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 30, 2014 13.51 13.61 13.41 13.61 9,636,203 +0.03(+0.22%)
May 29, 2014 13.38 13.58 13.32 13.58 7,591,778 +0.21(+1.57%)
May 28, 2014 13.46 13.49 13.34 13.37 9,339,620 -0.11(-0.82%)
May 27, 2014 13.52 13.70 13.46 13.48 11,583,658 -0.04(-0.30%)
May 23, 2014 13.52 13.52 13.52 0 +0.28(+2.08%)
May 22, 2014 13.22 13.26 13.13 13.24 4,434,576 +0.12(+0.95%)
May 21, 2014 13.23 13.38 13.05 13.12 10,640,911 -0.03(-0.23%)
May 20, 2014 13.40 13.45 13.02 13.15 34,842,856 -0.36(-2.66%)
May 19, 2014 13.39 13.53 13.39 13.51 11,943,873 +0.06(+0.45%)
May 16, 2014 13.30 13.47 13.18 13.45 16,830,164 +0.13(+0.98%)
May 15, 2014 13.51 13.53 13.10 13.32 13,320,634 -0.24(-1.77%)
May 14, 2014 13.80 13.80 13.53 13.56 14,021,111 -0.23(-1.67%)
May 13, 2014 13.88 13.95 13.71 13.79 11,212,298 -0.02(-0.14%)
May 12, 2014 13.44 13.82 13.43 13.81 20,151,376 +0.56(+4.23%)
May 09, 2014 13.30 13.38 13.18 13.25 9,517,665 -0.03(-0.23%)
May 08, 2014 13.28 13.49 13.23 13.28 11,836,991 -0.04(-0.30%)
May 07, 2014 13.33 13.41 13.19 13.32 19,786,046 +0.01(+0.08%)
May 06, 2014 13.53 13.53 13.30 13.31 13,006,471 -0.22(-1.63%)
May 05, 2014 13.62 13.67 13.48 13.53 12,125,782 -0.19(-1.38%)
May 02, 2014 13.67 13.89 13.62 13.72 12,800,799 +0.08(+0.59%)
May 01, 2014 13.45 13.64 13.38 13.64 11,333,802 +0.17(+1.26%)
Apr 30, 2014 13.40 13.49 13.36 13.47 19,125,136 +0.03(+0.22%)
Apr 29, 2014 13.28 13.45 13.18 13.44 10,931,791 +0.20(+1.51%)
Apr 28, 2014 13.38 13.38 13.05 13.24 21,703,358 -0.09(-0.68%)
Apr 25, 2014 13.51 13.51 13.22 13.33 22,965,984 -0.25(-1.84%)
Apr 24, 2014 13.66 13.70 13.56 13.58 12,298,061 -0.05(-0.37%)
Apr 23, 2014 13.51 13.64 13.43 13.63 12,637,350 +0.12(+0.89%)
Apr 22, 2014 13.49 13.61 13.38 13.51 23,683,386 +0.02(+0.15%)
Apr 21, 2014 13.55 13.60 13.46 13.49 13,765,252 -0.07(-0.52%)
Apr 17, 2014 13.56 13.56 13.56 0 +0.14(+1.04%)
Apr 16, 2014 13.11 13.44 13.08 13.42 36,837,204 +0.37(+2.84%)
Apr 15, 2014 12.81 13.08 12.71 13.05 32,253,130 +0.19(+1.48%)
Apr 14, 2014 12.54 12.92 12.50 12.86 29,671,160 +0.32(+2.55%)
Apr 11, 2014 12.53 12.61 12.34 12.54 45,114,216 -0.16(-1.26%)
Apr 10, 2014 13.00 13.04 12.68 12.70 26,658,822 -0.30(-2.31%)
Apr 09, 2014 13.07 13.16 12.83 13.00 49,877,448 +0.47(+3.75%)
