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

Alcoa (NY: )

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 31, 2002 35.30 35.43 34.72 34.98 2,957,700 -0.17(-0.48%)
May 30, 2002 35.10 35.50 34.49 35.15 3,238,300 -0.15(-0.42%)
May 29, 2002 35.40 35.60 34.92 35.30 1,943,000 -0.10(-0.28%)
May 28, 2002 35.94 35.94 35.10 35.40 1,801,600 -0.18(-0.51%)
May 27, 2002 35.95 35.99 35.55 35.58 1,666,600 +0.00(+0.00%)
May 24, 2002 35.95 35.99 35.55 35.58 1,666,600 -0.32(-0.89%)
May 23, 2002 35.70 36.09 35.46 35.90 2,253,200 +0.45(+1.27%)
May 22, 2002 35.60 35.60 35.05 35.45 2,122,700 -0.15(-0.42%)
May 21, 2002 35.39 35.79 35.24 35.60 3,058,700 +0.22(+0.62%)
May 20, 2002 35.50 35.50 35.10 35.38 3,033,500 -0.28(-0.79%)
May 17, 2002 35.85 35.85 35.19 35.66 3,267,000 -0.19(-0.53%)
May 16, 2002 36.23 36.50 35.78 35.85 2,583,000 -0.22(-0.61%)
May 15, 2002 36.25 36.85 35.96 36.07 3,368,300 -0.18(-0.50%)
May 14, 2002 35.75 36.40 35.60 36.25 2,571,400 +0.90(+2.55%)
May 13, 2002 35.14 35.44 34.60 35.35 2,113,700 +0.36(+1.03%)
May 10, 2002 35.05 35.23 34.84 34.99 1,960,400 +0.09(+0.26%)
May 09, 2002 35.00 35.35 34.81 34.90 2,148,300 -0.10(-0.29%)
May 08, 2002 35.35 35.55 34.92 35.00 3,636,900 +0.57(+1.66%)
May 07, 2002 34.10 34.73 34.03 34.43 3,360,900 +0.33(+0.97%)
May 06, 2002 34.68 34.75 33.87 34.10 2,800,400 -0.57(-1.64%)
May 03, 2002 34.43 34.85 34.19 34.67 3,289,100 +0.24(+0.70%)
May 02, 2002 34.00 34.45 33.70 34.43 2,765,500 +0.43(+1.26%)
May 01, 2002 34.00 34.65 33.21 34.00 3,938,600 -0.03(-0.09%)
Apr 30, 2002 33.20 34.24 33.20 34.03 5,374,100 +0.13(+0.38%)
Apr 29, 2002 34.55 34.64 33.38 33.90 4,048,000 -0.74(-2.14%)
Apr 26, 2002 35.00 35.31 34.45 34.64 2,850,300 -0.28(-0.80%)
Apr 25, 2002 34.28 34.95 34.02 34.92 4,697,600 -0.07(-0.20%)
Apr 24, 2002 35.70 35.90 34.64 34.99 3,682,000 -0.69(-1.93%)
Apr 23, 2002 35.71 35.96 35.37 35.68 3,680,900 -0.03(-0.08%)
Apr 22, 2002 37.40 37.41 35.55 35.71 3,829,000 -1.77(-4.72%)
Apr 19, 2002 37.70 37.78 37.21 37.48 2,743,200 +0.04(+0.11%)
Apr 18, 2002 37.55 37.78 37.12 37.44 3,176,200 -0.22(-0.58%)
Apr 17, 2002 38.00 38.00 37.30 37.66 3,357,800 +0.08(+0.21%)
Apr 16, 2002 37.50 37.74 37.18 37.58 3,657,500 +0.87(+2.37%)
