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

Apple (NQ: AAPL )

183.74 -0.83 (-0.45%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
May 29, 2009 4.078 4.093 4.031 4.090 3,789,479,680 +0.02(+0.55%)
May 28, 2009 4.019 4.078 3.977 4.068 4,046,948,864 +0.06(+1.52%)
May 27, 2009 3.969 4.065 3.943 4.007 1,070,681,088 +0.07(+1.74%)
May 26, 2009 3.758 3.940 3.751 3.939 991,869,440 +0.25(+6.76%)
May 22, 2009 3.736 3.740 3.667 3.690 2,473,545,984 -0.05(-1.35%)
May 21, 2009 3.769 3.818 3.701 3.740 3,386,169,856 -0.05(-1.34%)
May 20, 2009 3.844 3.892 3.774 3.791 3,225,454,848 -0.05(-1.24%)
May 19, 2009 3.820 3.895 3.787 3.839 3,091,304,960 +0.02(+0.63%)
May 18, 2009 3.727 3.816 3.662 3.815 3,808,630,528 +0.13(+3.46%)
May 15, 2009 3.684 3.753 3.663 3.687 3,051,004,160 -0.02(-0.43%)
May 14, 2009 3.608 3.721 3.605 3.703 3,717,198,592 +0.10(+2.90%)
May 13, 2009 3.711 3.735 3.596 3.599 651,915,264 -0.15(-3.96%)
May 12, 2009 3.902 3.907 3.712 3.747 764,056,064 -0.16(-3.97%)
May 11, 2009 3.836 3.944 3.829 3.902 3,358,884,608 +0.01(+0.29%)
May 08, 2009 3.886 3.952 3.803 3.891 3,884,351,488 +0.00(+0.10%)
May 07, 2009 3.986 3.987 3.852 3.887 119,057,920 -0.10(-2.60%)
May 06, 2009 4.016 4.021 3.922 3.991 3,930,625,280 -0.01(-0.16%)
May 05, 2009 3.968 4.002 3.949 3.997 3,305,731,072 +0.02(+0.48%)
May 04, 2009 3.862 3.983 3.846 3.978 763,033,088 +0.15(+3.80%)
May 01, 2009 3.789 3.854 3.789 3.832 3,299,595,264 +0.04(+1.12%)
Apr 30, 2009 3.802 3.825 3.762 3.790 4,137,730,304 +0.02(+0.55%)
Apr 29, 2009 3.760 3.821 3.730 3.769 3,802,564,352 +0.04(+1.00%)
Apr 28, 2009 3.715 3.801 3.712 3.732 3,783,855,104 -0.02(-0.67%)
Apr 27, 2009 3.702 3.765 3.694 3.757 3,989,984,000 +0.02(+0.67%)
Apr 24, 2009 3.754 3.769 3.704 3.732 193,663,488 -0.05(-1.20%)
Apr 23, 2009 3.814 3.831 3.720 3.777 3,550,339,584 +0.12(+3.20%)
Apr 22, 2009 3.693 3.775 3.650 3.660 3,497,302,528 -0.01(-0.21%)
Apr 21, 2009 3.581 3.679 3.572 3.667 3,906,942,208 +0.04(+1.05%)
Apr 20, 2009 3.666 3.704 3.589 3.629 3,871,917,056 -0.09(-2.37%)
Apr 17, 2009 3.650 3.742 3.622 3.717 4,129,479,680 +0.06(+1.62%)
Apr 16, 2009 3.590 3.709 3.578 3.658 630,951,936 +0.11(+3.24%)
Apr 15, 2009 3.530 3.562 3.487 3.543 3,427,144,704 -0.02(-0.57%)
Apr 14, 2009 3.601 3.619 3.531 3.563 3,773,605,888 -0.06(-1.59%)
Apr 13, 2009 3.615 3.644 3.584 3.621 3,230,870,272 +0.02(+0.54%)
