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

Ares Management LP (NY: ARES )

144.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 29, 2022 65.79 66.29 61.76 61.89 1,252,244 -4.47(-6.73%)
Apr 28, 2022 66.09 66.90 62.99 66.36 1,173,631 +0.67(+1.02%)
Apr 27, 2022 67.05 68.13 65.65 65.69 855,939 -1.32(-1.97%)
Apr 26, 2022 70.71 70.71 66.85 67.01 1,363,229 -4.53(-6.34%)
Apr 25, 2022 69.83 71.78 68.42 71.54 840,536 +0.86(+1.22%)
Apr 22, 2022 72.18 72.57 69.87 70.68 1,028,284 -1.86(-2.56%)
Apr 21, 2022 76.88 77.97 72.20 72.54 941,409 -4.11(-5.37%)
Apr 20, 2022 74.57 77.06 74.57 76.65 714,835 +1.68(+2.24%)
Apr 19, 2022 71.51 75.46 71.43 74.97 723,725 +3.31(+4.62%)
Apr 18, 2022 71.59 72.22 70.85 71.66 628,581 -0.59(-0.82%)
Apr 14, 2022 73.67 74.41 72.23 72.25 584,920 -1.26(-1.72%)
Apr 13, 2022 71.41 73.65 71.41 73.51 629,326 +2.48(+3.49%)
Apr 12, 2022 72.76 74.05 70.56 71.04 771,453 -0.98(-1.36%)
Apr 11, 2022 74.11 74.20 71.91 72.02 1,104,187 -3.10(-4.13%)
Apr 08, 2022 74.47 76.23 74.38 75.12 713,112 +0.35(+0.46%)
Apr 07, 2022 73.49 75.17 72.87 74.77 686,810 +0.51(+0.69%)
Apr 06, 2022 75.23 75.46 72.64 74.26 769,394 -1.80(-2.37%)
Apr 05, 2022 78.59 79.16 74.71 76.06 1,191,126 -2.80(-3.56%)
Apr 04, 2022 77.93 79.90 77.93 78.87 825,029 +1.25(+1.61%)
Apr 01, 2022 76.86 77.97 76.23 77.62 504,509 +1.69(+2.23%)
Mar 31, 2022 76.64 77.45 75.86 75.92 766,551 -0.43(-0.56%)
Mar 30, 2022 76.75 77.81 75.89 76.35 872,304 -0.95(-1.23%)
Mar 29, 2022 75.48 78.03 75.47 77.31 725,449 +2.88(+3.87%)
Mar 28, 2022 74.01 74.86 73.03 74.43 410,092 +0.50(+0.68%)
Mar 25, 2022 74.05 74.90 72.79 73.92 725,940 -0.05(-0.06%)
Mar 24, 2022 73.90 74.35 72.75 73.97 585,781 +0.44(+0.60%)
Mar 23, 2022 74.61 75.27 73.31 73.53 418,205 -1.51(-2.02%)
Mar 22, 2022 73.88 76.33 73.36 75.05 1,302,522 +1.74(+2.37%)
Mar 21, 2022 75.05 75.90 72.76 73.31 1,197,088 -2.03(-2.69%)
Mar 18, 2022 71.54 75.61 71.54 75.33 1,501,879 +3.31(+4.59%)
Mar 17, 2022 69.88 72.69 69.84 72.03 1,281,651 +1.50(+2.12%)
Mar 16, 2022 67.07 70.75 67.07 70.53 1,527,090 +4.50(+6.81%)
Mar 15, 2022 65.64 66.81 64.89 66.03 557,747 +1.20(+1.86%)
Mar 14, 2022 66.03 66.92 64.26 64.83 775,911 -1.20(-1.81%)
Mar 11, 2022 67.25 67.75 65.55 66.03 682,119 -0.11(-0.17%)
Mar 10, 2022 64.20 66.44 64.13 66.14 793,727 +0.40(+0.61%)
Mar 09, 2022 63.70 66.71 63.57 65.74 597,995 +4.23(+6.89%)
Mar 08, 2022 62.89 62.95 60.80 61.50 1,469,468 -1.45(-2.30%)
Mar 07, 2022 68.70 69.24 62.85 62.95 1,256,828 -6.24(-9.01%)
Mar 04, 2022 71.18 71.60 68.69 69.19 870,185 -2.56(-3.56%)
