,007 -0.14(-11.86%)
Sep 18, 2018 1.150 1.220 1.140 1.180 15,532 +0.02(+1.72%)
Sep 17, 2018 1.210 1.210 1.121 1.160 1,868 +0.02(+1.75%)
Sep 14, 2018 1.190 1.230 1.130 1.140 12,000 -0.07(-5.79%)
Sep 13, 2018 1.210 1.210 1.190 1.210 2,447 -0.01(-0.82%)
Sep 12, 2018 1.240 1.240 1.190 1.220 3,832 +0.00(+0.00%)
Sep 11, 2018 1.210 1.290 1.200 1.220 7,629 +0.01(+0.83%)
Sep 10, 2018 1.220 1.230 1.210 1.210 17,317 -0.01(-0.82%)
Sep 07, 2018 1.220 1.280 1.220 1.220 12,200 +0.00(+0.00%)
Sep 06, 2018 1.260 1.280 1.220 1.220 6,073 -0.04(-3.17%)
Sep 05, 2018 1.280 1.280 1.250 1.260 3,621 -0.01(-0.72%)
Sep 04, 2018 1.240 1.320 1.240 1.269 12,149 +0.03(+2.35%)
Aug 31, 2018 1.240 1.240 1.240 0 -0.04(-3.13%)
Aug 30, 2018 1.280 1.300 1.250 1.280 3,515 -0.01(-0.78%)
Aug 29, 2018 1.290 1.320 1.240 1.290 9,286 -0.02(-1.53%)
Aug 28, 2018 1.280 1.310 1.243 1.310 6,904 +0.04(+3.15%)
Aug 27, 2018 1.270 1.320 1.261 1.270 9,669 +0.01(+0.79%)
Aug 24, 2018 1.310 1.320 1.260 1.260 19,500 -0.02(-1.69%)
Aug 23, 2018 1.300 1.320 1.280 1.282 17,981 -0.01(-0.64%)
Aug 22, 2018 1.220 1.300 1.220 1.290 5,232 -0.01(-0.77%)
Aug 21, 2018 1.240 1.320 1.240 1.300 20,617 +0.05(+4.00%)
Aug 20, 2018 1.240 1.264 1.194 1.250 12,232 +0.04(+3.31%)
Aug 17, 2018 1.210 1.250 1.210 1.210 8,300 +0.01(+0.83%)
Aug 16, 2018 1.250 1.250 1.190 1.200 12,483 -0.05(-4.00%)
Aug 15, 2018 1.250 1.276 1.148 1.250 25,327 -0.01(-0.79%)
Aug 14, 2018 1.310 1.310 1.230 1.260 15,927 -0.04(-3.08%)
Aug 13, 2018 1.260 1.310 1.230 1.300 27,672 +0.05(+3.59%)
Aug 10, 2018 1.350 1.388 1.250 1.255 38,900 -0.09(-6.34%)
Aug 09, 2018 1.380 1.400 1.330 1.340 23,668 -0.02(-1.47%)
Aug 08, 2018 1.400 1.400 1.314 1.360 29,714 -0.01(-0.40%)
Aug 07, 2018 1.310 1.400 1.310 1.365 22,259 +0.08(+5.84%)
Aug 06, 2018 1.310 1.390 1.290 1.290 33,414 -0.03(-2.27%)
Aug 03, 2018 1.280 1.350 1.280 1.320 33,300 +0.06(+4.76%)
Aug 02, 2018 1.280 1.296 1.240 1.260 5,638 +0.00(+0.00%)
Aug 01, 2018 1.260 1.300 1.230 1.260 3,891 +0.00(+0.00%)
Jul 31, 2018 1.260 1.289 1.230 1.260 16,302 +0.01(+0.80%)
Jul 30, 2018 1.280 1.350 1.250 1.250 19,282 -0.03(-2.34%)
Jul 27, 2018 1.320 1.360 1.250 1.280 22,300 -0.02(-1.54%)
Jul 26, 2018 1.310 1.363 1.290 1.300 15,299 -0.01(-1.14%)
Jul 25, 2018 1.470 1.470 1.280 1.315 43,612 -0.14(-9.31%)
Jul 24, 2018 1.500 1.541 1.448 1.450 26,924 +0.01(+0.69%)
Jul 23, 2018 1.520 1.520 1.430 1.440 17,046 -0.06(-4.00%)
Jul 20, 2018 1.610 1.610 1.499 1.500 28,099 -0.04(-2.60%)
Jul 19, 2018 1.540 1.580 1.511 1.540 31,464 +0.01(+0.65%)
Jul 18, 2018 1.530 1.560 1.510 1.530 8,183 -0.01(-0.65%)
Jul 17, 2018 1.510 1.550 1.510 1.540 4,168 +0.03(+1.99%)
Jul 16, 2018 1.530 1.560 1.431 1.510 33,062 -0.03(-1.95%)
Jul 13, 2018 1.560 1.570 1.510 1.540 8,709 -0.01(-0.65%)
Jul 12, 2018 1.590 1.590 1.550 1.550 23,535 -0.04(-2.52%)
Jul 11, 2018 1.580 1.625 1.510 1.590 33,133 +0.01(+0.63%)