Apr 08, 2014 12.52 12.79 12.37 12.53 29,136,316 +0.06(+0.48%)
Apr 07, 2014 12.64 12.80 12.36 12.47 30,342,126 -0.16(-1.27%)
Apr 04, 2014 12.81 13.07 12.61 12.63 16,405,316 -0.11(-0.86%)
Apr 03, 2014 12.83 12.89 12.69 12.74 21,119,260 -0.11(-0.86%)
Apr 02, 2014 12.80 12.90 12.71 12.85 26,479,180 -0.19(-1.46%)
Apr 01, 2014 12.95 13.18 12.79 13.04 24,478,604 +0.17(+1.32%)
Mar 31, 2014 12.52 12.97 12.51 12.87 39,748,880 +0.39(+3.12%)
Mar 28, 2014 12.68 12.75 12.40 12.48 33,590,396 -0.11(-0.87%)
Mar 27, 2014 12.19 12.68 12.12 12.59 50,441,196 +0.73(+6.16%)
Mar 26, 2014 12.11 12.14 11.85 11.86 14,665,361 -0.16(-1.33%)
Mar 25, 2014 12.06 12.20 12.01 12.02 21,034,396 +0.01(+0.08%)
Mar 24, 2014 12.06 12.23 11.94 12.01 28,890,184 +0.00(+0.00%)
Mar 21, 2014 12.07 12.10 11.94 12.01 32,421,446 +0.10(+0.84%)
Mar 20, 2014 11.80 11.99 11.72 11.91 17,134,140 +0.07(+0.59%)
Mar 19, 2014 12.01 12.02 11.76 11.84 15,949,314 -0.16(-1.33%)
Mar 18, 2014 11.92 12.03 11.84 12.00 9,994,384 +0.10(+0.84%)
Mar 17, 2014 11.90 12.05 11.84 11.90 12,142,688 +0.06(+0.51%)
Mar 14, 2014 11.92 11.95 11.61 11.84 22,921,188 -0.02(-0.17%)
Mar 13, 2014 12.20 12.23 11.78 11.86 20,338,368 -0.31(-2.55%)
Mar 12, 2014 12.07 12.38 12.05 12.17 19,281,856 -0.02(-0.16%)
Mar 11, 2014 11.99 12.36 11.92 12.19 32,333,352 +0.25(+2.09%)
Mar 10, 2014 12.02 12.03 11.71 11.94 25,184,996 -0.22(-1.81%)
Mar 07, 2014 12.09 12.22 11.87 12.16 34,239,184 +0.10(+0.83%)
Mar 06, 2014 12.19 12.36 12.05 12.06 39,723,940 -0.04(-0.33%)
Mar 05, 2014 11.79 12.14 11.71 12.10 19,980,156 +0.30(+2.54%)
Mar 04, 2014 11.71 11.89 11.66 11.80 18,536,906 +0.18(+1.55%)
Mar 03, 2014 11.55 11.76 11.46 11.62 18,455,896 -0.12(-1.02%)
Feb 28, 2014 11.97 12.02 11.69 11.74 19,022,008 -0.29(-2.41%)
Feb 27, 2014 12.00 12.16 11.91 12.03 15,467,708 -0.02(-0.17%)
Feb 26, 2014 11.65 12.16 11.54 12.05 32,809,516 +0.43(+3.70%)
Feb 25, 2014 11.74 11.79 11.56 11.62 21,328,024 -0.15(-1.27%)
Feb 24, 2014 11.70 11.82 11.65 11.77 16,780,502 +0.04(+0.34%)
Feb 21, 2014 11.84 11.92 11.73 11.73 20,281,948 -0.05(-0.42%)
Feb 20, 2014 11.76 11.84 11.60 11.78 22,256,952 +0.02(+0.17%)
Feb 19, 2014 11.38 12.00 11.34 11.76 33,415,406 +0.36(+3.16%)
