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

Denbury Resources (NY: DNR )

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 (%)
May 29, 2020 0.2440 0.2465 0.2130 0.2130 21,923,402 -0.03(-11.84%)
May 28, 2020 0.2555 0.2558 0.2416 0.2416 15,903,669 -0.02(-7.08%)
May 27, 2020 0.2600 0.2700 0.2500 0.2600 16,695,608 -0.01(-3.70%)
May 26, 2020 0.2600 0.2700 0.2600 0.2700 16,655,584 +0.02(+5.92%)
May 22, 2020 0.2580 0.2580 0.2460 0.2549 11,666,500 -0.01(-2.34%)
May 21, 2020 0.2698 0.2698 0.2460 0.2610 22,867,298 +0.00(+0.08%)
May 20, 2020 0.2701 0.2771 0.2600 0.2608 16,970,956 +0.00(+0.31%)
May 19, 2020 0.2875 0.2875 0.2600 0.2600 22,099,392 -0.03(-10.65%)
May 18, 2020 0.2899 0.2932 0.2600 0.2910 41,028,284 +0.05(+19.41%)
May 15, 2020 0.2425 0.2600 0.2313 0.2437 17,015,600 +0.01(+5.96%)
May 14, 2020 0.2500 0.2500 0.2300 0.2300 13,930,958 -0.01(-4.09%)
May 13, 2020 0.2748 0.2748 0.2360 0.2398 20,279,694 -0.04(-12.80%)
May 12, 2020 0.2950 0.2950 0.2750 0.2750 14,474,844 +0.00(+1.44%)
May 11, 2020 0.2940 0.2973 0.2700 0.2711 14,085,306 -0.03(-9.84%)
May 08, 2020 0.2880 0.3050 0.2800 0.3007 14,322,100 +0.02(+7.39%)
May 07, 2020 0.3100 0.3100 0.2700 0.2800 22,333,772 -0.02(-6.82%)
May 06, 2020 0.3200 0.3250 0.3000 0.3005 13,274,891 -0.02(-6.06%)
May 05, 2020 0.3500 0.3600 0.3060 0.3199 21,107,328 -0.01(-2.65%)
May 04, 2020 0.2852 0.3480 0.2810 0.3286 21,315,914 +0.03(+9.17%)
May 01, 2020 0.3500 0.3521 0.3000 0.3010 24,513,200 -0.05(-15.33%)
Apr 30, 2020 0.3601 0.3770 0.3306 0.3555 36,686,904 +0.02(+4.56%)
Apr 29, 2020 0.3100 0.3400 0.3000 0.3400 32,266,662 +0.05(+17.85%)
Apr 28, 2020 0.2900 0.3265 0.2800 0.2885 27,889,876 -0.00(-0.28%)
Apr 27, 2020 0.2570 0.2901 0.2503 0.2893 34,447,168 -0.05(-13.64%)
Apr 24, 2020 0.4151 0.4750 0.3210 0.3350 88,613,096 +0.01(+2.60%)
Apr 23, 2020 0.2790 0.3486 0.2520 0.3265 108,850,296 +0.11(+52.00%)
Apr 22, 2020 0.1870 0.2197 0.1759 0.2148 33,506,452 +0.04(+19.73%)
Apr 21, 2020 0.1800 0.1800 0.1630 0.1794 16,754,656 +0.00(+2.69%)
Apr 20, 2020 0.1684 0.1884 0.1662 0.1747 22,113,822 -0.01(-3.53%)
Apr 17, 2020 0.1900 0.1910 0.1720 0.1811 24,737,900 +0.00(+0.67%)
Apr 16, 2020 0.1870 0.1871 0.1751 0.1799 11,464,901 -0.00(-0.17%)
Apr 15, 2020 0.1900 0.1972 0.1753 0.1802 15,489,528 -0.02(-8.01%)