Mar 03, 2022 75.20 75.20 70.52 71.74 1,497,970 -4.44(-5.83%)
Mar 02, 2022 74.73 76.68 73.45 76.18 873,802 +2.81(+3.83%)
Mar 01, 2022 74.70 75.71 73.09 73.37 1,067,643 -1.77(-2.36%)
Feb 28, 2022 73.02 75.67 73.02 75.14 1,165,983 +1.27(+1.72%)
Feb 25, 2022 70.33 74.07 71.21 73.87 856,999 +3.88(+5.55%)
Feb 24, 2022 66.06 70.37 65.20 69.99 1,240,528 +1.98(+2.92%)
Feb 23, 2022 70.76 71.48 67.95 68.01 499,740 -1.97(-2.82%)
Feb 22, 2022 70.36 71.12 69.69 69.98 714,582 -1.33(-1.86%)
Feb 18, 2022 71.31 0 -1.91(-2.61%)
Feb 17, 2022 75.72 76.50 72.72 73.22 836,975 -3.15(-4.13%)
Feb 16, 2022 74.18 76.74 74.18 76.37 876,277 +1.47(+1.97%)
Feb 15, 2022 74.50 76.19 73.67 74.89 1,125,656 +2.02(+2.77%)
Feb 14, 2022 74.24 75.80 72.39 72.87 1,287,644 -1.17(-1.58%)
Feb 11, 2022 76.11 77.59 73.88 74.04 1,387,247 -0.52(-0.70%)
Feb 10, 2022 73.87 76.89 72.92 74.56 1,365,849 -0.75(-1.00%)
Feb 09, 2022 73.61 75.38 73.61 75.31 1,083,252 +2.62(+3.61%)
Feb 08, 2022 72.85 73.33 71.97 72.69 823,334 -0.43(-0.58%)
Feb 07, 2022 73.31 74.31 72.08 73.11 571,907 -0.45(-0.62%)
Feb 04, 2022 72.24 74.17 71.40 73.57 762,938 +1.04(+1.43%)
Feb 03, 2022 72.83 72.53 1,142,368 -2.26(-3.02%)
Feb 02, 2022 72.33 74.92 71.34 74.79 2,061,171 +2.87(+3.99%)
Feb 01, 2022 74.02 74.35 71.91 71.92 1,073,526 -1.96(-2.65%)
Jan 31, 2022 69.03 73.89 73.87 868,597 +5.15(+7.50%)
Jan 28, 2022 67.22 68.80 66.37 68.72 897,862 +1.11(+1.64%)
Jan 27, 2022 67.57 69.63 66.79 67.61 972,601 +1.06(+1.59%)
Jan 26, 2022 67.77 68.77 66.12 66.55 557,890 -0.16(-0.24%)
Jan 25, 2022 67.07 67.83 65.86 66.71 789,078 -0.60(-0.89%)
Jan 24, 2022 65.73 67.63 64.14 67.31 1,513,402 -0.10(-0.15%)
Jan 21, 2022 67.92 68.67 66.63 67.42 758,392 -1.27(-1.85%)
Jan 20, 2022 69.69 70.59 68.55 68.69 724,172 -0.64(-0.92%)
Jan 19, 2022 70.58 70.64 69.19 69.32 826,417 -0.97(-1.38%)
Jan 18, 2022 70.70 70.81 69.63 70.30 831,090 -1.17(-1.63%)
Jan 14, 2022 71.47 0 +0.51(+0.72%)
Jan 13, 2022 72.67 73.13 70.65 70.96 637,447 -1.37(-1.90%)
Jan 12, 2022 73.50 74.01 72.22 72.33 558,482 -0.41(-0.56%)
Jan 11, 2022 69.58 72.81 69.30 72.73 667,441 +3.52(+5.09%)
Jan 10, 2022 68.68 69.52 67.35 69.21 664,329 -0.29(-0.41%)
Jan 07, 2022 68.66 70.39 68.42 69.50 742,735 +0.98(+1.43%)
Jan 06, 2022 68.57 69.07 67.42 68.52 1,104,057 -0.15(-0.22%)
Jan 05, 2022 73.34 73.85 68.61 68.67 691,009 -4.53(-6.19%)
Jan 04, 2022 73.63 74.94 71.84 73.20 612,694 -0.19(-0.25%)
Jan 03, 2022 75.13 75.50 72.88 73.38 390,422 -1.93(-2.56%)
Dec 31, 2021 75.25 75.74 74.51 75.31 482,616 +0.20(+0.27%)
