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

First Majestic Silver (NY: AG )

7.290 -0.190 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 13.28 13.51 13.03 13.07 4,161,142 -0.20(-1.50%)
Mar 30, 2022 13.33 13.68 13.15 13.27 4,153,006 +0.00(+0.00%)
Mar 29, 2022 12.77 13.32 12.47 13.27 5,787,440 +0.00(+0.00%)
Mar 28, 2022 13.51 13.63 13.17 13.27 6,070,485 -0.51(-3.68%)
Mar 25, 2022 13.68 13.79 13.49 13.78 4,310,351 -0.05(-0.36%)
Mar 24, 2022 14.00 14.37 13.78 13.83 7,265,450 -0.01(-0.07%)
Mar 23, 2022 13.83 13.99 13.57 13.84 5,271,674 +0.14(+1.02%)
Mar 22, 2022 13.91 14.00 13.46 13.70 4,157,923 -0.23(-1.64%)
Mar 21, 2022 13.77 14.28 13.77 13.93 4,919,970 +0.19(+1.37%)
Mar 18, 2022 13.78 13.99 13.49 13.74 8,234,377 -0.11(-0.80%)
Mar 17, 2022 13.65 14.39 13.56 13.85 7,041,703 +0.46(+3.41%)
Mar 16, 2022 13.04 13.43 12.87 13.39 6,765,344 +0.19(+1.43%)
Mar 15, 2022 12.28 13.52 12.17 13.21 7,696,538 +0.43(+3.34%)
Mar 14, 2022 12.91 13.17 12.62 12.78 6,929,416 -0.52(-3.88%)
Mar 11, 2022 13.05 13.47 12.95 13.29 8,401,687 -0.31(-2.26%)
Mar 10, 2022 12.89 13.79 13.60 10,493,034 +0.91(+7.20%)
Mar 09, 2022 12.47 12.84 12.23 12.69 8,150,784 -0.35(-2.67%)
Mar 08, 2022 12.82 13.92 12.72 13.04 18,335,212 +0.62(+4.96%)
Mar 07, 2022 12.16 12.75 11.93 12.42 10,992,513 +0.29(+2.37%)
Mar 04, 2022 11.81 12.29 11.78 12.13 9,466,852 +0.37(+3.12%)
Mar 03, 2022 11.97 12.06 11.56 11.77 4,904,299 -0.17(-1.41%)
Mar 02, 2022 11.86 11.97 11.63 11.93 6,338,325 -0.16(-1.31%)
Mar 01, 2022 11.27 12.13 11.26 12.09 7,508,989 +0.93(+8.36%)
Feb 28, 2022 11.41 11.43 10.97 11.16 5,187,319 -0.07(-0.62%)
Feb 25, 2022 11.07 11.26 10.80 11.23 6,563,397 -0.05(-0.44%)
Feb 24, 2022 12.06 12.21 10.98 11.28 10,551,380 -0.27(-2.32%)
Feb 23, 2022 11.38 11.85 11.33 11.55 5,288,470 +0.23(+2.02%)
Feb 22, 2022 11.71 11.81 11.22 11.32 5,165,128 -0.26(-2.23%)
Feb 18, 2022 11.58 0 -0.43(-3.56%)
Feb 17, 2022 11.96 12.18 11.78 12.00 7,977,496 +0.21(+1.77%)
Feb 16, 2022 11.49 11.82 11.42 11.80 5,391,197 +0.38(+3.30%)
Feb 15, 2022 10.87 11.43 10.74 11.42 4,007,145 +0.17(+1.50%)
Feb 14, 2022 11.23 11.43 11.12 11.25 5,378,387 +0.14(+1.25%)
Feb 11, 2022 10.48 11.23 10.46 11.11 6,309,800 +0.66(+6.27%)