Apr 15, 2002 37.12 37.16 36.71 36.71 4,362,000 -0.62(-1.66%)
Apr 12, 2002 38.05 38.29 37.26 37.33 2,510,600 -0.67(-1.76%)
Apr 11, 2002 38.35 39.09 37.35 38.00 3,435,100 -0.35(-0.91%)
Apr 10, 2002 37.44 38.55 37.41 38.35 3,347,700 +0.97(+2.59%)
Apr 09, 2002 37.85 37.88 37.11 37.38 2,915,300 -0.48(-1.27%)
Apr 08, 2002 37.17 37.94 36.87 37.86 3,091,100 -0.14(-0.37%)
Apr 05, 2002 37.30 38.10 37.29 38.00 4,784,600 +1.12(+3.04%)
Apr 04, 2002 36.62 36.99 36.05 36.88 4,196,000 -0.37(-0.99%)
Apr 03, 2002 38.00 38.16 36.95 37.25 3,714,100 -0.66(-1.74%)
Apr 02, 2002 37.53 38.01 37.18 37.91 3,212,700 +0.27(+0.72%)
Apr 01, 2002 37.74 37.81 36.90 37.64 2,135,800 -0.10(-0.26%)
Mar 29, 2002 37.97 38.12 37.74 37.74 2,689,900 +0.00(+0.00%)
Mar 28, 2002 37.97 38.12 37.74 37.74 2,689,900 -0.05(-0.13%)
Mar 27, 2002 37.95 38.10 37.59 37.79 3,065,800 -0.05(-0.13%)
Mar 26, 2002 36.75 37.95 36.70 37.84 3,807,100 +1.09(+2.97%)
Mar 25, 2002 37.30 37.59 36.70 36.75 2,645,700 -0.31(-0.84%)
Mar 22, 2002 37.74 37.81 36.60 37.06 4,372,900 -0.68(-1.80%)
Mar 21, 2002 38.20 38.25 37.30 37.74 3,037,600 -0.51(-1.33%)
Mar 20, 2002 38.75 38.76 38.20 38.25 2,493,300 -0.54(-1.39%)
Mar 19, 2002 39.20 39.30 38.50 38.79 3,275,700 -0.20(-0.51%)
Mar 18, 2002 39.28 39.50 38.51 38.99 2,435,100 -0.04(-0.10%)
Mar 15, 2002 38.65 39.08 38.33 39.03 4,394,800 +0.54(+1.40%)
Mar 14, 2002 38.30 38.90 38.11 38.49 2,650,700 +0.14(+0.37%)
Mar 13, 2002 38.50 38.85 38.25 38.35 3,241,400 -0.57(-1.46%)
Mar 12, 2002 38.00 39.25 37.78 38.92 3,316,700 +0.67(+1.75%)
Mar 11, 2002 38.45 38.49 37.85 38.25 4,195,800 -0.03(-0.08%)
Mar 08, 2002 39.50 39.75 37.80 38.28 6,247,500 -1.00(-2.55%)
Mar 07, 2002 39.60 39.63 38.62 39.28 3,847,800 -0.16(-0.41%)
Mar 06, 2002 38.31 39.70 38.31 39.44 3,435,000 +1.01(+2.63%)
Mar 05, 2002 39.55 39.55 38.35 38.43 4,101,000 -1.13(-2.86%)
Mar 04, 2002 37.99 39.70 37.96 39.56 5,196,400 +1.64(+4.32%)
Mar 01, 2002 37.32 37.92 36.58 37.92 4,788,700 +0.35(+0.93%)
Feb 28, 2002 37.95 38.30 37.56 37.57 5,268,800 -0.28(-0.74%)
Feb 27, 2002 37.70 38.51 37.59 37.85 4,593,900 +0.35(+0.93%)
Feb 26, 2002 38.03 38.10 37.17 37.50 3,716,200 -0.53(-1.39%)
Feb 25, 2002 37.80 38.37 37.56 38.03 4,639,500 +0.23(+0.61%)
Feb 22, 2002 37.49 38.50 37.09 37.80 4,461,600 +0.32(+0.85%)