Dec 30, 2021 75.01 76.50 75.01 75.11 348,233 +0.12(+0.16%)
Dec 29, 2021 76.39 76.74 74.80 74.99 358,104 -1.04(-1.37%)
Dec 28, 2021 76.89 77.93 75.99 76.02 381,084 -0.70(-0.92%)
Dec 27, 2021 76.49 77.54 76.02 76.73 510,890 +1.33(+1.77%)
Dec 23, 2021 73.19 75.93 73.11 75.39 505,089 +2.19(+2.99%)
Dec 22, 2021 71.10 73.32 70.99 73.21 506,419 +1.91(+2.68%)
Dec 21, 2021 68.97 71.65 68.21 71.30 805,649 +3.09(+4.52%)
Dec 20, 2021 69.81 69.99 67.49 68.21 943,561 -2.85(-4.02%)
Dec 17, 2021 69.13 71.70 68.94 71.07 1,451,555 +1.24(+1.78%)
Dec 16, 2021 72.94 73.47 69.62 69.82 961,228 -1.76(-2.46%)
Dec 15, 2021 71.01 71.74 69.73 71.59 780,185 +0.97(+1.37%)
Dec 14, 2021 70.63 71.44 70.00 70.62 1,251,266 -0.96(-1.34%)
Dec 13, 2021 72.08 72.17 71.20 71.58 611,002 -0.90(-1.25%)
Dec 10, 2021 74.51 74.74 71.90 72.48 493,225 -1.16(-1.58%)
Dec 09, 2021 73.47 74.33 73.23 73.64 562,584 -0.28(-0.37%)
Dec 08, 2021 74.05 74.71 72.88 73.92 594,064 -0.32(-0.43%)
Dec 07, 2021 75.68 76.57 74.03 74.24 549,991 -0.08(-0.11%)
Dec 06, 2021 74.05 74.63 72.00 74.32 758,818 +0.74(+1.00%)
Dec 03, 2021 77.03 77.99 72.76 73.58 722,661 -3.07(-4.00%)
Dec 02, 2021 74.47 77.76 74.44 76.65 625,478 +2.00(+2.68%)
Dec 01, 2021 75.99 77.86 74.65 74.65 676,540 -0.10(-0.14%)
Nov 30, 2021 75.17 76.14 74.39 74.75 803,567 -0.99(-1.30%)
Nov 29, 2021 76.70 77.10 75.57 75.74 592,157 +0.06(+0.07%)
Nov 26, 2021 76.37 77.13 74.81 75.68 552,921 -2.02(-2.60%)
Nov 24, 2021 78.08 78.58 77.38 77.70 432,793 -1.12(-1.43%)
Nov 23, 2021 80.45 80.89 77.73 78.83 1,723,683 -1.77(-2.19%)
Nov 22, 2021 81.99 82.21 80.43 80.59 567,429 -0.74(-0.91%)
Nov 19, 2021 81.90 81.98 80.98 81.33 380,291 -0.49(-0.60%)
Nov 18, 2021 82.44 82.34 81.79 81.82 579,839 -0.01(-0.01%)
Nov 17, 2021 80.36 82.30 79.33 81.83 1,068,598 +1.50(+1.87%)
Nov 16, 2021 79.43 80.44 79.23 80.33 326,721 +0.67(+0.84%)
Nov 15, 2021 80.01 80.09 79.23 79.65 255,493 -0.05(-0.06%)
Nov 12, 2021 79.52 80.35 78.91 79.70 431,412 +0.46(+0.58%)
Nov 11, 2021 80.61 80.81 79.09 79.24 693,147 -0.85(-1.06%)
Nov 10, 2021 80.18 80.09 823,824 -0.48(-0.59%)
Nov 09, 2021 79.21 81.20 79.21 80.57 568,437 +1.25(+1.58%)
Nov 08, 2021 79.04 79.31 78.17 79.31 579,386 +0.41(+0.53%)
Nov 05, 2021 79.54 80.03 78.35 78.90 481,632 -0.60(-0.75%)
Nov 04, 2021 80.18 80.44 78.78 79.50 577,243 -0.28(-0.35%)
Nov 03, 2021 77.77 80.06 77.66 79.77 690,710 +1.67(+2.13%)
Nov 02, 2021 77.31 78.21 76.68 78.11 951,446 +0.75(+0.96%)
Nov 01, 2021 78.48 78.07 77.09 77.36 671,610 -0.69(-0.89%)