Feb 10, 2022 10.55 11.05 10.41 10.45 5,295,971 -0.24(-2.23%)
Feb 09, 2022 10.65 10.87 10.58 10.69 3,010,916 -0.01(-0.09%)
Feb 08, 2022 10.43 10.74 10.35 10.70 3,127,338 +0.24(+2.28%)
Feb 07, 2022 9.978 10.55 9.939 10.46 4,271,870 +0.66(+6.68%)
Feb 04, 2022 9.690 9.993 9.621 9.809 3,275,972 +0.04(+0.41%)
Feb 03, 2022 9.819 9.983 9.770 4,634,912 -0.24(-2.38%)
Feb 02, 2022 10.32 10.38 9.998 10.01 4,447,478 -0.24(-2.33%)
Feb 01, 2022 10.26 10.49 10.08 10.25 5,233,219 +0.16(+1.58%)
Jan 31, 2022 9.601 10.10 10.09 4,365,075 +0.62(+6.50%)
Jan 28, 2022 9.392 9.502 9.222 9.472 5,010,534 -0.01(-0.10%)
Jan 27, 2022 9.869 10.02 9.472 9.482 7,909,052 -0.66(-6.46%)
Jan 26, 2022 10.31 10.68 10.01 10.14 6,961,295 -0.30(-2.85%)
Jan 25, 2022 10.13 10.51 10.08 10.43 4,418,413 +0.08(+0.77%)
Jan 24, 2022 10.62 10.66 9.755 10.36 9,807,364 -0.56(-5.10%)
Jan 21, 2022 11.64 11.65 10.87 10.91 6,945,435 -0.66(-5.67%)
Jan 20, 2022 11.89 12.03 11.54 11.57 8,641,093 -0.23(-1.94%)
Jan 19, 2022 10.77 11.92 10.67 11.80 11,588,863 +1.33(+12.71%)
Jan 18, 2022 10.65 10.88 10.37 10.46 5,621,379 -0.16(-1.50%)
Jan 14, 2022 10.62 0 -0.21(-1.92%)
Jan 13, 2022 11.03 11.19 10.82 10.83 2,826,573 -0.23(-2.06%)
Jan 12, 2022 10.86 11.10 10.77 11.06 3,088,598 +0.30(+2.77%)
Jan 11, 2022 10.34 10.77 10.25 10.76 3,235,686 +0.42(+4.03%)
Jan 10, 2022 10.24 10.35 10.02 10.35 3,201,476 +0.10(+0.97%)
Jan 07, 2022 10.26 10.42 10.06 10.25 3,764,957 +0.06(+0.59%)
Jan 06, 2022 10.23 10.39 10.03 10.19 5,132,376 -0.37(-3.48%)
Jan 05, 2022 11.00 11.29 10.51 10.55 5,211,163 -0.33(-3.01%)
Jan 04, 2022 10.96 11.13 10.74 10.88 3,764,745 +0.04(+0.37%)
Jan 03, 2022 10.89 10.95 10.56 10.84 2,742,200 -0.19(-1.71%)
Dec 31, 2021 11.03 11.16 10.90 11.03 2,921,292 +0.07(+0.63%)
Dec 30, 2021 10.75 11.13 10.66 10.96 3,750,032 +0.26(+2.41%)
Dec 29, 2021 11.15 11.17 10.65 10.70 5,054,771 -0.67(-5.85%)
Dec 28, 2021 11.41 11.61 11.30 11.37 2,853,347 -0.01(-0.09%)
Dec 27, 2021 11.42 11.62 11.29 11.38 3,491,052 -0.08(-0.69%)
Dec 23, 2021 11.22 11.53 11.13 11.46 4,346,049 +0.15(+1.32%)
Dec 22, 2021 11.07 11.34 10.95 11.31 2,736,072 +0.24(+2.15%)
Dec 21, 2021 10.95 11.17 10.85 11.07 3,802,035 +0.29(+2.67%)
Dec 20, 2021 10.61 10.82 10.54 10.78 3,109,847 +0.01(+0.09%)
