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

Intevac Inc (NQ: IVAC )

3.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2016 4.950 5.040 4.890 4.890 11,436 -0.02(-0.41%)
May 27, 2016 4.930 4.910 4.910 4.910 7,100 -0.05(-1.11%)
May 26, 2016 4.960 5.090 4.890 4.965 16,524 -0.03(-0.50%)
May 25, 2016 4.950 5.000 4.900 4.990 16,837 +0.00(+0.00%)
May 24, 2016 5.050 5.050 4.980 4.990 7,178 -0.01(-0.20%)
May 23, 2016 4.850 5.190 4.850 5.000 98,707 +0.20(+4.17%)
May 20, 2016 4.820 5.000 4.800 4.800 31,140 +0.00(+0.00%)
May 19, 2016 4.490 4.800 4.487 4.800 28,637 +0.28(+6.19%)
May 18, 2016 4.470 4.530 4.450 4.520 1,979 +0.08(+1.80%)
May 17, 2016 4.530 4.570 4.440 4.440 10,706 -0.10(-2.20%)
May 16, 2016 4.390 4.550 4.331 4.540 19,569 +0.19(+4.37%)
May 13, 2016 4.430 4.640 4.350 4.350 116,630 -0.08(-1.81%)
May 12, 2016 4.560 4.690 4.410 4.430 11,533 -0.10(-2.21%)
May 11, 2016 4.740 4.740 4.480 4.530 4,259 -0.11(-2.37%)
May 10, 2016 4.670 4.780 4.600 4.640 6,342 -0.01(-0.22%)
May 09, 2016 4.530 4.790 4.490 4.650 15,651 +0.15(+3.33%)
May 06, 2016 4.760 4.876 4.500 4.500 14,500 -0.25(-5.26%)
May 05, 2016 4.940 4.940 4.720 4.750 7,295 -0.15(-3.06%)
May 04, 2016 4.930 5.000 4.900 4.900 4,499 -0.05(-1.01%)
May 03, 2016 5.090 5.315 4.950 4.950 70,904 +0.14(+2.91%)
May 02, 2016 4.890 4.890 4.810 4.810 2,829 +0.01(+0.21%)
Apr 29, 2016 4.830 4.990 4.790 4.800 4,040 -0.04(-0.83%)
Apr 28, 2016 4.770 4.850 4.770 4.840 17,202 +0.07(+1.47%)
Apr 27, 2016 4.800 4.800 4.710 4.770 6,754 +0.02(+0.42%)
Apr 26, 2016 4.760 4.780 4.670 4.750 6,559 -0.07(-1.45%)
Apr 25, 2016 4.830 4.830 4.701 4.820 5,608 +0.03(+0.63%)
Apr 22, 2016 4.720 4.830 4.670 4.790 8,416 +0.05(+1.05%)
Apr 21, 2016 4.740 4.740 4.740 4.740 100 -0.09(-1.86%)
Apr 20, 2016 4.473 4.830 4.473 4.830 5,024 +0.00(+0.00%)
Apr 19, 2016 4.860 4.860 4.820 4.830 776 -0.03(-0.62%)
Apr 18, 2016 4.860 4.890 4.835 4.860 20,705 +0.06(+1.25%)
Apr 15, 2016 4.670 4.910 4.590 4.800 53,607 +0.18(+3.90%)
Apr 14, 2016 4.650 4.650 4.620 4.620 9,671 -0.04(-0.86%)
Apr 13, 2016 4.410 4.790 4.330 4.660 204,492 +0.24(+5.43%)
Apr 12, 2016 4.400 4.470 4.340 4.420 19,276 +0.02(+0.45%)
Apr 11, 2016 4.490 4.500 4.360 4.400 18,047 -0.09(-2.00%)
Apr 08, 2016 4.390 4.500 4.390 4.490 1,435 +0.08(+1.81%)
Apr 07, 2016 4.350 4.490 4.350 4.410 24,055 -0.06(-1.34%)
Apr 06, 2016 4.500 4.530 4.460 4.470 6,868 -0.04(-0.89%)
Apr 05, 2016 4.450 4.510 4.420 4.510 3,345 +0.01(+0.22%)
Apr 04, 2016 4.390 4.550 4.390 4.500 7,185 +0.01(+0.22%)