Apr 14, 2020 0.2100 0.2127 0.1959 0.1959 15,622,052 -0.01(-6.71%)
Apr 13, 2020 0.2229 0.2290 0.2013 0.2100 17,151,980 -0.01(-4.55%)
Apr 09, 2020 0.2400 0.2400 0.2056 0.2200 32,414,400 +0.01(+4.76%)
Apr 08, 2020 0.2200 0.2200 0.2000 0.2100 19,145,062 +0.00(+1.25%)
Apr 07, 2020 0.2270 0.2449 0.2050 0.2074 14,789,772 -0.00(-1.24%)
Apr 06, 2020 0.2300 0.2300 0.2053 0.2100 10,760,523 -0.02(-8.10%)
Apr 03, 2020 0.2500 0.2550 0.2060 0.2285 16,136,200 +0.01(+3.86%)
Apr 02, 2020 0.1900 0.2300 0.1801 0.2200 27,420,224 +0.05(+29.41%)
Apr 01, 2020 0.1800 0.1837 0.1693 0.1700 11,277,183 -0.01(-7.91%)
Mar 31, 2020 0.2000 0.2010 0.1675 0.1846 23,179,076 -0.02(-10.30%)
Mar 30, 2020 0.2231 0.2300 0.1930 0.2058 20,608,056 -0.02(-10.25%)
Mar 27, 2020 0.2485 0.2650 0.2260 0.2293 16,105,400 -0.02(-9.04%)
Mar 26, 2020 0.2769 0.2769 0.2500 0.2521 17,637,280 -0.03(-9.96%)
Mar 25, 2020 0.3000 0.3000 0.2700 0.2800 12,825,930 -0.01(-3.21%)
Mar 24, 2020 0.2993 0.2993 0.2700 0.2893 11,151,943 +0.02(+8.96%)
Mar 23, 2020 0.2900 0.2900 0.2600 0.2655 10,933,887 -0.02(-8.61%)
Mar 20, 2020 0.2850 0.3150 0.2679 0.2905 18,340,000 +0.02(+7.59%)
Mar 19, 2020 0.2590 0.2750 0.2200 0.2700 17,030,980 +0.03(+10.29%)
Mar 18, 2020 0.2750 0.2849 0.2350 0.2448 18,818,150 -0.05(-17.58%)
Mar 17, 2020 0.2999 0.3200 0.2800 0.2970 17,319,742 +0.00(+0.71%)
Mar 16, 2020 0.2800 0.3400 0.2715 0.2949 23,755,152 -0.07(-19.82%)
Mar 13, 2020 0.3100 0.4500 0.2500 0.3678 25,422,800 +0.10(+38.27%)
Mar 12, 2020 0.2701 0.3093 0.2501 0.2660 29,504,028 -0.05(-15.21%)
Mar 11, 2020 0.3200 0.3671 0.3000 0.3137 15,431,781 -0.04(-10.37%)
Mar 10, 2020 0.4336 0.4699 0.3000 0.3500 31,761,748 +0.00(+0.00%)
Mar 09, 2020 0.3500 0.4500 0.2600 0.3500 48,184,160 -0.23(-39.68%)
Mar 06, 2020 0.6656 0.6773 0.5700 0.5802 22,316,102 -0.12(-17.57%)
Mar 05, 2020 0.7200 0.7398 0.6811 0.7039 14,187,130 -0.05(-6.15%)
Mar 04, 2020 0.7517 0.7699 0.7251 0.7500 11,146,666 +0.02(+2.74%)
Mar 03, 2020 0.7800 0.7900 0.7200 0.7300 8,871,559 -0.02(-2.67%)
Mar 02, 2020 0.8000 0.8000 0.7119 0.7500 16,860,320 -0.00(-0.32%)
Feb 28, 2020 0.6700 0.7600 0.6601 0.7524 14,918,200 +0.02(+3.35%)
Feb 27, 2020 0.7427 0.7509 0.6500 0.7280 20,229,676 -0.06(-7.85%)
Feb 26, 2020 0.8400 0.8400 0.7800 0.7900 13,614,094 -0.05(-6.20%)
Feb 25, 2020 0.9200 0.9200 0.8000 0.8422 19,394,450 -0.05(-5.63%)