Dec 17, 2021 10.81 11.02 10.66 10.77 6,883,960 +0.06(+0.56%)
Dec 16, 2021 10.64 10.90 10.54 10.71 5,516,723 +0.44(+4.25%)
Dec 15, 2021 10.16 10.37 9.791 10.28 6,081,426 -0.01(-0.10%)
Dec 14, 2021 10.32 10.53 10.17 10.29 4,088,181 -0.28(-2.63%)
Dec 13, 2021 10.65 10.84 10.49 10.56 3,732,319 -0.07(-0.65%)
Dec 10, 2021 10.88 10.96 10.60 10.63 3,745,501 -0.17(-1.56%)
Dec 09, 2021 11.11 11.17 10.77 10.80 3,995,256 -0.57(-4.98%)
Dec 08, 2021 11.31 11.50 11.10 11.37 2,692,370 +0.07(+0.62%)
Dec 07, 2021 11.10 11.41 11.06 11.30 4,252,544 +0.37(+3.36%)
Dec 06, 2021 10.60 10.97 10.39 10.93 4,039,715 +0.16(+1.48%)
Dec 03, 2021 10.95 11.01 10.54 10.77 5,410,158 -0.20(-1.81%)
Dec 02, 2021 11.18 11.20 10.70 10.97 5,745,486 -0.12(-1.07%)
Dec 01, 2021 11.92 12.07 11.06 11.09 7,803,179 -0.74(-6.29%)
Nov 30, 2021 12.18 12.57 11.56 11.83 13,931,442 -0.35(-2.85%)
Nov 29, 2021 11.74 12.25 11.41 12.18 11,793,432 +0.36(+3.02%)
Nov 26, 2021 12.31 12.34 11.43 11.82 4,935,494 -0.60(-4.80%)
Nov 24, 2021 12.19 12.54 12.17 12.42 2,384,172 +0.12(+0.97%)
Nov 23, 2021 12.18 12.43 11.99 12.30 3,664,585 +0.28(+2.31%)
Nov 22, 2021 12.41 12.70 12.02 12.02 4,285,103 -0.76(-5.98%)
Nov 19, 2021 13.10 13.38 12.79 12.79 2,715,623 -0.40(-3.01%)
Nov 18, 2021 13.35 13.19 13.09 13.19 2,528,828 -0.29(-2.14%)
Nov 17, 2021 13.53 13.84 13.41 13.47 2,848,400 +0.10(+0.74%)
Nov 16, 2021 13.76 13.80 13.33 13.37 3,436,124 -0.32(-2.36%)
Nov 15, 2021 13.74 13.86 13.53 13.70 3,723,791 -0.05(-0.36%)
Nov 12, 2021 13.66 13.97 13.59 13.75 3,819,409 -0.05(-0.36%)
Nov 11, 2021 14.22 14.25 13.76 13.80 5,408,711 -0.04(-0.29%)
Nov 10, 2021 14.19 13.84 6,732,482 +0.16(+1.16%)
Nov 09, 2021 13.71 13.77 13.16 13.68 3,918,161 -0.05(-0.36%)
Nov 08, 2021 13.51 13.75 13.29 13.73 4,229,195 +0.41(+3.06%)
Nov 05, 2021 12.64 13.33 12.59 13.32 4,942,485 +0.73(+5.84%)
Nov 04, 2021 12.95 13.20 12.56 12.59 6,787,254 -0.06(-0.47%)
Nov 03, 2021 12.29 12.69 12.22 12.64 3,937,802 +0.09(+0.71%)
Nov 02, 2021 12.61 12.62 12.41 12.56 2,755,271 -0.26(-2.01%)
Nov 01, 2021 12.61 12.91 12.72 12.81 2,250,456 +0.24(+1.89%)
Oct 29, 2021 12.85 12.86 12.58 12.58 4,352,016 -0.50(-3.80%)
Oct 28, 2021 13.18 13.29 12.97 13.07 3,393,432 -0.03(-0.23%)
Oct 27, 2021 13.05 13.41 12.98 13.10 2,689,434 -0.07(-0.53%)