Apr 09, 2009 3.567 3.614 3.553 3.601 110,598,144 +0.10(+2.79%)
Apr 08, 2009 3.477 3.518 3.451 3.503 3,781,972,736 +0.04(+1.15%)
Apr 07, 2009 3.510 3.514 3.439 3.464 158,940,160 -0.10(-2.91%)
Apr 06, 2009 3.462 3.577 3.412 3.568 1,167,319,040 +0.07(+2.12%)
Apr 03, 2009 3.439 3.498 3.419 3.493 986,174,976 +0.10(+2.91%)
Apr 02, 2009 3.317 3.456 3.306 3.395 2,448,111,104 +0.12(+3.70%)
Apr 01, 2009 3.135 3.283 3.129 3.274 597,135,872 +0.11(+3.40%)
Mar 31, 2009 3.176 3.236 3.162 3.166 437,001,728 +0.02(+0.60%)
Mar 30, 2009 3.148 3.163 3.090 3.147 4,173,475,584 -0.16(-4.90%)
Mar 26, 2009 3.248 3.312 3.240 3.309 820,254,208 +0.10(+3.17%)
Mar 25, 2009 3.240 3.264 3.128 3.207 1,072,307,712 -0.00(-0.01%)
Mar 24, 2009 3.203 3.296 3.174 3.208 1,022,454,784 -0.03(-1.08%)
Mar 23, 2009 3.093 3.258 3.065 3.243 1,236,485,632 +0.18(+5.98%)
Mar 20, 2009 3.075 3.106 3.029 3.060 1,478,778,368 -0.00(-0.03%)
Mar 19, 2009 3.068 3.108 3.019 3.061 4,151,768,064 +0.00(+0.10%)
Mar 18, 2009 3.009 3.117 3.003 3.058 2,312,566,784 +0.06(+1.87%)
Mar 17, 2009 2.868 3.003 2.863 3.002 2,234,615,296 +0.13(+4.44%)
Mar 16, 2009 2.907 2.933 2.837 2.874 2,322,584,576 -0.02(-0.53%)
Mar 13, 2009 2.900 2.928 2.862 2.889 695,051,776 -0.01(-0.44%)
Mar 12, 2009 2.798 2.909 2.771 2.902 2,083,638,272 +0.11(+3.96%)
Mar 11, 2009 2.705 2.833 2.698 2.791 2,730,379,264 +0.12(+4.57%)
Mar 10, 2009 2.556 2.686 2.541 2.669 2,712,832,512 +0.17(+6.64%)
Mar 09, 2009 2.535 2.638 2.487 2.503 1,501,276,160 -0.07(-2.57%)
Mar 06, 2009 2.661 2.662 2.480 2.569 4,098,095,104 -0.11(-3.98%)
Mar 05, 2009 2.725 2.767 2.664 2.676 1,572,674,048 -0.07(-2.56%)
Mar 04, 2009 2.716 2.794 2.694 2.746 1,859,078,656 +0.10(+3.67%)
Mar 02, 2009 2.654 2.747 2.640 2.649 2,104,160,768 -0.04(-1.53%)
Feb 27, 2009 2.648 2.750 2.640 2.690 1,570,675,712 +0.00(+0.13%)
Feb 26, 2009 2.771 2.799 2.679 2.686 933,277,184 -0.06(-2.16%)
Feb 25, 2009 2.706 2.799 2.688 2.746 2,619,819,520 +0.03(+1.01%)
Feb 24, 2009 2.634 2.737 2.620 2.718 2,404,440,576 +0.10(+3.80%)
Feb 23, 2009 2.760 2.771 2.606 2.619 2,237,404,160 -0.13(-4.66%)
Feb 20, 2009 2.693 2.783 2.681 2.747 1,933,057,024 +0.02(+0.62%)
Feb 19, 2009 2.812 2.839 2.714 2.730 3,364,802,560 -0.11(-3.95%)
Feb 18, 2009 2.863 2.887 2.793 2.842 1,389,066,240 -0.00(-0.17%)