Feb 18, 2014 11.34 11.44 11.21 11.40 14,294,716 +0.03(+0.26%)
Feb 14, 2014 11.37 11.37 11.37 0 -0.03(-0.26%)
Feb 13, 2014 11.13 11.45 11.12 11.40 11,952,510 +0.13(+1.15%)
Feb 12, 2014 11.35 11.48 11.21 11.27 16,099,840 -0.06(-0.53%)
Feb 11, 2014 11.23 11.42 11.13 11.33 20,555,924 +0.27(+2.44%)
Feb 10, 2014 11.21 11.29 10.83 11.06 22,173,724 -0.13(-1.16%)
Feb 07, 2014 11.06 11.21 11.05 11.19 15,444,385 +0.14(+1.27%)
Feb 06, 2014 11.07 11.26 10.98 11.05 20,986,986 +0.01(+0.09%)
Feb 05, 2014 11.41 11.42 10.93 11.04 36,517,184 -0.41(-3.58%)
Feb 04, 2014 11.26 11.51 11.22 11.45 19,896,224 +0.22(+1.96%)
Feb 03, 2014 11.52 11.72 11.20 11.23 26,514,274 -0.28(-2.43%)
Jan 31, 2014 11.60 11.80 11.45 11.51 33,024,724 -0.44(-3.68%)
Jan 30, 2014 11.99 12.07 11.83 11.95 23,222,320 -0.04(-0.33%)
Jan 29, 2014 11.64 12.23 11.58 11.99 44,423,432 +0.14(+1.18%)
Jan 28, 2014 11.78 11.89 11.71 11.85 17,576,864 +0.21(+1.80%)
Jan 27, 2014 11.51 11.82 11.37 11.64 27,978,892 +0.20(+1.75%)
Jan 24, 2014 11.91 11.98 11.40 11.44 61,915,404 -0.63(-5.22%)
Jan 23, 2014 12.06 12.22 11.99 12.07 58,233,616 -0.15(-1.23%)
Jan 22, 2014 12.21 12.32 12.01 12.22 56,395,844 +0.09(+0.74%)
Jan 21, 2014 11.78 12.31 11.77 12.13 126,707,256 +0.77(+6.78%)
Jan 17, 2014 11.36 11.36 11.36 0 +0.32(+2.90%)
Jan 16, 2014 10.59 11.04 10.58 11.04 39,865,200 +0.45(+4.25%)
Jan 15, 2014 10.32 10.60 10.32 10.59 31,926,040 +0.27(+2.62%)
Jan 14, 2014 10.16 10.37 10.16 10.32 18,150,740 +0.22(+2.18%)
Jan 13, 2014 10.19 10.25 10.05 10.10 24,125,540 -0.01(-0.10%)
Jan 10, 2014 9.980 10.20 9.825 10.11 74,590,680 -0.58(-5.43%)
Jan 09, 2014 10.83 10.90 10.50 10.69 49,204,804 -0.14(-1.29%)
Jan 08, 2014 10.50 10.88 10.48 10.83 34,806,288 +0.29(+2.75%)
Jan 07, 2014 10.55 10.60 10.42 10.54 17,629,746 +0.01(+0.09%)
Jan 06, 2014 10.63 10.68 10.47 10.53 15,071,053 -0.04(-0.38%)
Jan 03, 2014 10.54 10.67 10.48 10.57 12,647,870 +0.04(+0.38%)
Jan 02, 2014 10.53 10.58 10.31 10.53 22,283,112 -0.10(-0.94%)
Dec 31, 2013 10.63 10.63 10.63 0 +0.10(+0.95%)
Dec 30, 2013 10.68 10.77 10.51 10.53 14,404,492 -0.16(-1.50%)
Dec 27, 2013 10.40 10.70 10.40 10.69 18,997,576 +0.26(+2.49%)
Dec 26, 2013 10.38 10.49 10.33 10.43 12,176,013 +0.07(+0.68%)
Dec 24, 2013 10.20 10.40 10.18 10.36 14,292,062 +0.23(+2.27%)