Oct 26, 2021 13.10 13.17 3,632,193 -0.12(-0.90%)
Oct 25, 2021 13.20 13.45 12.92 13.29 4,594,321 +0.28(+2.14%)
Oct 22, 2021 13.23 13.69 12.94 13.01 6,372,403 +0.14(+1.08%)
Oct 21, 2021 12.62 12.97 12.58 12.87 3,033,869 +0.12(+0.93%)
Oct 20, 2021 12.58 12.94 12.41 12.75 4,327,259 +0.36(+2.88%)
Oct 19, 2021 12.75 12.75 12.26 12.40 3,949,565 +0.38(+3.14%)
Oct 18, 2021 12.17 12.27 12.01 12.02 2,756,596 -0.15(-1.22%)
Oct 15, 2021 12.27 12.47 12.09 12.17 4,162,431 -0.34(-2.70%)
Oct 14, 2021 12.47 12.55 12.22 12.51 4,801,532 +0.39(+3.19%)
Oct 13, 2021 11.52 12.40 11.52 12.12 6,167,108 +0.73(+6.45%)
Oct 12, 2021 11.12 11.52 11.03 11.38 3,750,985 +0.25(+2.23%)
Oct 11, 2021 11.26 11.47 11.12 11.14 1,879,465 -0.12(-1.06%)
Oct 08, 2021 11.49 11.68 11.24 11.26 3,906,223 +0.21(+1.89%)
Oct 07, 2021 10.92 11.35 10.86 11.05 3,447,510 +0.12(+1.09%)
Oct 06, 2021 10.62 10.94 10.46 10.93 3,966,799 +0.17(+1.57%)
Oct 05, 2021 10.80 10.80 10.37 10.76 5,536,323 -0.10(-0.91%)
Oct 04, 2021 11.23 11.24 10.81 10.86 5,461,545 -0.40(-3.53%)
Oct 01, 2021 11.43 11.43 11.12 11.26 3,155,354 +0.04(+0.35%)
Sep 30, 2021 11.11 11.49 11.05 11.22 4,677,833 +0.23(+2.08%)
Sep 29, 2021 11.45 11.49 10.94 10.99 5,775,407 -0.61(-5.22%)
Sep 28, 2021 11.66 11.70 11.38 11.59 4,121,928 -0.21(-1.77%)
Sep 27, 2021 11.76 12.14 11.69 11.80 2,598,225 +0.10(+0.85%)
Sep 24, 2021 11.74 12.01 11.64 11.70 3,062,574 -0.15(-1.26%)
Sep 23, 2021 12.06 12.11 11.77 11.85 3,897,657 -0.35(-2.85%)
Sep 22, 2021 12.19 12.64 12.19 12.20 4,598,484 +0.09(+0.74%)
Sep 21, 2021 11.98 12.48 11.94 12.11 4,168,581 +0.26(+2.18%)
Sep 20, 2021 11.93 11.99 11.66 11.85 4,215,685 -0.37(-3.01%)
Sep 17, 2021 11.88 12.22 11.77 12.22 7,546,056 +0.20(+1.65%)
Sep 16, 2021 12.26 12.27 11.72 12.02 6,289,743 -0.68(-5.32%)
Sep 15, 2021 12.70 12.84 12.50 12.69 2,736,557 -0.06(-0.47%)
Sep 14, 2021 12.65 12.81 12.34 12.75 3,944,765 +0.15(+1.18%)
Sep 13, 2021 12.03 12.80 11.83 12.60 4,025,354 +0.49(+4.01%)
Sep 10, 2021 12.34 12.48 12.08 12.12 2,530,507 -0.22(-1.77%)
Sep 09, 2021 12.59 12.66 12.25 12.34 2,940,133 -0.10(-0.80%)
Sep 08, 2021 12.62 12.71 12.30 12.44 2,970,195 -0.19(-1.49%)
Sep 07, 2021 12.85 13.00 12.49 12.62 3,380,453 -0.41(-3.12%)