Feb 21, 2002 36.95 38.00 36.80 37.48 5,444,800 +0.87(+2.38%)
Feb 20, 2002 35.90 36.88 35.85 36.61 3,639,500 +1.36(+3.86%)
Feb 19, 2002 36.55 36.61 35.25 35.25 2,822,700 -1.15(-3.16%)
Feb 18, 2002 36.60 37.46 36.28 36.40 3,446,400 +0.00(+0.00%)
Feb 15, 2002 36.60 37.46 36.28 36.40 3,438,000 +0.16(+0.44%)
Feb 14, 2002 36.84 36.86 35.90 36.24 3,522,600 -0.05(-0.14%)
Feb 13, 2002 35.90 36.69 35.65 36.29 2,998,400 +0.78(+2.20%)
Feb 12, 2002 35.51 36.08 35.11 35.51 2,548,800 -0.22(-0.62%)
Feb 11, 2002 34.15 36.00 34.05 35.73 3,249,000 +1.31(+3.81%)
Feb 08, 2002 33.80 34.48 33.66 34.42 3,294,900 +0.87(+2.59%)
Feb 07, 2002 34.02 34.40 33.53 33.55 2,780,500 -0.14(-0.42%)
Feb 06, 2002 33.75 34.70 33.45 33.69 3,981,100 +0.25(+0.75%)
Feb 05, 2002 33.98 34.75 33.39 33.44 3,614,100 -0.37(-1.09%)
Feb 04, 2002 35.15 35.15 33.64 33.81 4,350,000 -1.34(-3.81%)
Feb 01, 2002 35.85 35.90 34.96 35.15 3,443,800 -0.70(-1.95%)
Jan 31, 2002 34.61 36.00 34.27 35.85 4,882,700 +1.60(+4.67%)
Jan 30, 2002 34.90 35.15 33.75 34.25 5,174,700 -0.51(-1.47%)
Jan 29, 2002 35.60 36.32 34.75 34.76 3,004,400 -1.04(-2.91%)
Jan 28, 2002 35.90 36.45 35.78 35.80 2,705,900 +0.27(+0.76%)
Jan 25, 2002 35.00 36.16 34.91 35.53 3,088,700 +0.31(+0.88%)
Jan 24, 2002 35.50 35.80 35.00 35.22 4,615,900 +0.22(+0.63%)
Jan 23, 2002 34.65 35.35 34.60 35.00 6,378,600 +1.05(+3.09%)
Jan 22, 2002 34.01 34.35 33.83 33.95 4,333,500 +0.25(+0.74%)
Jan 21, 2002 33.99 34.02 33.60 33.70 3,810,400 +0.00(+0.00%)
Jan 18, 2002 33.99 34.02 33.60 33.70 3,810,400 -0.07(-0.21%)
Jan 17, 2002 34.08 34.19 33.34 33.77 3,494,100 +0.17(+0.51%)
Jan 16, 2002 34.62 34.85 33.60 33.60 3,273,800 -0.92(-2.67%)
Jan 15, 2002 34.80 35.75 34.52 34.52 4,125,600 -0.48(-1.37%)
Jan 14, 2002 35.01 35.53 34.91 35.00 3,671,100 -0.65(-1.82%)
Jan 11, 2002 35.98 36.47 35.60 35.65 3,997,800 -0.25(-0.70%)
Jan 10, 2002 36.75 36.75 35.90 35.90 3,474,500 -0.60(-1.64%)
Jan 09, 2002 37.29 38.07 36.29 36.50 3,876,700 -0.84(-2.25%)
Jan 08, 2002 38.50 38.50 37.10 37.34 3,986,300 -0.82(-2.15%)
Jan 07, 2002 37.80 38.58 37.77 38.16 4,685,700 +0.86(+2.31%)
Jan 04, 2002 36.75 37.84 36.50 37.30 4,356,500 +1.16(+3.21%)
Jan 03, 2002 35.93 36.44 35.75 36.14 3,440,500 +0.46(+1.29%)