Dec 23, 2013 9.990 10.17 9.950 10.13 17,711,620 +0.19(+1.91%)
Dec 20, 2013 10.01 10.08 9.919 9.940 19,384,076 -0.03(-0.30%)
Dec 19, 2013 9.790 10.05 9.770 9.970 24,726,798 +0.14(+1.42%)
Dec 18, 2013 9.690 9.860 9.660 9.830 26,155,044 +0.13(+1.34%)
Dec 17, 2013 9.550 9.750 9.510 9.700 22,098,990 +0.13(+1.36%)
Dec 16, 2013 9.540 9.620 9.510 9.570 16,882,718 +0.06(+0.63%)
Dec 13, 2013 9.360 9.510 9.340 9.510 20,909,886 +0.14(+1.49%)
Dec 12, 2013 9.310 9.440 9.290 9.370 15,077,358 +0.03(+0.32%)
Dec 11, 2013 9.610 9.610 9.310 9.340 17,173,652 -0.22(-2.30%)
Dec 10, 2013 9.470 9.620 9.462 9.560 16,886,188 +0.08(+0.84%)
Dec 09, 2013 9.400 9.520 9.380 9.480 15,872,828 +0.12(+1.28%)
Dec 06, 2013 9.440 9.480 9.350 9.360 16,862,916 +0.01(+0.11%)
Dec 05, 2013 9.360 9.400 9.310 9.350 21,360,576 -0.01(-0.11%)
Dec 04, 2013 9.350 9.520 9.330 9.360 29,954,488 -0.06(-0.64%)
Dec 03, 2013 9.530 9.570 9.323 9.420 33,383,844 -0.13(-1.36%)
Dec 02, 2013 9.620 9.650 9.510 9.550 20,717,114 -0.06(-0.62%)
Nov 29, 2013 9.680 9.720 9.600 9.610 8,727,582 -0.03(-0.31%)
Nov 27, 2013 9.660 9.780 9.622 9.640 23,990,476 -0.01(-0.10%)
Nov 26, 2013 9.560 9.670 9.430 9.650 36,979,044 +0.06(+0.63%)
Nov 25, 2013 9.730 9.749 9.520 9.590 41,794,864 +0.35(+3.79%)
Nov 22, 2013 9.110 9.270 9.073 9.240 24,311,832 +0.12(+1.32%)
Nov 21, 2013 9.110 9.200 9.070 9.120 25,818,746 +0.07(+0.77%)
Nov 20, 2013 9.090 9.140 9.020 9.050 15,448,024 -0.08(-0.88%)
Nov 19, 2013 8.950 9.300 8.950 9.130 25,518,986 +0.18(+2.01%)
Nov 18, 2013 9.060 9.090 8.930 8.950 15,425,099 -0.08(-0.89%)
Nov 15, 2013 8.970 9.095 8.970 9.030 12,813,962 +0.05(+0.56%)
Nov 14, 2013 9.040 9.050 8.885 8.980 17,037,396 -0.01(-0.11%)
Nov 13, 2013 8.840 9.000 8.780 8.990 14,446,893 +0.07(+0.78%)
Nov 12, 2013 9.020 9.060 8.850 8.920 18,086,558 -0.11(-1.22%)
Nov 11, 2013 9.080 9.240 9.010 9.030 17,916,670 -0.03(-0.33%)
Nov 08, 2013 9.030 9.080 8.780 9.060 23,680,744 +0.11(+1.23%)
Nov 07, 2013 9.390 9.450 8.880 8.950 52,924,744 -0.71(-7.35%)
Nov 06, 2013 9.830 9.870 9.620 9.660 19,989,972 -0.12(-1.23%)
Nov 05, 2013 9.820 9.885 9.630 9.780 25,404,432 -0.14(-1.41%)
Nov 04, 2013 9.330 9.970 9.320 9.920 55,051,440 +0.65(+7.01%)
Nov 01, 2013 9.310 9.370 9.145 9.270 22,047,458 +0.00(+0.00%)