Apr 01, 2016 4.450 4.660 4.440 4.490 5,418 -0.01(-0.22%)
Mar 31, 2016 4.400 4.600 4.400 4.500 73,520 +0.02(+0.45%)
Mar 30, 2016 4.490 4.600 4.440 4.480 39,267 +0.04(+0.90%)
Mar 29, 2016 4.570 4.600 4.430 4.440 26,071 -0.14(-3.06%)
Mar 28, 2016 4.650 4.680 4.510 4.580 4,283 -0.10(-2.14%)
Mar 24, 2016 4.520 4.680 4.680 4.680 9,100 -0.06(-1.27%)
Mar 23, 2016 4.860 4.865 4.710 4.740 8,085 -0.19(-3.85%)
Mar 22, 2016 4.850 4.990 4.850 4.930 2,106 +0.05(+1.02%)
Mar 21, 2016 4.910 5.000 4.740 4.880 28,026 -0.03(-0.61%)
Mar 18, 2016 4.450 4.940 4.300 4.910 53,459 +0.50(+11.34%)
Mar 17, 2016 4.260 4.440 4.250 4.410 11,880 +0.10(+2.32%)
Mar 16, 2016 4.030 4.370 4.030 4.310 6,630 +0.08(+1.89%)
Mar 15, 2016 4.220 4.450 3.990 4.230 76,208 -0.01(-0.24%)
Mar 14, 2016 4.260 4.300 4.200 4.240 12,345 +0.01(+0.24%)
Mar 11, 2016 4.410 4.480 4.210 4.230 29,233 -0.13(-2.98%)
Mar 10, 2016 4.400 4.480 4.350 4.360 6,983 -0.01(-0.23%)
Mar 09, 2016 4.350 4.420 4.310 4.370 7,643 +0.03(+0.69%)
Mar 08, 2016 4.530 4.545 4.330 4.340 9,497 -0.20(-4.41%)
Mar 07, 2016 4.560 4.600 4.530 4.540 9,377 +0.01(+0.22%)
Mar 04, 2016 4.559 4.640 4.510 4.530 19,879 +0.03(+0.67%)
Mar 03, 2016 4.510 4.640 4.500 4.500 24,626 -0.08(-1.75%)
Mar 02, 2016 4.500 4.680 4.500 4.580 21,842 +0.07(+1.55%)
Mar 01, 2016 4.300 4.600 4.300 4.510 12,500 +0.02(+0.45%)
Feb 29, 2016 4.240 4.500 4.240 4.490 38,142 +0.14(+3.22%)
Feb 26, 2016 4.310 4.380 4.300 4.350 3,751 +0.05(+1.16%)
Feb 25, 2016 4.230 4.320 4.200 4.300 17,746 +0.06(+1.42%)
Feb 24, 2016 4.284 4.350 4.200 4.240 22,601 -0.04(-0.93%)
Feb 23, 2016 4.300 4.350 4.230 4.280 23,256 -0.11(-2.51%)
Feb 22, 2016 4.380 4.690 4.380 4.390 33,732 +0.08(+1.86%)
Feb 19, 2016 4.310 4.480 4.310 4.310 18,360 -0.03(-0.69%)
Feb 18, 2016 4.240 4.430 4.210 4.340 157,244 +0.05(+1.17%)
Feb 17, 2016 4.440 4.440 4.220 4.290 17,172 -0.07(-1.61%)
Feb 16, 2016 4.280 4.400 4.280 4.360 26,773 +0.15(+3.56%)
Feb 12, 2016 4.350 4.210 4.210 4.210 72,200 -0.20(-4.54%)
Feb 11, 2016 4.350 4.670 4.320 4.410 19,697 -0.01(-0.23%)
Feb 10, 2016 4.450 4.520 4.350 4.420 15,079 +0.00(+0.00%)
Feb 09, 2016 4.580 4.600 4.350 4.420 13,632 -0.10(-2.21%)
Feb 08, 2016 4.660 4.680 4.400 4.520 27,668 -0.08(-1.74%)
Feb 05, 2016 4.510 4.800 4.480 4.600 29,815 +0.12(+2.68%)
Feb 04, 2016 4.430 4.735 4.350 4.480 91,648 +0.03(+0.67%)
Feb 03, 2016 4.490 4.500 4.420 4.450 8,068 +0.05(+1.14%)
Feb 02, 2016 4.412 4.460 4.380 4.400 14,951 -0.02(-0.45%)