Jan 02, 2002 35.90 35.91 35.35 35.68 2,593,500 +0.13(+0.37%)
Dec 31, 2001 36.20 36.30 35.55 35.55 2,018,900 -0.60(-1.66%)
Dec 28, 2001 35.90 36.45 35.76 36.15 2,347,400 +0.70(+1.97%)
Dec 27, 2001 35.16 35.85 35.15 35.45 2,472,500 +0.30(+0.85%)
Dec 26, 2001 34.44 35.48 34.44 35.15 2,395,200 +0.71(+2.06%)
Dec 24, 2001 34.31 34.97 34.10 34.44 1,344,800 +0.23(+0.67%)
Dec 21, 2001 35.00 35.06 34.00 34.21 6,273,500 -0.71(-2.03%)
Dec 20, 2001 35.38 35.65 34.52 34.92 4,141,200 -0.46(-1.30%)
Dec 19, 2001 34.30 36.59 34.25 35.38 12,518,100 -2.28(-6.05%)
Dec 18, 2001 36.95 37.70 36.85 37.66 3,449,500 +1.15(+3.15%)
Dec 17, 2001 37.18 37.57 36.25 36.51 3,454,700 -0.51(-1.38%)
Dec 14, 2001 36.40 37.25 35.56 37.02 3,015,300 +0.75(+2.07%)
Dec 13, 2001 37.83 37.83 36.08 36.27 3,686,300 -1.55(-4.10%)
Dec 12, 2001 38.90 38.91 37.11 37.82 3,209,500 -0.71(-1.84%)
Dec 11, 2001 38.26 38.77 37.75 38.53 2,494,500 +0.02(+0.05%)
Dec 10, 2001 38.95 39.07 38.03 38.51 1,890,700 -0.34(-0.88%)
Dec 07, 2001 39.56 39.56 38.58 38.85 2,395,200 -0.70(-1.77%)
Dec 06, 2001 40.00 40.06 39.27 39.55 4,231,700 -0.40(-1.00%)
Dec 05, 2001 38.60 40.50 38.43 39.95 5,308,100 +1.85(+4.86%)
Dec 04, 2001 37.90 38.14 37.30 38.10 3,131,300 +0.25(+0.66%)
Dec 03, 2001 38.60 38.61 37.25 37.85 2,687,300 -0.75(-1.94%)
Nov 30, 2001 38.00 38.80 37.90 38.60 2,909,700 +0.60(+1.58%)
Nov 29, 2001 37.85 38.60 37.50 38.00 2,818,700 +0.07(+0.18%)
Nov 28, 2001 38.01 38.25 37.70 37.93 2,062,300 -0.35(-0.91%)
Nov 27, 2001 38.26 38.74 37.90 38.28 2,716,700 +0.02(+0.05%)
Nov 26, 2001 38.65 38.77 37.85 38.26 3,116,900 -0.54(-1.39%)
Nov 23, 2001 37.95 38.80 37.85 38.80 1,798,500 +1.01(+2.67%)
Nov 21, 2001 37.84 38.89 37.60 37.79 2,626,500 -0.05(-0.13%)
Nov 20, 2001 38.20 38.24 37.46 37.84 3,406,900 -0.65(-1.69%)
Nov 19, 2001 37.70 38.60 37.51 38.49 3,618,500 +1.37(+3.69%)
Nov 16, 2001 37.90 37.95 36.99 37.12 3,999,900 -0.38(-1.01%)
Nov 15, 2001 37.80 37.97 37.22 37.50 4,068,900 -0.10(-0.27%)
Nov 14, 2001 37.13 37.79 37.00 37.60 3,462,600 +1.30(+3.58%)
Nov 13, 2001 34.99 36.46 34.99 36.30 3,327,500 +1.61(+4.64%)
Nov 12, 2001 34.91 35.08 34.10 34.69 2,319,900 -0.30(-0.86%)
Nov 09, 2001 34.62 35.00 34.10 34.99 1,795,100 +0.37(+1.07%)