Feb 24, 2020 0.9115 0.9115 0.8800 0.8924 17,197,108 -0.04(-4.04%)
Feb 21, 2020 0.9500 0.9673 0.9300 0.9300 11,725,501 -0.02(-2.54%)
Feb 20, 2020 0.9839 0.9899 0.9350 0.9542 12,948,040 -0.02(-1.63%)
Feb 19, 2020 0.9300 0.9800 0.9300 0.9700 11,919,105 +0.06(+6.59%)
Feb 18, 2020 0.9600 0.9600 0.9100 0.9100 15,708,242 -0.06(-6.17%)
Feb 14, 2020 0.9990 1.000 0.9600 0.9698 8,753,600 -0.01(-1.04%)
Feb 13, 2020 0.9700 1.000 0.9600 0.9800 6,830,566 +0.00(+0.00%)
Feb 12, 2020 0.9600 1.020 0.9500 0.9800 12,094,538 +0.05(+5.14%)
Feb 11, 2020 0.9650 0.9746 0.9321 0.9321 9,518,998 -0.01(-0.67%)
Feb 10, 2020 0.9800 0.9966 0.9300 0.9384 17,461,404 -0.05(-4.81%)
Feb 07, 2020 1.030 1.030 0.9700 0.9858 12,498,199 -0.05(-5.21%)
Feb 06, 2020 1.050 1.060 1.010 1.040 6,090,368 -0.02(-1.89%)
Feb 05, 2020 0.9700 1.070 0.9700 1.060 13,264,036 +0.10(+10.42%)
Feb 04, 2020 0.9900 0.9953 0.9600 0.9600 11,126,272 -0.02(-1.63%)
Feb 03, 2020 0.9870 0.9982 0.9600 0.9759 12,120,369 -0.01(-0.92%)
Jan 31, 2020 0.9851 0.9975 0.9510 0.9850 10,606,200 -0.02(-1.50%)
Jan 30, 2020 0.9700 1.010 0.9500 1.000 10,531,966 +0.03(+3.09%)
Jan 29, 2020 1.030 1.030 0.9700 0.9700 24,250,392 -0.05(-4.90%)
Jan 28, 2020 1.030 1.050 1.000 1.020 9,596,954 +0.01(+0.99%)
Jan 27, 2020 1.000 1.040 1.000 1.010 12,692,267 -0.02(-1.94%)
Jan 24, 2020 1.080 1.080 1.000 1.030 14,096,900 -0.04(-3.74%)
Jan 23, 2020 1.060 1.090 1.040 1.070 11,942,737 -0.02(-1.83%)
Jan 22, 2020 1.100 1.110 1.060 1.090 8,495,652 -0.02(-1.80%)
Jan 21, 2020 1.200 1.210 1.100 1.110 21,086,180 -0.11(-9.02%)
Jan 17, 2020 1.310 1.320 1.220 1.220 7,965,400 -0.07(-5.43%)
Jan 16, 2020 1.330 1.360 1.280 1.290 7,107,883 -0.02(-1.53%)
Jan 15, 2020 1.340 1.340 1.290 1.310 5,694,056 -0.03(-2.24%)
Jan 14, 2020 1.290 1.370 1.260 1.340 8,720,422 +0.04(+3.08%)
Jan 13, 2020 1.230 1.310 1.170 1.300 15,541,394 +0.06(+4.84%)
Jan 10, 2020 1.360 1.360 1.170 1.240 16,297,400 -0.14(-10.14%)
Jan 09, 2020 1.430 1.450 1.320 1.380 14,342,097 -0.10(-6.76%)
Jan 08, 2020 1.620 1.630 1.450 1.480 11,966,134 -0.14(-8.64%)
Jan 07, 2020 1.560 1.620 1.520 1.620 10,390,095 +0.00(+0.00%)
Jan 06, 2020 1.670 1.680 1.580 1.620 14,345,262 +0.08(+5.19%)
Jan 03, 2020 1.500 1.650 1.470 1.540 18,554,100 +0.12(+8.45%)
Jan 02, 2020 1.460 1.460 1.380 1.420 9,778,657 +0.01(+0.71%)