Oct 31, 2013 9.440 9.510 9.250 9.270 25,901,516 -0.19(-2.01%)
Oct 30, 2013 9.460 9.590 9.360 9.460 23,190,212 -0.08(-0.84%)
Oct 29, 2013 9.570 9.630 9.460 9.540 23,911,080 -0.02(-0.21%)
Oct 28, 2013 9.220 9.640 9.210 9.560 41,430,240 +0.32(+3.46%)
Oct 25, 2013 9.250 9.320 9.140 9.240 23,256,940 -0.01(-0.11%)
Oct 24, 2013 9.270 9.330 9.050 9.250 28,351,544 -0.02(-0.22%)
Oct 23, 2013 9.250 9.295 9.000 9.270 55,203,012 -0.09(-0.96%)
Oct 22, 2013 8.650 9.630 8.640 9.360 93,810,944 +0.76(+8.84%)
Oct 21, 2013 8.640 8.680 8.540 8.600 16,227,323 -0.03(-0.35%)
Oct 18, 2013 8.640 8.680 8.530 8.630 21,268,728 +0.04(+0.47%)
Oct 17, 2013 8.480 8.600 8.470 8.590 20,513,148 +0.06(+0.70%)
Oct 16, 2013 8.370 8.540 8.370 8.530 24,687,344 +0.15(+1.79%)
Oct 15, 2013 8.470 8.520 8.350 8.380 25,409,820 -0.07(-0.83%)
Oct 14, 2013 8.270 8.490 8.270 8.450 19,437,816 +0.13(+1.56%)
Oct 11, 2013 8.340 8.420 8.240 8.320 27,434,004 -0.03(-0.36%)
Oct 10, 2013 8.180 8.420 8.160 8.350 40,844,768 +0.25(+3.09%)
Oct 09, 2013 8.170 8.300 8.090 8.100 66,269,316 +0.16(+2.02%)
Oct 08, 2013 8.010 8.010 7.880 7.940 35,022,644 -0.03(-0.38%)
Oct 07, 2013 7.900 8.000 7.840 7.970 36,689,124 +0.01(+0.13%)
Oct 04, 2013 7.900 8.060 7.880 7.960 19,955,084 +0.10(+1.27%)
Oct 03, 2013 7.990 8.010 7.820 7.860 33,801,360 -0.16(-2.00%)
Oct 02, 2013 7.930 8.070 7.890 8.020 38,106,480 -0.15(-1.84%)
Oct 01, 2013 8.100 8.190 8.040 8.170 16,061,062 +0.05(+0.62%)
Sep 30, 2013 8.100 8.200 8.070 8.120 19,958,188 -0.08(-0.98%)
Sep 27, 2013 8.250 8.280 8.180 8.200 14,115,452 -0.07(-0.85%)
Sep 26, 2013 8.330 8.360 8.240 8.270 15,441,401 -0.06(-0.72%)
Sep 25, 2013 8.330 8.400 8.300 8.330 11,150,816 +0.03(+0.36%)
Sep 24, 2013 8.270 8.400 8.260 8.300 15,251,483 +0.02(+0.24%)
Sep 23, 2013 8.250 8.370 8.250 8.280 13,067,867 -0.01(-0.12%)
Sep 20, 2013 8.440 8.440 8.260 8.290 47,176,728 -0.15(-1.78%)
Sep 19, 2013 8.610 8.680 8.400 8.440 33,075,828 -0.12(-1.34%)
Sep 18, 2013 8.240 8.610 8.220 8.555 38,371,008 +0.29(+3.57%)
Sep 17, 2013 8.100 8.300 8.100 8.260 22,197,992 +0.16(+1.98%)
Sep 16, 2013 8.165 8.180 8.090 8.100 15,548,011 +0.02(+0.25%)
Sep 13, 2013 8.150 8.180 8.060 8.080 14,988,380 -0.08(-0.98%)