Feb 01, 2016 4.380 4.470 4.380 4.420 19,981 -0.05(-1.12%)
Jan 29, 2016 4.590 4.740 4.440 4.470 123,386 -0.03(-0.67%)
Jan 28, 2016 4.960 4.960 4.500 4.500 23,466 -0.09(-1.96%)
Jan 27, 2016 4.740 4.740 4.510 4.590 9,670 +0.14(+3.15%)
Jan 26, 2016 4.410 4.800 4.410 4.450 20,555 +0.01(+0.23%)
Jan 25, 2016 4.490 4.600 4.440 4.440 17,273 -0.05(-1.11%)
Jan 22, 2016 4.570 4.740 4.470 4.490 13,569 +0.06(+1.35%)
Jan 21, 2016 4.430 4.550 4.301 4.430 38,935 -0.09(-1.99%)
Jan 20, 2016 4.600 4.630 4.490 4.520 35,200 -0.08(-1.74%)
Jan 19, 2016 4.980 4.990 4.590 4.600 5,694 -0.06(-1.29%)
Jan 15, 2016 4.630 4.660 4.660 4.660 18,400 -0.05(-1.06%)
Jan 14, 2016 4.520 4.860 4.520 4.710 92,265 +0.25(+5.61%)
Jan 13, 2016 4.950 5.090 4.450 4.460 127,398 -0.43(-8.79%)
Jan 12, 2016 5.000 5.000 4.860 4.890 11,196 +0.00(+0.00%)
Jan 11, 2016 4.930 5.000 4.770 4.890 21,260 +0.00(+0.00%)
Jan 08, 2016 5.100 5.190 4.750 4.890 56,265 -0.19(-3.74%)
Jan 07, 2016 4.930 5.150 4.920 5.080 21,175 +0.08(+1.60%)
Jan 06, 2016 4.870 5.020 4.870 5.000 25,593 +0.09(+1.83%)
Jan 05, 2016 4.800 5.050 4.750 4.910 32,456 +0.19(+4.03%)
Jan 04, 2016 4.650 4.800 4.650 4.720 19,165 +0.01(+0.21%)
Dec 31, 2015 4.780 4.710 4.710 4.710 42,900 -0.08(-1.67%)
Dec 30, 2015 4.850 4.850 4.780 4.790 10,751 -0.06(-1.24%)
Dec 29, 2015 4.750 4.850 4.750 4.850 3,956 +0.15(+3.19%)
Dec 28, 2015 4.700 4.830 4.620 4.700 368,405 -0.07(-1.47%)
Dec 24, 2015 4.730 4.770 4.770 4.770 1,600 +0.02(+0.42%)
Dec 23, 2015 4.800 4.880 4.720 4.750 5,932 +0.01(+0.21%)
Dec 22, 2015 4.480 4.810 4.480 4.740 21,828 +0.25(+5.57%)
Dec 21, 2015 4.600 4.860 4.460 4.490 68,060 -0.24(-5.07%)
Dec 18, 2015 5.120 5.120 4.700 4.730 48,515 -0.14(-2.97%)
Dec 17, 2015 4.940 5.170 4.850 4.875 11,873 -0.00(-0.10%)
Dec 16, 2015 5.040 5.110 4.850 4.880 9,409 +0.00(+0.00%)
Dec 15, 2015 4.950 5.160 4.850 4.880 52,230 -0.16(-3.17%)
Dec 14, 2015 5.090 5.150 5.020 5.040 17,544 +0.06(+1.20%)
Dec 11, 2015 4.910 5.110 4.910 4.980 9,656 -0.08(-1.58%)
Dec 10, 2015 5.120 5.150 4.915 5.060 17,006 +0.01(+0.20%)
Dec 09, 2015 5.119 5.140 5.020 5.050 7,400 -0.02(-0.39%)
Dec 08, 2015 5.040 5.130 5.020 5.070 13,385 +0.05(+1.00%)
Dec 07, 2015 5.040 5.180 4.980 5.020 8,644 -0.02(-0.40%)
Dec 04, 2015 5.080 5.170 5.010 5.040 6,923 -0.01(-0.20%)
Dec 03, 2015 5.080 5.110 4.990 5.050 22,326 +0.02(+0.40%)
Dec 02, 2015 5.020 5.100 5.010 5.030 11,535 +0.04(+0.80%)
Dec 01, 2015 5.010 5.030 4.960 4.990 2,406 +0.02(+0.40%)
Nov 30, 2015 5.000 5.040 4.910 4.970 23,223 -0.06(-1.19%)