Dec 31, 2019 1.370 1.460 1.350 1.410 15,228,800 +0.01(+0.71%)
Dec 30, 2019 1.400 1.430 1.380 1.400 10,830,355 +0.01(+0.72%)
Dec 27, 2019 1.440 1.450 1.370 1.390 10,068,000 -0.04(-2.80%)
Dec 26, 2019 1.410 1.450 1.400 1.430 5,589,287 +0.04(+2.88%)
Dec 24, 2019 1.410 1.430 1.370 1.390 5,209,200 +0.02(+1.46%)
Dec 23, 2019 1.380 1.420 1.320 1.370 13,334,236 +0.02(+1.48%)
Dec 20, 2019 1.440 1.450 1.320 1.350 34,391,500 -0.09(-6.25%)
Dec 19, 2019 1.430 1.480 1.400 1.440 22,008,756 +0.03(+2.13%)
Dec 18, 2019 1.380 1.530 1.380 1.410 22,203,938 +0.01(+0.71%)
Dec 17, 2019 1.320 1.430 1.310 1.400 16,114,774 +0.11(+8.53%)
Dec 16, 2019 1.270 1.350 1.270 1.290 16,698,645 +0.03(+2.38%)
Dec 13, 2019 1.250 1.280 1.200 1.260 11,970,300 +0.02(+1.61%)
Dec 12, 2019 1.110 1.260 1.100 1.240 19,552,692 +0.14(+12.73%)
Dec 11, 2019 1.100 1.140 1.090 1.100 6,409,876 +0.00(+0.00%)
Dec 10, 2019 1.080 1.130 1.080 1.100 10,472,557 +0.01(+0.92%)
Dec 09, 2019 1.020 1.100 1.020 1.090 12,689,709 +0.06(+5.83%)
Dec 06, 2019 1.000 1.060 1.000 1.030 13,096,600 +0.02(+1.98%)
Dec 05, 2019 1.010 1.030 0.9800 1.010 9,689,773 +0.00(+0.00%)
Dec 04, 2019 0.9900 1.020 0.9800 1.010 8,913,537 +0.04(+4.12%)
Dec 03, 2019 0.9752 1.000 0.9200 0.9700 10,425,237 -0.00(-0.28%)
Dec 02, 2019 1.000 1.010 0.9600 0.9727 9,905,657 -0.01(-1.40%)
Nov 29, 2019 1.000 1.010 0.9865 0.9865 5,523,500 -0.03(-3.28%)
Nov 27, 2019 1.010 1.020 1.000 1.020 4,585,200 +0.00(+0.00%)
Nov 26, 2019 1.020 1.020 0.9800 1.020 9,925,994 +0.00(+0.00%)
Nov 25, 2019 1.010 1.020 0.9500 1.020 11,345,819 +0.00(+0.00%)
Nov 22, 2019 1.010 1.030 1.000 1.020 4,405,000 +0.01(+0.99%)
Nov 21, 2019 1.030 1.040 1.000 1.010 6,157,658 -0.01(-0.98%)
Nov 20, 2019 1.020 1.030 0.9900 1.020 7,775,237 +0.01(+0.99%)
Nov 19, 2019 1.030 1.040 1.000 1.010 9,915,487 -0.04(-3.81%)
Nov 18, 2019 1.050 1.060 1.020 1.050 7,710,299 -0.01(-0.94%)
Nov 15, 2019 1.080 1.080 1.020 1.060 8,085,000 +0.00(+0.00%)
Nov 14, 2019 1.070 1.100 1.050 1.060 7,416,161 -0.01(-0.93%)
Nov 13, 2019 1.060 1.090 1.050 1.070 8,817,498 +0.00(+0.00%)
Nov 12, 2019 1.110 1.110 1.050 1.070 9,546,841 -0.02(-1.83%)
Nov 11, 2019 1.090 1.130 1.080 1.090 9,796,446 -0.03(-2.68%)
Nov 08, 2019 1.040 1.120 1.030 1.120 12,566,900 +0.05(+4.67%)
Nov 07, 2019 1.070 1.080 1.040 1.070 10,737,898 +0.07(+7.00%)