Feb 17, 2009 2.918 2.923 2.840 2.847 1,334,774,272 -0.14(-4.67%)
Feb 13, 2009 2.981 3.010 2.955 2.987 759,872,512 -0.00(-0.11%)
Feb 12, 2009 2.886 3.004 2.886 2.990 2,488,133,632 +0.07(+2.53%)
Feb 11, 2009 2.903 2.961 2.884 2.916 1,307,674,112 -0.03(-1.03%)
Feb 10, 2009 3.052 3.087 2.923 2.946 2,752,691,200 -0.14(-4.57%)
Feb 09, 2009 3.012 3.102 2.997 3.087 1,640,004,608 +0.08(+2.80%)
Feb 06, 2009 2.922 3.012 2.921 3.003 1,409,239,552 +0.10(+3.38%)
Feb 05, 2009 2.794 2.929 2.790 2.905 1,924,178,432 +0.09(+3.11%)
Feb 04, 2009 2.808 2.899 2.804 2.818 2,415,364,608 +0.02(+0.61%)
Feb 03, 2009 2.768 2.812 2.719 2.800 679,619,584 +0.04(+1.61%)
Feb 02, 2009 2.684 2.771 2.678 2.756 338,782,720 +0.04(+1.53%)
Jan 30, 2009 2.789 2.820 2.711 2.715 1,112,654,848 -0.09(-3.09%)
Jan 29, 2009 2.804 2.841 2.789 2.801 625,001,984 -0.04(-1.27%)
Jan 28, 2009 2.775 2.861 2.756 2.837 2,855,163,392 +0.10(+3.82%)
Jan 27, 2009 2.716 2.757 2.703 2.733 835,081,728 +0.03(+1.22%)
Jan 26, 2009 2.676 2.740 2.659 2.700 1,450,981,376 +0.04(+1.45%)
Jan 23, 2009 2.615 2.707 2.605 2.661 2,044,731,904 +0.00(+0.00%)
Jan 22, 2009 2.652 2.711 2.585 2.661 3,109,905,408 +0.17(+6.68%)
Jan 21, 2009 2.391 2.496 2.389 2.495 451,589,120 +0.14(+5.92%)
Jan 20, 2009 2.468 2.470 2.355 2.355 3,340,817,408 -0.12(-5.02%)
Jan 16, 2009 2.539 2.541 2.422 2.480 105,918,464 -0.03(-1.26%)
Jan 15, 2009 2.427 2.534 2.411 2.511 2,318,640,128 -0.06(-2.29%)
Jan 14, 2009 2.597 2.628 2.552 2.570 4,185,390,080 -0.07(-2.71%)
Jan 13, 2009 2.658 2.703 2.601 2.642 2,332,159,488 -0.03(-1.07%)
Jan 12, 2009 2.725 2.740 2.637 2.670 832,409,088 -0.06(-2.12%)
Jan 09, 2009 2.807 2.812 2.715 2.728 244,143,104 -0.06(-2.29%)
Jan 08, 2009 2.724 2.806 2.712 2.792 1,295,449,600 +0.05(+1.86%)
Jan 07, 2009 2.765 2.786 2.719 2.741 1,955,740,672 -0.06(-2.16%)
Jan 06, 2009 2.890 2.927 2.783 2.802 2,112,031,744 -0.05(-1.65%)
Jan 05, 2009 2.806 2.897 2.792 2.849 1,218,046,976 +0.12(+4.22%)
Jan 02, 2009 2.587 2.742 2.565 2.733 1,897,357,824 +0.16(+6.33%)
Dec 31, 2008 2.589 2.643 2.570 2.571 747,949,568 -0.03(-1.09%)
Dec 30, 2008 2.633 2.652 2.552 2.599 3,736,643,072 -0.01(-0.37%)
Dec 29, 2008 2.606 2.639 2.562 2.609 1,399,199,232 +0.02(+0.93%)
Dec 26, 2008 2.609 2.633 2.567 2.584 2,559,260,672 +0.02(+0.91%)
Dec 24, 2008 2.594 2.598 2.547 2.561 2,252,217,344 -0.04(-1.55%)