Oct 29, 2021 79.24 79.39 77.73 78.05 694,611 -1.37(-1.73%)
Oct 28, 2021 76.86 79.53 76.86 79.42 520,330 +3.14(+4.12%)
Oct 27, 2021 75.95 78.47 75.58 76.28 571,532 -1.55(-1.99%)
Oct 26, 2021 77.33 77.83 1,235,838 +0.84(+1.09%)
Oct 25, 2021 75.72 77.36 75.64 76.99 675,670 +1.77(+2.35%)
Oct 22, 2021 74.96 75.33 74.07 75.22 553,130 +0.60(+0.80%)
Oct 21, 2021 73.46 74.63 73.15 74.63 529,087 +1.24(+1.69%)
Oct 20, 2021 72.72 73.78 71.84 73.38 394,953 +1.02(+1.41%)
Oct 19, 2021 70.92 72.43 70.69 72.36 698,762 +1.85(+2.63%)
Oct 18, 2021 70.89 71.66 70.39 70.51 500,702 -0.17(-0.23%)
Oct 15, 2021 73.05 73.31 70.38 70.67 552,819 -1.91(-2.63%)
Oct 14, 2021 72.07 72.56 70.95 72.58 510,181 +1.34(+1.89%)
Oct 13, 2021 70.78 71.52 70.26 71.24 405,217 +0.66(+0.94%)
Oct 12, 2021 71.03 71.31 70.24 70.57 274,626 +0.12(+0.17%)
Oct 11, 2021 71.69 72.01 69.98 70.45 356,996 -1.14(-1.60%)
Oct 08, 2021 71.43 72.22 71.01 71.59 487,924 +0.46(+0.65%)
Oct 07, 2021 70.33 72.09 70.21 71.13 658,809 +1.35(+1.94%)
Oct 06, 2021 68.07 70.44 67.93 69.78 707,839 +0.99(+1.43%)
Oct 05, 2021 68.05 68.98 67.23 68.79 752,692 +1.33(+1.97%)
Oct 04, 2021 68.14 69.10 67.17 67.47 720,939 -1.09(-1.59%)
Oct 01, 2021 68.54 69.17 66.79 68.56 645,637 +0.55(+0.81%)
Sep 30, 2021 68.37 69.05 67.94 68.00 538,545 +0.09(+0.14%)
Sep 29, 2021 68.05 68.49 66.99 67.91 690,032 +0.51(+0.75%)
Sep 28, 2021 68.76 68.94 67.38 67.40 587,647 -2.19(-3.15%)
Sep 27, 2021 71.04 71.30 69.60 69.60 373,994 -1.58(-2.23%)
Sep 24, 2021 71.02 71.71 70.32 71.18 618,630 -0.36(-0.50%)
Sep 23, 2021 71.05 71.61 70.65 71.54 949,628 +1.04(+1.48%)
Sep 22, 2021 70.92 71.14 70.15 70.50 680,204 +0.14(+0.20%)
Sep 21, 2021 71.24 71.63 70.00 70.36 493,583 -0.11(-0.16%)
Sep 20, 2021 71.01 71.37 69.29 70.47 653,950 -2.02(-2.78%)
Sep 17, 2021 73.23 73.71 72.17 72.49 3,895,435 -1.18(-1.60%)
Sep 16, 2021 73.11 73.88 72.04 73.67 440,103 +0.55(+0.76%)
Sep 15, 2021 71.68 73.36 71.32 73.11 571,005 +1.50(+2.10%)
Sep 14, 2021 72.55 72.55 71.11 71.61 602,366 -0.46(-0.64%)
Sep 13, 2021 72.46 73.18 71.37 72.07 794,819 -0.19(-0.27%)
Sep 10, 2021 73.50 73.69 72.19 72.26 436,109 -0.75(-1.03%)
Sep 09, 2021 73.00 74.30 73.00 73.01 687,364 -0.22(-0.30%)
Sep 08, 2021 72.27 73.57 72.14 73.23 730,077 +0.63(+0.87%)
Sep 07, 2021 72.96 74.06 72.60 72.60 1,024,284 -0.03(-0.04%)
Sep 03, 2021 72.24 72.86 72.00 72.63 591,138 +0.47(+0.65%)
Sep 02, 2021 71.23 72.18 70.54 72.16 571,467 +1.06(+1.49%)
Sep 01, 2021 70.67 71.65 70.05 71.10 603,361 +0.44(+0.62%)
Aug 31, 2021 69.99 70.94 69.79 70.66 801,143 +0.96(+1.38%)