Nov 06, 2019 1.040 1.080 1.000 1.000 13,320,583 -0.05(-4.76%)
Nov 05, 2019 1.070 1.090 1.030 1.050 11,515,023 +0.00(+0.00%)
Nov 04, 2019 1.090 1.120 1.040 1.050 18,765,686 -0.02(-1.87%)
Nov 01, 2019 1.010 1.080 1.010 1.070 12,121,600 +0.07(+7.20%)
Oct 31, 2019 1.040 1.040 0.9705 0.9981 19,690,404 -0.03(-3.10%)
Oct 30, 2019 1.080 1.100 1.030 1.030 10,598,691 -0.06(-5.50%)
Oct 29, 2019 1.070 1.110 1.060 1.090 8,758,677 +0.00(+0.00%)
Oct 28, 2019 1.080 1.110 1.060 1.090 10,859,466 +0.01(+0.93%)
Oct 25, 2019 1.050 1.090 1.030 1.080 9,077,500 +0.02(+1.89%)
Oct 24, 2019 1.090 1.100 1.020 1.060 13,838,542 -0.02(-1.85%)
Oct 23, 2019 1.040 1.110 1.020 1.080 11,081,834 +0.03(+2.86%)
Oct 22, 2019 1.020 1.080 1.000 1.050 10,826,406 +0.05(+5.00%)
Oct 21, 2019 1.010 1.030 0.9900 1.000 6,297,573 -0.01(-0.99%)
Oct 18, 2019 1.030 1.050 1.000 1.010 7,893,900 -0.02(-1.94%)
Oct 17, 2019 1.040 1.050 1.000 1.030 13,149,506 -0.02(-1.90%)
Oct 16, 2019 1.080 1.120 1.040 1.050 13,650,775 -0.03(-2.78%)
Oct 15, 2019 1.080 1.120 1.060 1.080 13,450,014 +0.00(+0.00%)
Oct 14, 2019 1.100 1.110 1.050 1.080 8,439,590 -0.04(-3.57%)
Oct 11, 2019 1.110 1.140 1.090 1.120 12,988,600 +0.04(+3.70%)
Oct 10, 2019 1.090 1.100 1.060 1.080 8,157,481 +0.02(+1.89%)
Oct 09, 2019 1.070 1.110 1.040 1.060 9,214,095 +0.01(+0.95%)
Oct 08, 2019 1.070 1.110 1.050 1.050 11,100,269 -0.04(-3.67%)
Oct 07, 2019 1.080 1.150 1.060 1.090 17,845,188 +0.00(+0.00%)
Oct 04, 2019 1.060 1.100 1.040 1.090 8,853,400 +0.03(+2.83%)
Oct 03, 2019 1.040 1.080 1.000 1.060 12,747,159 +0.02(+1.92%)
Oct 02, 2019 1.140 1.150 1.030 1.040 25,333,132 -0.09(-7.96%)
Oct 01, 2019 1.190 1.230 1.100 1.130 10,763,285 -0.06(-5.04%)
Sep 30, 2019 1.200 1.220 1.150 1.190 9,731,236 -0.03(-2.46%)
Sep 27, 2019 1.150 1.250 1.140 1.220 10,268,900 +0.05(+4.27%)
Sep 26, 2019 1.180 1.230 1.150 1.170 10,276,981 -0.02(-1.68%)
Sep 25, 2019 1.150 1.270 1.130 1.190 11,487,345 +0.01(+0.85%)
Sep 24, 2019 1.300 1.330 1.180 1.180 15,618,762 -0.12(-9.23%)
Sep 23, 2019 1.280 1.350 1.260 1.300 17,637,156 +0.01(+0.78%)
Sep 20, 2019 1.330 1.370 1.280 1.290 26,858,800 -0.03(-2.27%)
Sep 19, 2019 1.410 1.410 1.280 1.320 16,439,150 -0.04(-2.94%)
Sep 18, 2019 1.300 1.360 1.280 1.360 12,835,396 -0.03(-2.16%)
Sep 17, 2019 1.510 1.520 1.350 1.390 25,246,034 -0.17(-10.90%)