Dec 23, 2008 2.616 2.647 2.587 2.602 976,134,656 +0.02(+0.75%)
Dec 22, 2008 2.711 2.712 2.551 2.582 2,716,829,696 -0.13(-4.73%)
Dec 19, 2008 2.709 2.739 2.675 2.711 2,361,397,248 +0.02(+0.64%)
Dec 18, 2008 2.690 2.736 2.664 2.693 2,822,044,160 +0.01(+0.30%)
Dec 17, 2008 2.742 2.744 2.651 2.685 2,149,797,888 -0.19(-6.57%)
Dec 16, 2008 2.831 2.906 2.793 2.874 486,753,280 +0.02(+0.72%)
Dec 15, 2008 2.891 2.898 2.801 2.854 3,107,101,184 -0.11(-3.58%)
Dec 12, 2008 2.795 2.982 2.787 2.960 52,369,408 +0.10(+3.44%)
Dec 11, 2008 2.932 3.049 2.856 2.861 47,745,024 -0.10(-3.27%)
Dec 10, 2008 2.948 2.996 2.906 2.958 3,491,329,536 -0.06(-1.85%)
Dec 09, 2008 2.953 3.120 2.928 3.014 1,399,725,056 +0.01(+0.34%)
Dec 08, 2008 2.930 3.036 2.885 3.003 1,247,377,408 +0.17(+6.09%)
Dec 05, 2008 2.721 2.846 2.676 2.831 74,123,264 +0.08(+2.83%)
Dec 04, 2008 2.844 2.868 2.682 2.753 469,019,648 -0.14(-4.68%)
Dec 03, 2008 2.693 2.898 2.675 2.888 2,521,825,280 +0.10(+3.71%)
Dec 02, 2008 2.712 2.790 2.605 2.785 945,076,224 +0.11(+3.98%)
Dec 01, 2008 2.750 2.779 2.678 2.678 3,372,797,952 -0.11(-4.04%)
Nov 28, 2008 2.852 2.854 2.767 2.791 2,471,686,656 -0.07(-2.45%)
Nov 26, 2008 2.708 2.869 2.706 2.861 3,174,152,704 +0.13(+4.63%)
Nov 25, 2008 2.850 2.853 2.655 2.735 1,663,655,936 -0.06(-2.31%)
Nov 24, 2008 2.566 2.855 2.555 2.800 3,381,574,656 +0.31(+12.56%)
Nov 21, 2008 2.468 2.534 2.384 2.487 140,888,064 +0.06(+2.60%)
Nov 20, 2008 2.567 2.604 2.409 2.424 1,365,574,656 -0.17(-6.72%)
Nov 19, 2008 2.694 2.758 2.597 2.599 1,137,468,416 -0.11(-4.03%)
Nov 18, 2008 2.700 2.740 2.616 2.708 1,451,183,104 +0.05(+2.01%)
Nov 17, 2008 2.665 2.727 2.628 2.655 1,059,656,704 -0.06(-2.33%)
Nov 14, 2008 2.824 2.831 2.711 2.718 3,074,531,328 -0.19(-6.43%)
Nov 13, 2008 2.707 2.905 2.591 2.905 2,505,013,248 +0.19(+7.01%)
Nov 12, 2008 2.784 2.808 2.711 2.714 1,196,199,936 -0.14(-4.91%)
Nov 11, 2008 2.856 2.927 2.779 2.854 1,574,385,664 -0.03(-1.16%)
Nov 10, 2008 3.017 3.024 2.846 2.888 738,387,968 -0.07(-2.40%)
Nov 07, 2008 2.989 3.007 2.883 2.959 501,256,192 -0.03(-0.87%)
Nov 06, 2008 3.043 3.096 2.952 2.985 2,359,088,128 -0.13(-4.07%)
Nov 05, 2008 3.280 3.305 3.102 3.111 1,839,314,944 -0.23(-6.93%)
Nov 04, 2008 3.313 3.367 3.213 3.343 3,019,867,136 +0.12(+3.77%)
Nov 03, 2008 3.190 3.286 3.158 3.221 191,516,672 -0.02(-0.59%)