Nov 27, 2015 4.775 5.040 4.775 5.030 3,206 +0.02(+0.40%)
Nov 25, 2015 4.980 5.010 5.010 5.010 4,800 +0.01(+0.20%)
Nov 24, 2015 4.840 5.020 4.840 5.000 5,073 -0.02(-0.40%)
Nov 23, 2015 4.850 5.030 4.850 5.020 18,415 +0.06(+1.21%)
Nov 20, 2015 4.790 5.020 4.680 4.960 58,319 -0.03(-0.60%)
Nov 19, 2015 4.704 5.050 4.704 4.990 18,272 +0.13(+2.67%)
Nov 18, 2015 4.760 5.010 4.760 4.860 45,449 +0.10(+2.10%)
Nov 17, 2015 4.720 4.990 4.650 4.760 17,779 -0.04(-0.83%)
Nov 16, 2015 4.890 4.960 4.710 4.800 19,088 -0.16(-3.23%)
Nov 13, 2015 4.770 5.080 4.660 4.960 22,336 +0.13(+2.69%)
Nov 12, 2015 4.930 4.930 4.730 4.830 25,361 -0.16(-3.21%)
Nov 11, 2015 5.110 5.120 4.940 4.990 5,999 -0.04(-0.80%)
Nov 10, 2015 5.050 5.130 4.800 5.030 37,289 -0.13(-2.52%)
Nov 09, 2015 5.080 5.200 5.080 5.160 6,327 -0.04(-0.77%)
Nov 06, 2015 5.150 5.270 5.120 5.200 6,573 -0.03(-0.57%)
Nov 05, 2015 5.220 5.230 5.178 5.230 3,779 -0.11(-2.06%)
Nov 04, 2015 5.300 5.350 5.279 5.340 33,242 +0.11(+2.10%)
Nov 03, 2015 5.400 5.400 4.820 5.230 51,992 +0.15(+2.95%)
Nov 02, 2015 4.930 5.120 4.930 5.080 7,906 +0.18(+3.67%)
Oct 30, 2015 4.910 4.920 4.880 4.900 8,258 +0.08(+1.66%)
Oct 29, 2015 4.799 4.840 4.799 4.820 3,309 -0.01(-0.21%)
Oct 28, 2015 4.880 5.010 4.750 4.830 30,532 -0.05(-1.02%)
Oct 27, 2015 5.060 5.060 4.830 4.880 26,517 -0.14(-2.79%)
Oct 26, 2015 5.150 5.160 4.960 5.020 14,552 -0.14(-2.71%)
Oct 23, 2015 5.400 5.400 5.140 5.160 12,962 -0.09(-1.71%)
Oct 22, 2015 5.140 5.460 5.130 5.250 58,917 +0.16(+3.14%)
Oct 21, 2015 5.150 5.200 5.060 5.090 13,632 -0.04(-0.78%)
Oct 20, 2015 5.071 5.180 5.071 5.130 14,586 +0.03(+0.59%)
Oct 19, 2015 5.010 5.130 4.970 5.100 14,204 +0.01(+0.20%)
Oct 16, 2015 5.000 5.100 4.930 5.090 14,602 +0.00(+0.00%)
Oct 15, 2015 4.960 5.090 4.930 5.090 16,325 +0.14(+2.83%)
Oct 14, 2015 5.020 5.090 4.950 4.950 7,719 -0.08(-1.59%)
Oct 13, 2015 5.090 5.110 5.030 5.030 3,561 -0.01(-0.20%)
Oct 12, 2015 5.110 5.120 4.980 5.040 7,273 -0.06(-1.18%)
Oct 09, 2015 5.060 5.130 5.050 5.100 13,046 +0.00(+0.00%)
Oct 08, 2015 4.620 5.150 4.620 5.100 7,764 +0.03(+0.59%)
Oct 07, 2015 5.010 5.150 4.990 5.070 17,789 +0.09(+1.81%)
Oct 06, 2015 4.890 5.070 4.890 4.980 19,867 -0.06(-1.19%)
Oct 05, 2015 4.950 5.130 4.950 5.040 12,297 +0.11(+2.23%)
Oct 02, 2015 4.850 4.930 4.770 4.930 14,424 +0.04(+0.82%)
Oct 01, 2015 4.600 4.900 4.580 4.890 24,643 +0.29(+6.30%)
Sep 30, 2015 4.570 4.690 4.280 4.600 100,860 +0.05(+1.10%)
Sep 29, 2015 4.850 5.050 4.490 4.550 96,807 -0.24(-5.01%)