Sep 16, 2019 1.500 1.610 1.450 1.560 53,414,432 +0.34(+27.87%)
Sep 13, 2019 1.330 1.360 1.210 1.220 14,503,000 -0.07(-5.43%)
Sep 12, 2019 1.270 1.320 1.230 1.290 10,214,001 -0.04(-3.01%)
Sep 11, 2019 1.440 1.530 1.220 1.330 24,027,542 -0.03(-2.21%)
Sep 10, 2019 1.280 1.510 1.280 1.360 30,045,444 +0.07(+5.43%)
Sep 09, 2019 1.150 1.300 1.140 1.290 24,548,040 +0.16(+14.16%)
Sep 06, 2019 1.100 1.140 1.050 1.130 8,485,400 +0.02(+1.80%)
Sep 05, 2019 1.080 1.170 1.060 1.110 15,764,447 +0.05(+4.72%)
Sep 04, 2019 1.060 1.070 1.020 1.060 10,593,520 +0.03(+2.91%)
Sep 03, 2019 1.040 1.050 1.020 1.030 6,085,862 -0.05(-4.63%)
Aug 30, 2019 1.180 1.190 1.050 1.080 8,633,900 -0.09(-7.69%)
Aug 29, 2019 1.090 1.190 1.080 1.170 15,630,031 +0.10(+9.35%)
Aug 28, 2019 1.050 1.100 1.030 1.070 10,496,089 +0.03(+2.88%)
Aug 27, 2019 1.040 1.050 0.9800 1.040 7,045,924 +0.01(+0.97%)
Aug 26, 2019 1.070 1.080 1.020 1.030 5,210,463 +0.01(+0.98%)
Aug 23, 2019 1.090 1.110 1.000 1.020 15,337,600 -0.10(-8.93%)
Aug 22, 2019 1.180 1.180 1.100 1.120 6,969,734 -0.04(-3.45%)
Aug 21, 2019 1.160 1.210 1.120 1.160 12,367,593 +0.03(+2.65%)
Aug 20, 2019 1.090 1.145 1.050 1.130 10,873,129 +0.02(+1.80%)
Aug 19, 2019 1.090 1.110 1.040 1.110 12,531,633 +0.05(+4.72%)
Aug 16, 2019 1.010 1.070 0.9999 1.060 10,494,600 +0.07(+6.53%)
Aug 15, 2019 0.9690 0.9962 0.9609 0.9950 7,019,112 +0.03(+2.91%)
Aug 14, 2019 0.9601 1.060 0.9300 0.9669 18,450,348 -0.05(-5.21%)
Aug 13, 2019 1.030 1.100 1.000 1.020 15,308,528 -0.02(-1.92%)
Aug 12, 2019 1.010 1.070 0.9800 1.040 9,669,859 +0.01(+0.97%)
Aug 09, 2019 1.080 1.110 1.010 1.030 13,187,100 -0.04(-3.74%)
Aug 08, 2019 0.9600 1.080 0.9600 1.070 15,149,613 +0.12(+12.67%)
Aug 07, 2019 0.9800 0.9870 0.8650 0.9497 18,671,950 +0.00(+0.34%)
Aug 06, 2019 0.9945 0.9970 0.9300 0.9465 13,859,422 -0.02(-2.42%)
Aug 05, 2019 1.000 1.000 0.9100 0.9700 13,575,203 -0.05(-4.90%)
Aug 02, 2019 1.050 1.080 1.020 1.020 5,695,000 -0.01(-0.97%)
Aug 01, 2019 1.080 1.090 1.010 1.030 18,346,114 -0.10(-8.85%)
Jul 31, 2019 1.180 1.240 1.120 1.130 21,628,988 -0.05(-4.24%)
Jul 30, 2019 1.020 1.180 1.010 1.180 17,727,556 +0.14(+13.46%)
Jul 29, 2019 1.050 1.070 1.030 1.040 11,882,052 -0.01(-0.95%)
Jul 26, 2019 1.090 1.090 1.000 1.050 15,779,600 -0.03(-2.78%)
Jul 25, 2019 1.130 1.140 1.070 1.080 13,805,761 -0.05(-4.42%)