Oct 31, 2008 3.235 3.337 3.167 3.240 891,960,320 -0.10(-3.11%)
Oct 30, 2008 3.260 3.379 3.241 3.344 712,117,248 +0.20(+6.21%)
Oct 29, 2008 3.038 3.299 3.010 3.149 3,309,261,824 +0.14(+4.64%)
Oct 28, 2008 2.874 3.027 2.782 3.009 679,277,568 +0.24(+8.49%)
Oct 27, 2008 2.863 2.940 2.767 2.774 1,443,512,320 -0.13(-4.45%)
Oct 24, 2008 2.721 2.949 2.714 2.903 313,433,088 -0.06(-1.88%)
Oct 23, 2008 2.907 2.989 2.768 2.959 1,022,066,688 +0.04(+1.40%)
Oct 22, 2008 2.933 3.050 2.799 2.918 1,486,444,544 +0.16(+5.88%)
Oct 21, 2008 2.920 2.949 2.746 2.756 1,028,681,728 -0.21(-7.06%)
Oct 20, 2008 3.005 3.013 2.820 2.965 4,269,004,800 +0.03(+1.07%)
Oct 17, 2008 3.000 3.073 2.587 2.934 1,742,529,536 -0.14(-4.41%)
Oct 16, 2008 3.005 3.115 2.763 3.069 3,554,483,200 +0.12(+4.02%)
Oct 15, 2008 3.128 3.223 2.948 2.950 264,602,624 -0.18(-5.89%)
Oct 14, 2008 3.502 3.506 3.106 3.135 3,558,411,264 -0.19(-5.60%)
Oct 13, 2008 3.149 3.329 3.043 3.321 4,185,219,072 +0.41(+13.91%)
Oct 10, 2008 2.581 3.012 2.560 2.915 1,241,503,744 +0.24(+9.08%)
Oct 09, 2008 2.812 2.885 2.608 2.673 540,246,016 -0.03(-1.17%)
Oct 08, 2008 2.587 2.901 2.581 2.704 1,145,563,136 +0.02(+0.71%)
Oct 07, 2008 3.026 3.057 2.679 2.685 2,709,909,504 -0.27(-9.15%)
Oct 06, 2008 2.770 2.975 2.637 2.956 312,819,712 +0.03(+1.10%)
Oct 03, 2008 3.132 3.208 2.851 2.924 1,864,865,792 -0.09(-3.03%)
Oct 02, 2008 3.253 3.277 3.012 3.015 473,682,944 -0.27(-8.27%)
Oct 01, 2008 3.371 3.384 3.234 3.287 2,171,575,296 -0.14(-3.99%)
Sep 30, 2008 3.260 3.464 3.202 3.423 617,431,040 +0.25(+7.98%)
Sep 29, 2008 3.603 3.605 3.030 3.170 289,640,448 -0.69(-17.92%)
Sep 26, 2008 3.762 3.909 3.705 3.862 760,212,480 -0.11(-2.80%)
Sep 25, 2008 3.909 4.060 3.871 3.974 4,055,748,608 +0.10(+2.50%)
Sep 24, 2008 3.833 3.944 3.769 3.877 100,850,688 +0.06(+1.47%)
Sep 23, 2008 3.971 4.090 3.815 3.820 2,037,774,336 -0.13(-3.21%)
Sep 22, 2008 4.215 4.224 3.935 3.947 2,816,210,432 -0.30(-7.00%)
Sep 19, 2008 4.295 4.343 4.105 4.244 3,287,098,368 +0.21(+5.09%)
Sep 18, 2008 3.933 4.079 3.635 4.039 1,028,898,816 +0.19(+4.90%)
Sep 17, 2008 4.171 4.172 3.850 3.850 1,374,485,504 -0.36(-8.61%)
Sep 16, 2008 4.032 4.292 3.980 4.213 1,369,349,120 -0.01(-0.34%)
Sep 15, 2008 4.278 4.448 4.227 4.227 3,346,790,400 -0.26(-5.76%)
Sep 12, 2008 4.545 4.545 4.412 4.486 2,287,582,208 -0.11(-2.43%)