Sep 03, 2021 12.98 13.56 12.98 13.03 4,997,027 +0.36(+2.82%)
Sep 02, 2021 12.70 12.76 12.53 12.67 2,495,611 -0.05(-0.39%)
Sep 01, 2021 12.88 12.96 12.63 12.72 3,073,834 -0.09(-0.70%)
Aug 31, 2021 12.68 12.98 12.55 12.81 3,168,645 +0.25(+1.98%)
Aug 30, 2021 12.85 12.94 12.50 12.57 2,750,093 -0.18(-1.40%)
Aug 27, 2021 12.06 12.86 11.98 12.74 3,631,670 +0.67(+5.51%)
Aug 26, 2021 12.06 12.35 11.94 12.08 2,566,724 -0.12(-0.98%)
Aug 25, 2021 12.37 12.37 12.04 12.20 2,543,612 -0.28(-2.26%)
Aug 24, 2021 12.56 12.60 12.25 12.48 2,966,068 +0.09(+0.72%)
Aug 23, 2021 12.23 12.52 12.06 12.39 4,116,405 +0.64(+5.49%)
Aug 20, 2021 11.50 12.00 11.44 11.75 7,940,217 +0.13(+1.11%)
Aug 19, 2021 11.85 11.95 11.47 11.62 5,022,163 -0.36(-2.98%)
Aug 18, 2021 11.97 12.14 11.65 11.97 6,176,926 +0.01(+0.08%)
Aug 17, 2021 12.36 12.40 11.76 11.96 5,147,594 -0.53(-4.21%)
Aug 16, 2021 12.75 12.75 12.28 12.49 3,733,577 -0.16(-1.25%)
Aug 13, 2021 12.64 12.87 12.55 12.65 3,050,106 +0.27(+2.16%)
Aug 12, 2021 12.72 12.74 12.23 12.38 3,322,944 -0.45(-3.48%)
Aug 11, 2021 12.65 13.00 12.61 12.83 3,404,778 +0.40(+3.19%)
Aug 10, 2021 12.40 12.63 12.26 12.43 2,836,118 +0.06(+0.48%)
Aug 09, 2021 12.61 12.82 12.31 12.37 4,633,053 -0.61(-4.66%)
Aug 06, 2021 12.73 13.09 12.61 12.98 3,146,401 -0.22(-1.65%)
Aug 05, 2021 13.06 13.43 12.87 13.19 2,879,845 +0.10(+0.76%)
Aug 04, 2021 13.85 13.98 13.08 13.09 3,610,780 -0.44(-3.23%)
Aug 03, 2021 13.40 13.57 13.31 13.53 2,388,475 +0.10(+0.74%)
Aug 02, 2021 13.50 13.54 13.28 13.43 2,743,612 -0.17(-1.24%)
Jul 30, 2021 13.47 13.72 13.35 13.60 2,758,802 -0.02(-0.15%)
Jul 29, 2021 13.81 13.99 13.60 13.62 3,982,491 +0.34(+2.54%)
Jul 28, 2021 12.84 13.31 12.80 13.28 3,153,696 +0.44(+3.40%)
Jul 27, 2021 13.02 13.08 12.59 12.85 2,247,748 -0.17(-1.30%)
Jul 26, 2021 12.76 13.22 12.76 13.02 2,790,347 +0.29(+2.26%)
Jul 23, 2021 12.79 12.81 12.52 12.73 2,286,208 -0.13(-1.00%)
Jul 22, 2021 12.97 12.98 12.59 12.86 3,265,332 -0.13(-0.99%)
Jul 21, 2021 12.42 13.08 12.40 12.99 3,398,498 +0.56(+4.47%)
Jul 20, 2021 12.44 12.70 12.27 12.43 4,053,155 +0.05(+0.40%)
Jul 19, 2021 12.49 12.80 12.24 12.38 7,866,603 -0.49(-3.78%)
Jul 16, 2021 13.59 13.74 12.75 12.87 6,580,679 -0.96(-6.96%)