Nov 08, 2001 34.64 35.23 34.41 34.62 2,609,000 +0.23(+0.67%)
Nov 07, 2001 33.60 34.80 33.60 34.39 2,525,000 +0.38(+1.12%)
Nov 06, 2001 33.40 34.09 33.01 34.01 2,150,400 +0.80(+2.41%)
Nov 05, 2001 33.58 33.85 33.05 33.21 2,797,400 -0.05(-0.15%)
Nov 02, 2001 32.95 33.36 32.50 33.26 2,104,500 +0.53(+1.62%)
Nov 01, 2001 32.75 32.89 31.35 32.73 3,661,700 +0.46(+1.43%)
Oct 31, 2001 33.00 33.15 32.20 32.27 3,578,200 -0.90(-2.71%)
Oct 30, 2001 33.50 33.51 32.91 33.17 2,681,100 -0.88(-2.58%)
Oct 29, 2001 34.63 34.85 33.81 34.05 2,811,100 -0.83(-2.38%)
Oct 26, 2001 34.05 35.24 34.05 34.88 2,147,000 +0.07(+0.20%)
Oct 25, 2001 33.80 34.85 33.10 34.81 3,161,100 +0.84(+2.47%)
Oct 24, 2001 33.85 34.33 33.57 33.97 2,296,400 +0.22(+0.65%)
Oct 23, 2001 32.85 34.23 32.80 33.75 2,762,600 +0.92(+2.80%)
Oct 22, 2001 31.66 32.95 31.53 32.83 2,591,800 +1.16(+3.66%)
Oct 19, 2001 32.02 32.14 31.30 31.67 2,984,200 -0.23(-0.72%)
Oct 18, 2001 31.81 32.19 31.62 31.90 3,259,600 -0.13(-0.41%)
Oct 17, 2001 33.45 33.46 32.00 32.03 4,098,900 -0.78(-2.38%)
Oct 16, 2001 32.00 32.96 31.76 32.81 2,600,300 +0.81(+2.53%)
Oct 15, 2001 31.25 32.30 31.15 32.00 2,864,000 -0.32(-0.99%)
Oct 12, 2001 32.20 33.17 31.60 32.32 3,386,800 -0.40(-1.22%)
Oct 11, 2001 32.05 33.26 32.00 32.72 5,885,900 +0.91(+2.86%)
Oct 10, 2001 31.75 32.46 31.61 31.81 5,543,400 +0.20(+0.63%)
Oct 09, 2001 30.60 32.18 30.40 31.61 3,168,300 +1.55(+5.16%)
Oct 08, 2001 31.53 31.75 29.82 30.06 3,130,800 -1.48(-4.69%)
Oct 05, 2001 31.10 31.74 30.85 31.54 2,898,800 +0.72(+2.34%)
Oct 04, 2001 32.90 32.90 30.64 30.82 4,893,000 -1.27(-3.96%)
Oct 03, 2001 31.30 32.38 30.80 32.09 4,858,100 +0.14(+0.44%)
Oct 02, 2001 31.17 31.95 30.45 31.95 3,713,500 +1.02(+3.30%)
Oct 01, 2001 31.01 31.01 30.00 30.93 3,028,600 -0.08(-0.26%)
Sep 28, 2001 30.25 31.05 29.20 31.01 3,877,900 +0.76(+2.51%)
Sep 27, 2001 29.25 30.25 28.71 30.25 4,266,800 +1.21(+4.17%)
Sep 26, 2001 30.29 30.46 28.25 29.04 5,185,200 -1.00(-3.33%)
Sep 25, 2001 30.00 30.60 29.10 30.04 3,703,200 -0.16(-0.53%)
Sep 24, 2001 28.30 30.20 28.30 30.20 5,251,600 +1.90(+6.71%)
Sep 21, 2001 28.05 28.75 27.36 28.30 8,672,600 -0.31(-1.08%)
Sep 20, 2001 29.95 29.95 28.01 28.61 6,878,600 -1.89(-6.20%)