Sep 11, 2008 4.463 4.608 4.397 4.598 3,765,974,528 +0.03(+0.69%)
Sep 10, 2008 4.588 4.668 4.482 4.566 3,782,638,080 -0.00(-0.05%)
Sep 09, 2008 4.724 4.818 4.511 4.568 1,744,443,392 -0.19(-3.95%)
Sep 08, 2008 4.957 4.966 4.562 4.756 92,252,160 -0.07(-1.41%)
Sep 05, 2008 4.777 4.891 4.748 4.824 2,236,590,592 -0.03(-0.65%)
Sep 04, 2008 4.995 5.057 4.843 4.856 1,875,533,824 -0.17(-3.44%)
Sep 03, 2008 5.025 5.080 4.939 5.029 1,804,554,752 +0.02(+0.46%)
Sep 02, 2008 5.192 5.226 4.970 5.005 2,185,784,832 -0.10(-1.97%)
Aug 29, 2008 5.209 5.226 5.091 5.106 679,456,768 -0.13(-2.42%)
Aug 28, 2008 5.279 5.308 5.203 5.233 3,580,724,480 -0.03(-0.53%)
Aug 27, 2008 5.220 5.294 5.186 5.261 3,965,836,032 +0.03(+0.59%)
Aug 26, 2008 5.203 5.267 5.199 5.230 3,698,303,232 +0.03(+0.63%)
Aug 25, 2008 5.305 5.308 5.170 5.197 4,020,988,416 -0.13(-2.40%)
Aug 22, 2008 5.295 5.346 5.288 5.325 3,649,008,128 +0.08(+1.43%)
Aug 21, 2008 5.255 5.284 5.177 5.249 185,202,688 -0.05(-0.88%)
Aug 20, 2008 5.264 5.329 5.229 5.296 4,207,965,952 +0.07(+1.33%)
Aug 19, 2008 5.257 5.333 5.175 5.226 819,858,944 -0.06(-1.06%)
Aug 18, 2008 5.288 5.355 5.235 5.282 287,047,168 -0.01(-0.20%)
Aug 15, 2008 5.392 5.414 5.272 5.293 1,583,899,648 -0.11(-2.00%)
Aug 14, 2008 5.371 5.435 5.356 5.401 1,609,209,856 +0.00(+0.01%)
Aug 13, 2008 5.361 5.421 5.298 5.400 2,696,957,952 +0.08(+1.45%)
Aug 12, 2008 5.226 5.400 5.226 5.323 2,646,593,536 +0.10(+1.83%)
Aug 11, 2008 5.122 5.316 5.110 5.227 3,103,335,424 +0.12(+2.36%)
Aug 08, 2008 4.935 5.110 4.932 5.107 1,631,590,912 +0.18(+3.66%)
Aug 07, 2008 4.901 5.004 4.864 4.926 1,286,083,072 -0.02(-0.38%)
Aug 06, 2008 4.818 5.042 4.759 4.945 2,274,148,864 +0.11(+2.21%)
Aug 05, 2008 4.681 4.843 4.663 4.838 1,418,885,120 +0.22(+4.84%)
Aug 04, 2008 4.717 4.756 4.605 4.615 623,328,768 -0.10(-2.19%)
Aug 01, 2008 4.816 4.819 4.691 4.718 225,829,376 -0.07(-1.44%)
Jul 31, 2008 4.745 4.885 4.728 4.787 996,610,048 -0.03(-0.58%)
Jul 30, 2008 4.752 4.834 4.701 4.815 1,724,441,088 +0.08(+1.78%)
Jul 29, 2008 4.681 4.802 4.628 4.731 1,383,185,920 +0.08(+1.74%)
Jul 28, 2008 4.889 4.893 4.639 4.650 2,185,366,528 -0.23(-4.76%)
Jul 25, 2008 4.831 4.909 4.778 4.883 964,559,872 +0.09(+1.94%)
Jul 24, 2008 4.949 4.977 4.772 4.790 2,674,320,896 -0.22(-4.35%)
Jul 23, 2008 4.969 5.071 4.866 5.008 223,310,848 +0.13(+2.62%)