Aug 30, 2021 68.88 70.23 68.67 69.70 577,045 +0.93(+1.36%)
Aug 27, 2021 68.12 69.38 68.12 68.77 479,715 +0.70(+1.02%)
Aug 26, 2021 67.07 68.53 66.93 68.07 432,623 +0.86(+1.28%)
Aug 25, 2021 66.78 67.52 66.73 67.21 681,556 +0.29(+0.44%)
Aug 24, 2021 66.27 67.49 66.27 66.92 859,223 +0.51(+0.77%)
Aug 23, 2021 65.25 66.51 65.25 66.40 688,055 +1.25(+1.93%)
Aug 20, 2021 65.06 65.92 64.74 65.15 1,064,061 +0.14(+0.21%)
Aug 19, 2021 64.66 65.62 64.22 65.01 855,278 -0.65(-0.99%)
Aug 18, 2021 66.26 66.43 65.18 65.66 695,953 -0.59(-0.88%)
Aug 17, 2021 67.66 68.11 65.93 66.25 2,290,206 -1.86(-2.73%)
Aug 16, 2021 68.03 68.45 67.47 68.11 1,213,601 -0.09(-0.13%)
Aug 13, 2021 66.34 68.38 66.16 68.20 990,012 +2.36(+3.59%)
Aug 12, 2021 64.77 65.94 64.09 65.84 895,279 +0.81(+1.24%)
Aug 11, 2021 66.38 66.38 64.87 65.03 635,046 -0.92(-1.40%)
Aug 10, 2021 66.62 67.17 65.94 65.96 532,766 -0.72(-1.08%)
Aug 09, 2021 67.74 67.74 66.38 66.68 378,560 -0.90(-1.33%)
Aug 06, 2021 67.50 67.72 66.57 67.58 494,217 +0.17(+0.26%)
Aug 05, 2021 67.00 67.42 66.07 67.40 788,763 +0.88(+1.32%)
Aug 04, 2021 66.49 67.18 66.14 66.52 458,570 -0.11(-0.16%)
Aug 03, 2021 65.63 66.66 64.41 66.63 540,208 +1.73(+2.67%)
Aug 02, 2021 65.91 66.14 64.67 64.90 727,685 -0.66(-1.01%)
Jul 30, 2021 64.56 65.81 64.36 65.56 875,119 +1.01(+1.56%)
Jul 29, 2021 62.60 65.13 60.65 64.55 894,200 +1.67(+2.65%)
Jul 28, 2021 61.91 63.32 61.88 62.89 654,119 +1.09(+1.76%)
Jul 27, 2021 61.31 61.94 61.10 61.80 535,701 +0.48(+0.78%)
Jul 26, 2021 60.88 61.45 60.29 61.32 491,858 +0.43(+0.71%)
Jul 23, 2021 59.83 60.92 59.83 60.89 468,436 +1.29(+2.17%)
Jul 22, 2021 58.88 59.62 58.27 59.60 363,307 +0.88(+1.50%)
Jul 21, 2021 58.15 58.91 57.80 58.72 405,622 +0.85(+1.47%)
Jul 20, 2021 56.63 58.11 56.38 57.87 494,545 +1.60(+2.85%)
Jul 19, 2021 55.96 56.96 55.70 56.27 585,272 -0.65(-1.14%)
Jul 16, 2021 57.87 58.25 56.73 56.92 495,077 -0.71(-1.24%)
Jul 15, 2021 57.94 58.35 57.26 57.63 839,229 -0.46(-0.79%)
Jul 14, 2021 58.60 58.67 57.42 58.09 336,940 -0.46(-0.78%)
Jul 13, 2021 59.24 59.45 58.52 58.55 348,860 -0.83(-1.40%)
Jul 12, 2021 59.35 59.75 59.18 59.38 445,851 +0.17(+0.29%)
Jul 09, 2021 59.02 59.25 58.71 59.21 426,146 +0.65(+1.11%)
Jul 08, 2021 58.39 58.71 58.05 58.56 927,439 -0.79(-1.33%)
Jul 07, 2021 59.69 60.10 59.00 59.34 543,782 -0.17(-0.29%)
Jul 06, 2021 59.51 59.85 58.90 59.52 957,323 +0.02(+0.03%)
Jul 02, 2021 59.05 59.50 58.59 59.50 518,592 +1.00(+1.71%)
Jul 01, 2021 58.29 58.64 57.79 58.50 592,245 +0.28(+0.49%)