Sep 19, 2001 30.21 30.63 29.00 30.50 5,654,900 +0.30(+0.99%)
Sep 18, 2001 30.90 31.44 29.80 30.20 8,292,600 +0.12(+0.40%)
Sep 17, 2001 32.40 32.50 29.82 30.08 8,813,400 -3.72(-11.01%)
Sep 10, 2001 34.75 34.90 33.25 33.80 7,821,900 -1.65(-4.65%)
Sep 07, 2001 36.20 36.61 35.26 35.45 3,867,600 -1.57(-4.24%)
Sep 06, 2001 37.74 38.00 36.92 37.02 3,063,700 -0.97(-2.55%)
Sep 05, 2001 38.29 38.80 37.56 37.99 3,003,200 -0.55(-1.43%)
Sep 04, 2001 37.50 39.01 37.25 38.54 3,470,800 +0.42(+1.10%)
Aug 31, 2001 37.35 38.40 37.21 38.12 2,231,100 +0.63(+1.68%)
Aug 30, 2001 38.10 38.10 37.00 37.49 2,953,500 -0.51(-1.34%)
Aug 29, 2001 39.00 39.34 37.80 38.00 2,550,300 -0.78(-2.01%)
Aug 28, 2001 39.07 39.18 38.31 38.78 2,078,100 -0.29(-0.74%)
Aug 27, 2001 39.65 39.65 39.02 39.07 1,939,300 -0.18(-0.46%)
Aug 24, 2001 38.25 39.55 38.14 39.25 2,659,600 +1.22(+3.21%)
Aug 23, 2001 37.75 38.46 37.75 38.03 1,959,700 -0.13(-0.34%)
Aug 22, 2001 37.44 38.61 37.35 38.16 2,322,100 +0.76(+2.03%)
Aug 21, 2001 38.00 38.50 37.32 37.40 3,344,600 -0.40(-1.06%)
Aug 20, 2001 36.90 37.80 36.57 37.80 3,695,300 +1.11(+3.03%)
Aug 17, 2001 36.35 36.92 36.25 36.69 3,992,400 +0.40(+1.10%)
Aug 16, 2001 36.08 36.57 35.84 36.29 2,312,100 +0.21(+0.58%)
Aug 15, 2001 36.96 37.43 36.05 36.08 2,338,000 -0.83(-2.25%)
Aug 14, 2001 37.13 37.15 36.49 36.91 2,688,400 -0.22(-0.59%)
Aug 13, 2001 37.00 37.47 36.52 37.13 2,114,800 +0.12(+0.32%)
Aug 10, 2001 36.09 37.34 35.17 37.01 2,577,500 +1.12(+3.12%)
Aug 09, 2001 36.10 36.15 35.50 35.89 3,040,300 -0.12(-0.33%)
Aug 08, 2001 36.95 37.30 36.00 36.01 2,389,500 -0.99(-2.68%)
Aug 07, 2001 37.15 37.30 36.50 37.00 2,582,400 -0.03(-0.08%)
Aug 06, 2001 37.57 37.60 36.70 37.03 3,120,100 -0.74(-1.96%)
Aug 03, 2001 37.85 37.94 37.02 37.77 2,906,900 -0.08(-0.21%)
Aug 02, 2001 38.89 38.90 36.97 37.85 4,674,600 -0.56(-1.46%)
Aug 01, 2001 39.08 39.30 38.27 38.41 1,921,500 -0.82(-2.09%)
Jul 31, 2001 39.20 40.00 39.00 39.23 3,188,800 +0.18(+0.46%)
Jul 30, 2001 38.25 39.35 38.07 39.05 3,266,000 +0.46(+1.19%)
Jul 27, 2001 39.54 39.60 38.29 38.59 2,619,200 -0.95(-2.40%)
Jul 26, 2001 39.06 39.56 38.11 39.54 2,764,300 +0.48(+1.23%)
Jul 25, 2001 37.23 39.07 37.00 39.06 3,662,100 +1.83(+4.92%)
Jul 24, 2001 39.11 39.11 36.60 37.23 4,222,100 -2.32(-5.87%)