Jul 15, 2021 14.00 14.10 13.61 13.83 3,746,569 -0.14(-0.99%)
Jul 14, 2021 14.28 14.38 13.87 13.97 4,131,742 +0.07(+0.50%)
Jul 13, 2021 14.10 14.32 13.88 13.90 3,222,993 -0.11(-0.78%)
Jul 12, 2021 14.28 14.43 13.94 14.01 3,519,884 -0.48(-3.29%)
Jul 09, 2021 14.24 14.68 14.22 14.48 3,415,814 +0.24(+1.67%)
Jul 08, 2021 14.82 14.95 14.05 14.25 5,158,934 -0.64(-4.33%)
Jul 07, 2021 15.19 15.24 14.53 14.89 4,513,479 -0.29(-1.90%)
Jul 06, 2021 15.77 15.87 15.10 15.18 3,064,958 -0.35(-2.24%)
Jul 02, 2021 15.83 15.94 15.36 15.53 2,974,556 +0.03(+0.19%)
Jul 01, 2021 15.95 15.96 15.30 15.50 2,986,680 -0.19(-1.20%)
Jun 30, 2021 15.28 15.78 15.15 15.68 2,566,071 +0.42(+2.73%)
Jun 29, 2021 15.14 15.53 14.95 15.27 3,151,221 -0.16(-1.03%)
Jun 28, 2021 15.68 15.76 15.19 15.43 2,966,435 -0.21(-1.33%)
Jun 25, 2021 15.95 16.01 15.37 15.63 4,129,442 -0.13(-0.82%)
Jun 24, 2021 15.84 15.85 15.59 15.76 2,938,610 +0.15(+0.95%)
Jun 23, 2021 15.85 16.16 15.59 15.61 3,045,949 -0.06(-0.38%)
Jun 22, 2021 15.64 15.75 15.43 15.67 2,988,452 -0.18(-1.13%)
Jun 21, 2021 16.21 16.22 15.54 15.85 4,246,790 -0.20(-1.24%)
Jun 18, 2021 16.36 16.62 16.00 16.05 12,727,544 -0.22(-1.34%)
Jun 17, 2021 16.85 17.26 16.03 16.27 12,623,366 -1.39(-7.87%)
Jun 16, 2021 17.96 18.33 17.62 17.66 5,145,814 -0.24(-1.33%)
Jun 15, 2021 18.07 18.18 17.60 17.90 3,562,385 -0.19(-1.04%)
Jun 14, 2021 17.35 18.36 17.22 18.08 5,044,131 +0.35(+1.96%)
Jun 11, 2021 18.14 18.26 17.63 17.74 4,100,188 -0.47(-2.56%)
Jun 10, 2021 17.38 18.22 17.33 18.20 5,290,579 +0.85(+4.92%)
Jun 09, 2021 17.27 17.59 17.20 17.35 2,874,218 +0.20(+1.16%)
Jun 08, 2021 17.39 17.60 17.13 17.15 3,203,703 -0.39(-2.21%)
Jun 07, 2021 17.43 17.62 17.15 17.54 3,237,505 +0.10(+0.57%)
Jun 04, 2021 17.75 17.76 17.38 17.44 3,346,970 +0.06(+0.34%)
Jun 03, 2021 17.85 17.90 17.34 17.38 5,319,741 -1.07(-5.81%)
Jun 02, 2021 18.31 18.52 17.95 18.45 4,121,941 +0.20(+1.09%)
Jun 01, 2021 18.05 18.78 18.05 18.25 6,022,898 +0.62(+3.49%)
May 28, 2021 17.17 17.68 17.16 17.64 2,929,288 +0.15(+0.85%)
May 27, 2021 17.35 17.56 16.78 17.49 4,044,117 +0.07(+0.40%)
May 26, 2021 17.69 18.03 17.35 17.42 4,003,500 -0.27(-1.51%)
May 25, 2021 17.39 17.82 16.98 17.69 4,565,043 +0.21(+1.19%)
May 24, 2021 17.42 17.74 17.35 17.48 2,697,015 +0.15(+0.86%)