Jun 30, 2021 57.46 58.26 57.26 58.22 1,045,591 +0.47(+0.81%)
Jun 29, 2021 58.67 58.89 57.53 57.75 936,525 -0.54(-0.93%)
Jun 28, 2021 57.49 58.38 56.27 58.29 1,142,140 +0.88(+1.53%)
Jun 25, 2021 55.71 57.49 55.34 57.41 3,683,400 +1.98(+3.57%)
Jun 24, 2021 54.58 55.50 54.47 55.44 1,023,273 +1.24(+2.28%)
Jun 23, 2021 54.02 54.28 53.71 54.20 773,228 +0.33(+0.61%)
Jun 22, 2021 53.10 54.08 52.73 53.87 617,211 +0.65(+1.22%)
Jun 21, 2021 52.84 53.49 52.61 53.22 1,312,005 +0.86(+1.64%)
Jun 18, 2021 52.71 52.74 51.88 52.36 1,296,492 -0.74(-1.40%)
Jun 17, 2021 53.71 54.47 52.56 53.10 946,716 -0.37(-0.68%)
Jun 16, 2021 53.12 53.62 52.72 53.47 904,087 +0.37(+0.69%)
Jun 15, 2021 53.00 53.56 52.95 53.10 621,695 -0.16(-0.29%)
Jun 14, 2021 53.93 53.97 53.04 53.26 400,987 -0.59(-1.10%)
Jun 11, 2021 53.40 53.90 53.40 53.85 583,564 +0.69(+1.30%)
Jun 10, 2021 53.39 53.74 52.78 53.16 381,598 -0.24(-0.44%)
Jun 09, 2021 53.68 54.06 53.24 53.39 503,952 -0.30(-0.56%)
Jun 08, 2021 53.70 53.97 53.12 53.69 921,555 +1.36(+2.60%)
Jun 07, 2021 51.68 52.57 51.40 52.33 778,194 +0.95(+1.86%)
Jun 04, 2021 51.30 51.42 51.04 51.38 370,373 +0.35(+0.68%)
Jun 03, 2021 50.35 51.21 49.96 51.03 628,781 +0.56(+1.12%)
Jun 02, 2021 50.23 50.70 50.05 50.47 684,465 +0.25(+0.51%)
Jun 01, 2021 50.70 50.76 50.01 50.21 1,914,338 +0.10(+0.20%)
May 28, 2021 49.86 50.14 49.51 50.11 716,391 +0.18(+0.36%)
May 27, 2021 49.95 50.01 49.61 49.93 577,388 +0.35(+0.70%)
May 26, 2021 49.32 49.86 49.30 49.59 1,606,708 +0.15(+0.29%)
May 25, 2021 49.51 49.77 49.24 49.44 1,859,279 +0.16(+0.33%)
May 24, 2021 50.29 50.30 48.71 49.28 1,711,454 -0.67(-1.35%)
May 21, 2021 47.87 50.01 47.40 49.95 1,632,295 +2.72(+5.75%)
May 20, 2021 46.73 47.38 46.35 47.24 769,196 +0.74(+1.60%)
May 19, 2021 46.22 46.68 45.83 46.49 644,205 -0.43(-0.91%)
May 18, 2021 47.29 47.85 46.87 46.92 690,545 -0.23(-0.48%)
May 17, 2021 47.33 47.64 46.91 47.14 737,190 -0.45(-0.95%)
May 14, 2021 46.94 47.82 46.84 47.60 487,441 +1.16(+2.50%)
May 13, 2021 46.65 47.18 46.14 46.44 725,210 +0.08(+0.18%)
May 12, 2021 47.46 48.17 46.13 46.35 503,898 -1.29(-2.71%)
May 11, 2021 47.69 48.04 47.07 47.64 2,240,004 -0.76(-1.58%)
May 10, 2021 48.62 49.28 48.33 48.41 2,332,677 -0.33(-0.67%)
May 07, 2021 48.71 49.03 48.41 48.73 2,066,807 -0.05(-0.09%)
May 06, 2021 47.69 48.86 47.27 48.78 2,441,026 +1.09(+2.29%)
May 05, 2021 47.32 47.94 46.83 47.69 2,192,294 +0.94(+2.00%)
May 04, 2021 47.16 47.48 46.54 46.75 2,331,160 -0.57(-1.21%)
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.