Jul 24, 2019 1.140 1.170 1.100 1.130 10,216,537 +0.00(+0.00%)
Jul 23, 2019 1.120 1.170 1.110 1.130 11,740,432 +0.02(+1.80%)
Jul 22, 2019 1.120 1.170 1.090 1.110 9,043,280 +0.00(+0.00%)
Jul 19, 2019 1.090 1.130 1.070 1.110 8,583,300 +0.03(+2.78%)
Jul 18, 2019 1.130 1.140 1.060 1.080 17,653,480 -0.04(-3.57%)
Jul 17, 2019 1.190 1.210 1.120 1.120 16,880,856 -0.07(-5.88%)
Jul 16, 2019 1.220 1.260 1.170 1.190 14,422,170 -0.03(-2.46%)
Jul 15, 2019 1.300 1.325 1.210 1.220 13,812,383 -0.07(-5.43%)
Jul 12, 2019 1.280 1.330 1.260 1.290 9,839,300 +0.02(+1.57%)
Jul 11, 2019 1.310 1.330 1.260 1.270 9,268,932 -0.03(-2.31%)
Jul 10, 2019 1.230 1.300 1.230 1.300 16,346,748 +0.09(+7.44%)
Jul 09, 2019 1.190 1.210 1.150 1.210 10,295,459 +0.01(+0.83%)
Jul 08, 2019 1.220 1.240 1.180 1.200 11,318,537 -0.02(-1.64%)
Jul 05, 2019 1.200 1.245 1.180 1.220 8,001,500 +0.02(+1.67%)
Jul 03, 2019 1.250 1.255 1.180 1.200 8,894,800 -0.02(-1.64%)
Jul 02, 2019 1.290 1.290 1.210 1.220 15,213,233 -0.07(-5.43%)
Jul 01, 2019 1.300 1.340 1.250 1.290 12,973,817 +0.05(+4.03%)
Jun 28, 2019 1.300 1.320 1.225 1.240 18,539,100 -0.03(-2.36%)
Jun 27, 2019 1.260 1.290 1.234 1.270 6,578,349 +0.00(+0.00%)
Jun 26, 2019 1.220 1.300 1.200 1.270 16,969,468 +0.12(+10.43%)
Jun 25, 2019 1.220 1.230 1.150 1.150 12,936,866 -0.06(-4.96%)
Jun 24, 2019 1.370 1.390 1.200 1.210 17,103,660 -0.11(-8.33%)
Jun 21, 2019 1.380 1.430 1.300 1.320 20,640,100 -0.05(-3.65%)
Jun 20, 2019 1.360 1.440 1.320 1.370 21,767,628 +0.09(+7.03%)
Jun 19, 2019 1.340 1.370 1.280 1.280 11,069,652 -0.06(-4.48%)
Jun 18, 2019 1.270 1.385 1.260 1.340 17,953,780 +0.08(+6.35%)
Jun 17, 2019 1.200 1.290 1.190 1.260 7,636,981 +0.05(+4.13%)
Jun 14, 2019 1.250 1.280 1.170 1.210 10,018,900 -0.05(-3.97%)
Jun 13, 2019 1.210 1.270 1.180 1.260 16,177,139 +0.12(+10.53%)
Jun 12, 2019 1.220 1.220 1.120 1.140 15,569,441 -0.10(-8.06%)
Jun 11, 2019 1.280 1.290 1.230 1.240 11,276,720 -0.01(-0.80%)
Jun 10, 2019 1.370 1.410 1.250 1.250 17,600,644 -0.12(-8.76%)
Jun 07, 2019 1.320 1.390 1.260 1.370 13,404,500 +0.04(+3.01%)
Jun 06, 2019 1.350 1.380 1.270 1.330 14,508,886 -0.02(-1.48%)
Jun 05, 2019 1.470 1.480 1.330 1.350 17,846,296 -0.14(-9.40%)
Jun 04, 2019 1.480 1.520 1.450 1.490 12,173,894 +0.02(+1.36%)
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.