May 21, 2021 17.86 17.92 17.14 17.33 4,324,022 -0.30(-1.69%)
May 20, 2021 17.23 17.95 17.05 17.63 4,887,851 +0.51(+2.95%)
May 19, 2021 16.87 17.66 16.76 17.12 6,020,914 -0.17(-0.98%)
May 18, 2021 17.16 17.39 16.70 17.29 4,798,901 +0.05(+0.29%)
May 17, 2021 16.17 17.44 16.01 17.24 9,237,314 +1.37(+8.62%)
May 14, 2021 15.65 15.97 15.58 15.87 3,465,280 +0.60(+3.93%)
May 13, 2021 15.55 15.67 15.05 15.27 3,896,581 -0.33(-2.10%)
May 12, 2021 16.27 16.53 15.49 15.60 4,371,923 -0.73(-4.49%)
May 11, 2021 15.11 16.34 15.03 16.33 4,479,196 +0.66(+4.24%)
May 10, 2021 16.74 16.85 15.64 15.67 6,930,490 -0.59(-3.60%)
May 07, 2021 15.96 16.43 15.72 16.25 5,741,619 +0.46(+2.89%)
May 06, 2021 14.97 16.15 14.90 15.80 8,710,677 +0.98(+6.63%)
May 05, 2021 14.90 15.11 14.71 14.82 4,035,911 -0.23(-1.52%)
May 04, 2021 15.86 15.92 14.96 15.04 6,183,408 -0.82(-5.19%)
May 03, 2021 15.37 16.02 15.18 15.87 5,471,734 +0.90(+6.03%)
Apr 30, 2021 15.46 15.46 14.86 14.97 4,100,256 -0.45(-2.90%)
Apr 29, 2021 15.69 15.71 15.05 15.41 4,487,031 -0.36(-2.26%)
Apr 28, 2021 15.39 15.89 15.15 15.77 3,484,111 +0.24(+1.53%)
Apr 27, 2021 15.82 16.00 15.50 15.53 2,788,594 -0.28(-1.76%)
Apr 26, 2021 16.12 16.21 15.77 15.81 3,181,400 -0.28(-1.73%)
Apr 23, 2021 16.21 16.40 15.95 16.09 3,849,990 +0.08(+0.50%)
Apr 22, 2021 16.41 16.46 15.83 16.01 3,716,960 -0.53(-3.18%)
Apr 21, 2021 16.06 16.53 15.84 16.53 4,338,808 +0.68(+4.32%)
Apr 20, 2021 15.82 16.03 15.63 15.85 3,004,213 -0.05(-0.31%)
Apr 19, 2021 16.26 16.36 15.72 15.90 4,261,591 -0.57(-3.43%)
Apr 16, 2021 17.05 17.06 16.28 16.46 3,935,597 -0.27(-1.60%)
Apr 15, 2021 16.46 17.01 16.29 16.73 5,321,490 +0.67(+4.20%)
Apr 14, 2021 16.66 16.75 16.03 16.06 3,715,015 -0.68(-4.09%)
Apr 13, 2021 16.91 17.20 16.71 16.74 3,269,643 +0.23(+1.38%)
Apr 12, 2021 17.06 17.12 16.36 16.51 3,163,186 -0.68(-3.98%)
Apr 09, 2021 16.92 17.36 16.71 17.20 3,069,041 -0.22(-1.25%)
Apr 08, 2021 17.05 17.51 17.02 17.41 3,871,769 +0.85(+5.15%)
Apr 07, 2021 16.72 16.78 16.49 16.56 2,117,537 -0.25(-1.47%)
Apr 06, 2021 16.39 17.20 16.31 16.81 4,272,166 +0.72(+4.50%)
Apr 05, 2021 16.26 16.41 15.87 16.09 2,829,481 -0.21(-1.28%)
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.