Jul 22, 2008 4.488 4.902 4.413 4.880 2,716,720,128 -0.13(-2.57%)
Jul 21, 2008 5.027 5.045 4.853 5.008 2,702,690,304 +0.03(+0.69%)
Jul 18, 2008 5.076 5.110 4.970 4.974 2,913,336,320 -0.20(-3.88%)
Jul 17, 2008 5.244 5.270 5.162 5.175 1,992,903,680 -0.03(-0.58%)
Jul 16, 2008 5.126 5.208 5.078 5.205 1,912,092,672 +0.10(+1.87%)
Jul 15, 2008 5.195 5.233 5.011 5.109 42,980,352 -0.13(-2.44%)
Jul 14, 2008 5.398 5.400 5.213 5.237 3,059,758,080 +0.04(+0.75%)
Jul 11, 2008 5.285 5.334 5.150 5.198 3,424,626,176 -0.12(-2.29%)
Jul 10, 2008 5.268 5.341 5.161 5.320 2,683,198,976 +0.07(+1.37%)
Jul 09, 2008 5.427 5.449 5.245 5.248 3,140,452,352 -0.16(-2.95%)
Jul 08, 2008 5.283 5.412 5.203 5.408 3,078,815,744 +0.13(+2.51%)
Jul 07, 2008 5.215 5.335 5.177 5.276 2,514,721,792 +0.15(+2.96%)
Jul 03, 2008 5.108 5.186 4.992 5.124 49,217,024 +0.06(+1.15%)
Jul 02, 2008 5.277 5.345 5.065 5.065 2,656,890,368 -0.20(-3.72%)
Jul 01, 2008 4.946 5.262 4.939 5.261 634,290,176 +0.22(+4.32%)
Jun 30, 2008 5.126 5.180 5.018 5.043 1,384,231,936 -0.08(-1.56%)
Jun 27, 2008 5.015 5.137 4.944 5.123 61,294,592 +0.06(+1.09%)
Jun 26, 2008 5.243 5.266 5.060 5.068 2,923,260,416 -0.27(-5.15%)
Jun 25, 2008 5.259 5.386 5.237 5.343 1,054,319,104 +0.12(+2.39%)
Jun 24, 2008 5.192 5.294 5.169 5.218 867,527,168 +0.00(+0.05%)
Jun 23, 2008 5.263 5.297 5.167 5.215 1,065,358,848 -0.06(-1.20%)
Jun 20, 2008 5.402 5.451 5.271 5.279 3,078,955,520 -0.17(-3.11%)
Jun 19, 2008 5.378 5.492 5.325 5.448 2,278,634,496 +0.06(+1.20%)
Jun 18, 2008 5.455 5.488 5.342 5.384 2,440,651,264 -0.08(-1.48%)
Jun 17, 2008 5.364 5.481 5.343 5.464 3,172,665,344 +0.14(+2.60%)
Jun 16, 2008 5.159 5.358 5.092 5.326 139,990,016 +0.13(+2.59%)
Jun 13, 2008 5.170 5.245 4.979 5.192 2,582,230,016 -0.03(-0.51%)
Jun 12, 2008 5.466 5.500 5.156 5.218 2,269,933,568 -0.23(-4.18%)
Jun 11, 2008 5.552 5.602 5.409 5.446 3,686,418,432 -0.15(-2.60%)
Jun 10, 2008 5.437 5.626 5.392 5.591 880,487,424 +0.12(+2.22%)
Jun 09, 2008 5.566 5.570 5.293 5.470 2,789,768,192 -0.12(-2.17%)
Jun 06, 2008 5.662 5.721 5.588 5.591 3,726,858,752 -0.11(-2.00%)
Jun 05, 2008 5.612 5.718 5.593 5.705 1,975,635,456 +0.13(+2.29%)
Jun 04, 2008 5.542 5.635 5.519 5.578 1,739,385,344 -0.01(-0.10%)
Jun 03, 2008 5.628 5.668 5.492 5.583 1,934,753,280 -0.02(-0.39%)
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.