Sep 28, 2015 4.820 4.850 4.750 4.790 15,780 -0.03(-0.62%)
Sep 25, 2015 4.880 5.010 4.760 4.820 27,400 -0.03(-0.62%)
Sep 24, 2015 4.830 4.890 4.790 4.850 11,775 +0.00(+0.00%)
Sep 23, 2015 4.980 5.010 4.770 4.850 24,221 -0.11(-2.22%)
Sep 22, 2015 4.710 5.000 4.710 4.960 10,872 +0.11(+2.27%)
Sep 21, 2015 5.110 5.370 4.810 4.850 33,466 -0.32(-6.19%)
Sep 18, 2015 4.950 5.170 4.950 5.170 53,466 +0.17(+3.40%)
Sep 17, 2015 4.990 5.120 4.940 5.000 27,235 -0.04(-0.79%)
Sep 16, 2015 4.740 5.110 4.720 5.040 46,987 +0.27(+5.66%)
Sep 15, 2015 4.850 4.850 4.620 4.770 15,625 -0.03(-0.63%)
Sep 14, 2015 4.820 4.870 4.765 4.800 11,996 +0.00(+0.00%)
Sep 11, 2015 4.750 4.930 4.670 4.800 22,543 +0.04(+0.84%)
Sep 10, 2015 4.940 4.990 4.750 4.760 23,499 -0.17(-3.45%)
Sep 09, 2015 4.920 5.140 4.850 4.930 66,603 +0.04(+0.82%)
Sep 08, 2015 4.790 4.980 4.710 4.890 23,722 +0.17(+3.60%)
Sep 04, 2015 4.610 4.720 4.720 4.720 53,600 +0.13(+2.83%)
Sep 03, 2015 4.650 4.750 4.570 4.590 45,952 -0.03(-0.65%)
Sep 02, 2015 4.680 4.710 4.600 4.620 45,859 +0.00(+0.00%)
Sep 01, 2015 4.620 4.700 4.600 4.620 52,871 -0.09(-1.91%)
Aug 31, 2015 4.840 4.920 4.660 4.710 43,096 -0.15(-3.09%)
Aug 28, 2015 4.680 4.895 4.680 4.860 35,196 +0.16(+3.40%)
Aug 27, 2015 4.670 4.780 4.585 4.700 93,091 +0.09(+1.95%)
Aug 26, 2015 4.700 4.700 4.610 4.610 40,850 -0.02(-0.43%)
Aug 25, 2015 4.890 4.890 4.620 4.630 40,277 -0.13(-2.73%)
Aug 24, 2015 4.680 4.880 4.630 4.760 31,018 -0.13(-2.66%)
Aug 21, 2015 4.860 4.960 4.660 4.890 28,687 +0.00(+0.00%)
Aug 20, 2015 4.830 5.000 4.830 4.890 30,052 +0.01(+0.20%)
Aug 19, 2015 4.970 5.190 4.810 4.880 31,294 -0.11(-2.20%)
Aug 18, 2015 5.090 5.110 4.940 4.990 30,152 -0.11(-2.16%)
Aug 17, 2015 5.130 5.170 5.060 5.100 10,986 -0.07(-1.35%)
Aug 14, 2015 5.210 5.400 5.050 5.170 151,672 -0.08(-1.52%)
Aug 13, 2015 5.320 5.400 5.160 5.250 33,472 -0.11(-2.05%)
Aug 12, 2015 5.370 5.500 5.230 5.360 27,636 -0.03(-0.56%)
Aug 11, 2015 5.410 5.470 5.300 5.390 48,439 -0.06(-1.10%)
Aug 10, 2015 5.420 5.500 5.220 5.450 49,269 +0.02(+0.37%)
Aug 07, 2015 5.360 5.430 5.230 5.430 130,977 -0.06(-1.09%)
Aug 06, 2015 5.550 5.580 5.331 5.490 30,733 -0.05(-0.90%)
Aug 05, 2015 5.230 5.690 5.230 5.540 124,571 +0.35(+6.74%)
Aug 04, 2015 4.930 5.270 4.866 5.190 64,627 +0.34(+7.01%)
Aug 03, 2015 4.820 5.100 4.790 4.850 49,033 -0.02(-0.41%)
Jul 31, 2015 4.960 4.990 4.790 4.870 20,306 -0.10(-2.01%)
Jul 30, 2015 4.940 5.000 4.870 4.970 13,135 +0.10(+2.05%)
