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

Drive Shack Inc (NY: DS )

0.1676 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 30, 2022 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 (%)
Apr 30, 2018 5.340 5.460 5.330 5.430 371,389 +0.12(+2.26%)
Apr 27, 2018 5.270 5.410 5.255 5.310 216,569 +0.06(+1.14%)
Apr 26, 2018 5.190 5.290 5.180 5.250 188,851 +0.10(+1.94%)
Apr 25, 2018 5.240 5.240 5.140 5.150 179,275 -0.08(-1.53%)
Apr 24, 2018 5.280 5.300 5.210 5.230 193,419 +0.00(+0.00%)
Apr 23, 2018 5.180 5.315 5.170 5.230 297,317 +0.05(+0.97%)
Apr 20, 2018 5.150 5.184 5.100 5.180 392,034 +0.03(+0.58%)
Apr 19, 2018 5.220 5.275 5.090 5.150 416,690 -0.04(-0.77%)
Apr 18, 2018 5.120 5.260 5.120 5.190 993,776 +0.09(+1.76%)
Apr 17, 2018 5.120 5.150 5.050 5.100 863,731 -0.02(-0.39%)
Apr 16, 2018 5.040 5.143 4.930 5.120 201,805 +0.13(+2.61%)
Apr 13, 2018 4.900 5.080 4.860 4.990 247,843 +0.09(+1.84%)
Apr 12, 2018 5.010 5.060 4.850 4.900 331,765 -0.09(-1.80%)
Apr 11, 2018 4.920 5.000 4.860 4.990 291,549 +0.07(+1.42%)
Apr 10, 2018 4.900 4.980 4.850 4.920 213,160 +0.08(+1.65%)
Apr 09, 2018 4.950 5.049 4.830 4.840 310,590 -0.07(-1.43%)
Apr 06, 2018 4.940 5.030 4.850 4.910 375,979 -0.05(-1.01%)
Apr 05, 2018 4.910 4.960 4.825 4.960 354,211 +0.10(+2.06%)
Apr 04, 2018 4.700 4.880 4.700 4.860 198,535 +0.10(+2.10%)
Apr 03, 2018 4.650 4.760 4.600 4.760 282,748 +0.11(+2.37%)
Apr 02, 2018 4.780 4.825 4.550 4.650 407,089 -0.13(-2.72%)
Mar 29, 2018 4.780 4.780 4.780 0 +0.11(+2.36%)
Mar 28, 2018 4.760 4.760 4.559 4.670 724,158 -0.12(-2.51%)
Mar 27, 2018 4.750 4.840 4.700 4.790 428,377 +0.04(+0.84%)
Mar 26, 2018 4.600 4.770 4.580 4.750 430,963 +0.19(+4.17%)
Mar 23, 2018 4.530 4.600 4.470 4.560 418,945 +0.05(+1.11%)
Mar 22, 2018 4.600 4.740 4.420 4.510 461,966 -0.15(-3.22%)
Mar 21, 2018 4.690 4.700 4.590 4.660 231,673 -0.02(-0.43%)
Mar 20, 2018 4.790 4.835 4.636 4.680 338,456 -0.11(-2.30%)
Mar 19, 2018 4.910 4.920 4.770 4.790 349,275 -0.14(-2.84%)
Mar 16, 2018 4.860 4.984 4.730 4.930 621,652 +0.10(+2.07%)
Mar 15, 2018 4.900 5.060 4.800 4.830 472,187 -0.06(-1.23%)
Mar 14, 2018 4.930 4.930 4.830 4.890 387,086 -0.02(-0.41%)
Mar 13, 2018 4.900 4.950 4.860 4.910 328,358 +0.03(+0.61%)
Mar 12, 2018 4.940 4.940 4.807 4.880 412,766 -0.07(-1.41%)
Mar 09, 2018 5.020 5.060 4.860 4.950 534,797 -0.04(-0.80%)
Mar 08, 2018 5.200 5.210 4.920 4.990 465,300 -0.20(-3.85%)
Mar 07, 2018 4.920 5.190 522,563 -0.01(-0.19%)
Mar 06, 2018 5.250 5.250 5.001 5.200 270,292 -0.02(-0.38%)
Mar 05, 2018 5.210 5.260 5.150 5.220 168,188 -0.04(-0.76%)
Mar 02, 2018 5.010 5.260 4.970 5.260 264,177 +0.24(+4.78%)
Mar 01, 2018 5.030 5.080 4.970 5.020 195,353 -0.03(-0.59%)
Feb 28, 2018 5.190 5.190 4.950 5.050 276,234 -0.09(-1.75%)
Feb 27, 2018 5.240 5.298 5.060 5.140 151,383 -0.11(-2.10%)
Feb 26, 2018 5.250 5.250 5.140 5.250 113,457 +0.00(+0.00%)
Feb 23, 2018 5.300 5.320 5.230 5.250 118,074 -0.04(-0.76%)