Sep 12, 2013 8.120 8.195 8.090 8.160 15,753,191 -0.03(-0.37%)
Sep 11, 2013 8.040 8.190 8.010 8.190 26,730,240 +0.13(+1.68%)
Sep 10, 2013 8.040 8.100 7.960 8.055 28,521,334 -0.03(-0.31%)
Sep 09, 2013 7.960 8.150 7.940 8.080 37,494,908 +0.16(+2.02%)
Sep 06, 2013 7.900 7.950 7.850 7.920 17,401,290 +0.05(+0.64%)
Sep 05, 2013 7.830 7.910 7.810 7.870 22,162,508 +0.03(+0.38%)
Sep 04, 2013 7.790 7.840 7.730 7.840 28,355,986 +0.12(+1.55%)
Sep 03, 2013 7.790 7.840 7.700 7.720 28,784,960 +0.02(+0.26%)
Aug 30, 2013 7.820 7.840 7.680 7.700 43,743,468 -0.11(-1.41%)
Aug 29, 2013 7.920 7.940 7.790 7.810 25,556,356 -0.12(-1.51%)
Aug 28, 2013 7.905 8.010 7.900 7.930 13,499,465 +0.01(+0.19%)
Aug 27, 2013 7.990 8.030 7.900 7.915 16,714,119 -0.15(-1.80%)
Aug 26, 2013 8.070 8.120 8.040 8.060 12,841,269 +0.01(+0.12%)
Aug 23, 2013 8.040 8.120 8.010 8.050 11,141,890 +0.02(+0.25%)
Aug 22, 2013 7.920 8.060 7.910 8.030 19,334,592 +0.19(+2.42%)
Aug 21, 2013 7.980 8.000 7.830 7.840 23,770,768 -0.16(-2.00%)
Aug 20, 2013 7.950 8.020 7.920 8.000 15,360,932 +0.06(+0.76%)
Aug 19, 2013 8.070 8.090 7.930 7.940 18,592,460 -0.18(-2.22%)
Aug 16, 2013 8.080 8.120 7.950 8.120 29,894,604 -0.04(-0.49%)
Aug 15, 2013 8.090 8.180 8.010 8.160 16,296,821 +0.00(+0.00%)
Aug 14, 2013 8.160 8.240 8.070 8.160 12,411,055 +0.01(+0.12%)
Aug 13, 2013 8.280 8.290 8.120 8.150 16,814,988 -0.11(-1.33%)
Aug 12, 2013 8.220 8.280 8.180 8.260 21,705,004 +0.04(+0.49%)
Aug 09, 2013 7.920 8.220 7.920 8.220 38,487,004 +0.31(+3.92%)
Aug 08, 2013 7.860 7.920 7.760 7.910 18,749,640 +0.12(+1.54%)
Aug 07, 2013 7.880 7.997 7.780 7.790 20,510,318 -0.12(-1.52%)
Aug 06, 2013 7.985 8.030 7.910 7.910 15,805,828 -0.09(-1.12%)
Aug 05, 2013 7.940 8.010 7.910 8.000 19,279,686 +0.03(+0.38%)
Aug 02, 2013 7.940 8.030 7.910 7.970 12,057,488 +0.02(+0.25%)
Aug 01, 2013 8.000 8.080 7.930 7.950 18,050,656 +0.00(+0.00%)
Jul 31, 2013 8.020 8.080 7.940 7.950 14,873,030 -0.08(-1.00%)
Jul 30, 2013 8.040 8.060 7.980 8.030 11,522,603 -0.01(-0.12%)
Jul 29, 2013 8.060 8.060 8.000 8.040 8,394,102 -0.03(-0.37%)
Jul 26, 2013 8.000 8.080 7.960 8.070 8,731,965 +0.04(+0.50%)
Jul 25, 2013 8.040 8.110 7.930 8.030 12,346,908 -0.02(-0.25%)
Jul 24, 2013 8.140 8.140 8.010 8.050 11,938,067 -0.09(-1.11%)