Jul 29, 2015 4.810 5.000 4.780 4.870 146,891 +0.02(+0.41%)
Jul 28, 2015 4.860 4.880 4.790 4.850 80,007 +0.03(+0.62%)
Jul 27, 2015 4.800 4.840 4.700 4.820 34,818 +0.01(+0.21%)
Jul 24, 2015 4.950 4.950 4.800 4.810 39,397 -0.01(-0.21%)
Jul 23, 2015 4.830 4.910 4.810 4.820 39,827 +0.00(+0.00%)
Jul 22, 2015 5.040 5.050 4.800 4.820 113,231 -0.26(-5.12%)
Jul 21, 2015 5.050 5.180 5.040 5.080 180,348 +0.01(+0.20%)
Jul 20, 2015 5.100 5.190 5.040 5.070 84,765 -0.04(-0.78%)
Jul 17, 2015 5.380 5.450 4.980 5.110 127,624 -0.27(-5.02%)
Jul 16, 2015 5.410 5.450 5.350 5.380 27,706 -0.02(-0.37%)
Jul 15, 2015 5.430 5.615 5.350 5.400 146,730 -0.05(-0.92%)
Jul 14, 2015 5.580 5.660 5.425 5.450 109,221 -0.11(-1.98%)
Jul 13, 2015 5.690 5.700 5.540 5.560 48,769 -0.07(-1.24%)
Jul 10, 2015 5.840 5.890 5.610 5.630 52,015 -0.25(-4.25%)
Jul 09, 2015 5.930 6.030 5.850 5.880 46,781 +0.01(+0.17%)
Jul 08, 2015 5.950 6.130 5.850 5.870 199,217 -0.15(-2.49%)
Jul 07, 2015 5.990 6.040 5.920 6.020 88,750 +0.00(+0.00%)
Jul 06, 2015 5.950 6.060 5.850 6.020 97,467 +0.12(+2.03%)
Jul 02, 2015 5.870 5.900 5.900 5.900 83,000 +0.02(+0.34%)
Jul 01, 2015 5.940 6.120 5.770 5.880 133,360 +0.03(+0.51%)
Jun 30, 2015 6.000 6.000 5.740 5.850 83,477 -0.08(-1.35%)
Jun 29, 2015 6.000 6.150 5.895 5.930 188,140 -0.08(-1.33%)
Jun 26, 2015 5.720 6.060 5.610 6.010 3,124,002 +0.32(+5.62%)
Jun 25, 2015 5.740 5.920 5.610 5.690 159,634 -0.01(-0.18%)
Jun 24, 2015 5.760 5.835 5.660 5.700 133,187 -0.15(-2.56%)
Jun 23, 2015 6.000 6.010 5.770 5.850 190,509 -0.18(-2.99%)
Jun 22, 2015 5.520 6.050 5.490 6.030 179,474 +0.55(+10.04%)
Jun 19, 2015 5.710 5.730 5.420 5.480 167,787 -0.23(-4.03%)
Jun 18, 2015 5.780 5.990 5.670 5.710 112,267 -0.05(-0.87%)
Jun 17, 2015 5.570 5.850 5.520 5.760 100,003 +0.23(+4.16%)
Jun 16, 2015 5.210 5.570 5.190 5.530 143,499 +0.35(+6.76%)
Jun 15, 2015 5.330 5.500 5.170 5.180 311,286 -0.18(-3.36%)
Jun 12, 2015 5.570 5.620 5.350 5.360 120,752 -0.27(-4.80%)
Jun 11, 2015 5.500 5.765 5.400 5.630 181,271 +0.23(+4.26%)
Jun 10, 2015 5.460 5.530 5.380 5.400 115,921 +0.00(+0.00%)
Jun 09, 2015 5.530 5.570 5.340 5.400 120,665 -0.13(-2.35%)
Jun 08, 2015 5.640 5.730 5.510 5.530 101,979 -0.14(-2.47%)
Jun 05, 2015 5.620 5.770 5.570 5.670 106,672 +0.05(+0.89%)
Jun 04, 2015 5.590 5.710 5.400 5.620 145,147 -0.03(-0.53%)
Jun 03, 2015 5.380 5.660 5.370 5.650 167,426 +0.28(+5.21%)
Jun 02, 2015 5.370 5.650 5.350 5.370 89,571 -0.04(-0.74%)
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.