Jul 10, 2018 1.740 1.760 1.550 1.580 80,760 -0.16(-9.20%)
Jul 09, 2018 1.760 1.810 1.730 1.740 40,779 +0.00(+0.00%)
Jul 06, 2018 1.700 1.830 1.611 1.740 110,094 +0.05(+2.96%)
Jul 05, 2018 1.700 1.970 1.600 1.690 206,733 +0.10(+6.29%)
Jul 03, 2018 1.590 1.590 1.590 0 +0.13(+8.90%)
Jul 02, 2018 1.510 1.510 1.450 1.460 9,166 -0.05(-3.31%)
Jun 29, 2018 1.500 1.510 1.471 1.510 8,655 +0.01(+0.67%)
Jun 28, 2018 1.460 1.500 1.418 1.500 13,903 +0.05(+3.45%)
Jun 27, 2018 1.440 1.510 1.440 1.450 32,032 -0.02(-1.36%)
Jun 26, 2018 1.550 1.550 1.400 1.470 18,994 -0.08(-5.16%)
Jun 25, 2018 1.600 1.610 1.480 1.550 27,577 -0.05(-3.13%)
Jun 22, 2018 1.590 1.600 1.501 1.600 54,882 +0.07(+4.58%)
Jun 21, 2018 1.570 1.579 1.520 1.530 54,229 -0.04(-2.55%)
Jun 20, 2018 1.560 1.581 1.481 1.570 53,997 +0.10(+6.80%)
Jun 19, 2018 1.500 1.570 1.460 1.470 58,980 -0.01(-0.68%)
Jun 18, 2018 1.430 1.590 1.400 1.480 177,941 +0.05(+3.50%)
Jun 15, 2018 1.480 1.430 1.430 16,497 -0.05(-3.38%)
Jun 14, 2018 1.500 1.510 1.470 1.480 51,232 +0.00(+0.00%)
Jun 13, 2018 1.490 1.548 1.480 1.480 19,792 -0.00(-0.20%)
Jun 12, 2018 1.590 1.590 1.471 1.483 19,415 -0.07(-4.32%)
Jun 11, 2018 1.470 1.590 1.470 1.550 14,940 +0.09(+6.16%)
Jun 08, 2018 1.500 1.546 1.450 1.460 18,599 -0.03(-2.01%)
Jun 07, 2018 1.470 1.559 1.470 1.490 14,576 +0.01(+0.68%)
Jun 06, 2018 1.488 1.640 1.470 1.480 146,719 -0.04(-2.63%)
Jun 05, 2018 1.550 1.560 1.470 1.520 26,215 -0.03(-1.94%)
Jun 04, 2018 1.600 1.610 1.550 1.550 20,042 -0.03(-1.90%)
Jun 01, 2018 1.590 1.620 1.550 1.580 28,628 -0.01(-0.63%)
May 31, 2018 1.560 1.620 1.560 1.590 15,842 +0.01(+0.63%)
May 30, 2018 1.600 1.640 1.570 1.580 31,902 -0.02(-1.25%)
May 29, 2018 1.600 1.655 1.600 1.600 18,598 -0.04(-2.44%)
May 25, 2018 1.640 1.640 1.640 0 -0.05(-2.96%)
May 24, 2018 1.680 1.690 1.666 1.690 9,528 -0.02(-1.11%)
May 23, 2018 1.720 1.720 1.664 1.709 20,379 -0.01(-0.64%)
May 22, 2018 1.720 1.731 1.697 1.720 19,300 +0.00(+0.02%)
May 21, 2018 1.770 1.770 1.677 1.720 8,016 -0.04(-2.02%)
May 18, 2018 1.720 1.800 1.610 1.755 64,974 +0.04(+2.63%)
May 17, 2018 1.770 1.770 1.681 1.710 81,721 -0.04(-2.29%)
May 16, 2018 1.800 1.800 1.720 1.750 34,218 -0.04(-2.23%)
May 15, 2018 1.820 1.820 1.790 1.790 16,084 -0.04(-2.19%)
May 14, 2018 1.850 1.850 1.800 1.830 39,511 +0.00(+0.00%)
May 11, 2018 1.850 1.850 1.750 1.830 73,693 +0.04(+2.31%)
May 10, 2018 1.880 1.880 1.770 1.789 84,727 -0.05(-2.79%)
May 09, 2018 1.830 1.850 1.770 1.840 126,173 +0.04(+2.22%)
May 08, 2018 1.730 1.830 1.730 1.800 91,524 +0.07(+4.05%)
May 07, 2018 1.800 1.850 1.720 1.730 92,722 -0.06(-3.35%)
May 04, 2018 1.740 1.843 1.697 1.790 45,637 +0.04(+2.29%)
May 03, 2018 1.850 1.860 1.711 1.750 49,662 -0.09(-4.89%)
May 02, 2018 1.680 1.850 1.676 1.840 167,651 +0.15(+8.88%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.