Jul 23, 2001 40.08 40.50 39.36 39.55 1,874,700 -0.53(-1.32%)
Jul 20, 2001 40.50 40.94 39.81 40.08 2,673,700 -0.42(-1.04%)
Jul 19, 2001 40.90 42.00 40.00 40.50 3,176,900 -0.40(-0.98%)
Jul 18, 2001 39.39 41.15 38.35 40.90 4,237,800 +1.51(+3.83%)
Jul 17, 2001 39.67 39.76 38.77 39.39 4,258,100 -0.28(-0.71%)
Jul 16, 2001 41.00 41.00 39.44 39.67 4,287,800 -1.79(-4.32%)
Jul 13, 2001 40.73 41.85 40.70 41.46 3,662,200 +0.73(+1.79%)
Jul 12, 2001 38.97 40.75 38.97 40.73 2,941,700 +1.81(+4.65%)
Jul 11, 2001 39.50 39.85 38.46 38.92 4,869,800 -0.58(-1.47%)
Jul 10, 2001 40.37 40.49 39.27 39.50 2,561,400 -0.87(-2.16%)
Jul 09, 2001 39.80 40.45 39.30 40.37 3,364,200 +0.57(+1.43%)
Jul 06, 2001 40.78 41.80 39.60 39.80 4,447,200 -0.98(-2.40%)
Jul 05, 2001 40.25 41.00 39.85 40.78 3,091,300 +0.53(+1.32%)
Jul 03, 2001 40.48 40.59 40.01 40.25 1,256,600 -0.23(-0.57%)
Jul 02, 2001 40.00 40.87 39.65 40.48 2,449,300 +0.48(+1.20%)
Jun 29, 2001 40.15 40.60 39.40 40.00 2,916,100 +0.00(+0.00%)
Jun 28, 2001 39.33 40.50 39.33 40.00 3,951,300 +1.54(+4.00%)
Jun 27, 2001 38.11 39.12 37.82 38.46 2,766,200 +0.35(+0.92%)
Jun 26, 2001 38.00 38.66 36.50 38.11 5,180,600 +0.11(+0.29%)
Jun 25, 2001 38.95 38.95 37.85 38.00 3,003,500 -1.10(-2.81%)
Jun 22, 2001 39.68 39.95 38.88 39.10 2,479,000 -0.58(-1.46%)
Jun 21, 2001 38.64 40.05 38.64 39.68 4,831,100 +1.60(+4.20%)
Jun 20, 2001 37.60 38.34 37.41 38.08 4,069,500 +0.48(+1.28%)
Jun 19, 2001 38.00 38.49 37.20 37.60 4,433,500 -0.40(-1.05%)
Jun 18, 2001 38.97 39.24 37.95 38.00 4,534,400 -0.97(-2.49%)
Jun 15, 2001 39.22 39.85 38.86 38.97 5,317,600 -0.25(-0.64%)
Jun 14, 2001 40.31 41.31 39.00 39.22 2,962,500 -1.09(-2.70%)
Jun 13, 2001 40.50 41.38 40.00 40.31 3,995,600 -0.19(-0.47%)
Jun 12, 2001 41.00 41.00 39.77 40.50 5,904,700 -1.64(-3.89%)
Jun 11, 2001 43.03 43.03 41.55 42.14 2,115,900 -0.89(-2.07%)
Jun 08, 2001 43.48 43.48 42.21 43.03 1,475,200 -0.50(-1.15%)
Jun 07, 2001 43.99 44.44 43.19 43.53 3,380,300 -0.46(-1.05%)
Jun 06, 2001 44.84 44.98 43.51 43.99 2,830,900 -0.85(-1.90%)
Jun 05, 2001 43.75 44.98 43.41 44.84 3,647,300 +1.09(+2.49%)
Jun 04, 2001 43.52 43.96 43.30 43.75 2,423,800 +0.23(+0.53%)
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.