Jul 23, 2013 8.150 8.210 8.100 8.140 13,853,571 +0.02(+0.25%)
Jul 22, 2013 8.111 8.140 8.070 8.120 8,124,635 +0.05(+0.62%)
Jul 19, 2013 8.230 8.230 8.040 8.070 23,767,360 -0.14(-1.71%)
Jul 18, 2013 8.190 8.250 8.180 8.210 11,850,112 +0.01(+0.12%)
Jul 17, 2013 8.130 8.210 8.120 8.200 10,398,982 +0.09(+1.11%)
Jul 16, 2013 8.170 8.180 8.070 8.110 10,435,101 -0.06(-0.73%)
Jul 15, 2013 8.090 8.180 8.080 8.170 7,513,961 +0.07(+0.86%)
Jul 12, 2013 8.080 8.140 8.020 8.100 19,159,562 +0.00(+0.00%)
Jul 11, 2013 8.020 8.110 7.980 8.100 18,354,066 +0.18(+2.27%)
Jul 10, 2013 7.890 7.940 7.840 7.920 14,676,853 +0.01(+0.13%)
Jul 09, 2013 7.990 8.010 7.780 7.910 40,373,944 -0.01(-0.13%)
Jul 08, 2013 7.880 7.940 7.800 7.920 23,950,080 +0.11(+1.41%)
Jul 05, 2013 7.770 7.810 7.660 7.810 14,901,671 +0.10(+1.30%)
Jul 03, 2013 7.680 7.720 7.630 7.710 11,505,848 -0.09(-1.15%)
Jul 02, 2013 7.800 7.890 7.740 7.800 15,777,771 -0.06(-0.76%)
Jul 01, 2013 7.830 7.910 7.780 7.860 14,321,018 +0.04(+0.51%)
Jun 28, 2013 7.830 7.880 7.780 7.820 14,528,826 -0.05(-0.64%)
Jun 27, 2013 7.800 7.870 7.760 7.870 13,892,436 +0.12(+1.55%)
Jun 26, 2013 7.960 7.960 7.720 7.750 23,732,700 -0.17(-2.15%)
Jun 25, 2013 7.870 7.930 7.830 7.920 16,872,140 +0.13(+1.67%)
Jun 24, 2013 7.960 7.970 7.705 7.790 29,888,804 -0.19(-2.38%)
Jun 21, 2013 8.060 8.110 7.980 7.980 44,970,420 -0.04(-0.44%)
Jun 20, 2013 8.040 8.080 7.970 8.015 39,437,088 -0.09(-1.17%)
Jun 19, 2013 8.170 8.220 8.110 8.110 16,747,766 -0.10(-1.22%)
Jun 18, 2013 8.120 8.220 8.100 8.210 12,443,998 +0.10(+1.23%)
Jun 17, 2013 8.200 8.210 8.100 8.110 12,908,316 -0.01(-0.12%)
Jun 14, 2013 8.260 8.300 8.110 8.120 16,666,136 -0.08(-0.98%)
Jun 13, 2013 8.180 8.270 8.160 8.200 15,090,281 +0.02(+0.24%)
Jun 12, 2013 8.290 8.310 8.160 8.180 11,653,665 -0.05(-0.61%)
Jun 11, 2013 8.250 8.300 8.210 8.230 11,896,923 -0.13(-1.56%)
Jun 10, 2013 8.340 8.390 8.230 8.360 10,933,981 +0.03(+0.36%)
Jun 07, 2013 8.280 8.350 8.200 8.330 9,765,951 +0.07(+0.85%)
Jun 06, 2013 8.210 8.270 8.170 8.260 14,102,048 +0.06(+0.73%)
Jun 05, 2013 8.340 8.360 8.175 8.200 20,741,492 -0.18(-2.15%)
Jun 04, 2013 8.500 8.530 8.350 8.380 13,512,319 -0.14(-1.64%)
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.