Feb 22, 2018 5.220 5.300 5.130 5.290 260,181 +0.12(+2.32%)
Feb 21, 2018 5.310 5.340 5.145 5.170 226,553 -0.14(-2.64%)
Feb 20, 2018 5.150 5.350 5.150 5.310 218,839 +0.14(+2.71%)
Feb 16, 2018 5.170 5.170 5.170 0 -0.04(-0.77%)
Feb 15, 2018 5.090 5.210 5.020 5.210 224,609 +0.17(+3.37%)
Feb 14, 2018 4.960 5.100 4.940 5.040 397,906 +0.01(+0.20%)
Feb 13, 2018 5.100 5.170 4.950 5.030 194,525 -0.14(-2.71%)
Feb 12, 2018 5.050 5.185 4.960 5.170 427,577 +0.14(+2.78%)
Feb 09, 2018 4.920 5.060 4.815 5.030 502,849 +0.15(+3.07%)
Feb 08, 2018 4.850 4.901 4.840 4.880 314,693 +0.03(+0.62%)
Feb 07, 2018 4.940 4.999 4.850 4.850 285,791 -0.06(-1.22%)
Feb 06, 2018 4.530 4.950 4.500 4.910 546,775 +0.12(+2.51%)
Feb 05, 2018 4.920 4.980 4.700 4.790 314,871 -0.18(-3.62%)
Feb 02, 2018 5.140 5.156 4.866 4.970 403,654 -0.21(-4.05%)
Feb 01, 2018 5.130 5.220 5.100 5.180 136,190 +0.00(+0.00%)
Jan 31, 2018 5.150 5.250 5.090 5.180 273,763 +0.10(+1.97%)
Jan 30, 2018 5.130 5.200 4.970 5.080 178,794 -0.11(-2.12%)
Jan 29, 2018 5.190 5.290 5.170 5.190 188,385 -0.08(-1.52%)
Jan 26, 2018 5.320 5.320 5.200 5.270 173,005 -0.05(-0.94%)
Jan 25, 2018 5.320 5.380 5.290 5.320 233,975 +0.00(+0.00%)
Jan 24, 2018 5.430 5.430 5.230 5.320 224,253 -0.06(-1.12%)
Jan 23, 2018 5.410 5.440 5.330 5.380 172,480 -0.04(-0.74%)
Jan 22, 2018 5.350 5.500 5.344 5.420 218,016 +0.04(+0.74%)
Jan 19, 2018 5.310 5.430 5.270 5.380 153,453 +0.08(+1.51%)
Jan 18, 2018 5.460 5.460 5.290 5.300 198,242 -0.17(-3.11%)
Jan 17, 2018 5.390 5.520 5.370 5.470 293,002 +0.11(+2.05%)
Jan 16, 2018 5.650 5.710 5.305 5.360 595,520 -0.25(-4.46%)
Jan 12, 2018 5.610 5.610 5.610 0 +0.23(+4.28%)
Jan 11, 2018 5.240 5.390 5.230 5.380 278,670 +0.15(+2.87%)
Jan 10, 2018 5.230 5.290 5.050 5.230 243,834 -0.04(-0.76%)
Jan 09, 2018 5.320 5.383 5.252 5.270 201,673 -0.07(-1.31%)
Jan 08, 2018 5.290 5.425 5.190 5.340 283,563 +0.04(+0.75%)
Jan 05, 2018 5.350 5.370 5.020 5.300 1,020,052 -0.04(-0.75%)
Jan 04, 2018 5.550 5.550 5.280 5.340 397,748 -0.18(-3.26%)
Jan 03, 2018 5.720 5.720 5.480 5.520 283,128 -0.23(-4.00%)
Jan 02, 2018 5.580 5.750 5.540 5.750 459,212 +0.22(+3.98%)
Dec 29, 2017 5.530 5.530 5.530 0 -0.07(-1.25%)
Dec 28, 2017 5.500 5.640 5.500 5.600 257,000 +0.06(+1.08%)
Dec 27, 2017 5.630 5.690 5.530 5.540 237,624 -0.06(-1.07%)
Dec 26, 2017 5.750 5.760 5.570 5.600 235,051 -0.19(-3.28%)
Dec 22, 2017 5.640 6.020 5.590 5.790 721,996 +0.18(+3.21%)
Dec 21, 2017 5.610 5.720 5.605 5.610 460,175 +0.00(+0.00%)
Dec 20, 2017 5.760 5.780 5.560 5.610 324,846 -0.11(-1.92%)
Dec 19, 2017 5.820 5.830 5.670 5.720 586,382 -0.09(-1.55%)
Dec 18, 2017 5.860 5.890 5.680 5.810 598,367 +0.00(+0.00%)
Dec 15, 2017 5.520 5.830 5.490 5.810 1,225,467 +0.32(+5.83%)
Dec 14, 2017 5.580 5.680 5.430 5.490 405,164 -0.12(-2.14%)
Dec 13, 2017 5.480 5.720 5.470 5.610 560,365 +0.16(+2.94%)
Dec 12, 2017 5.690 5.800 5.210 5.450 1,154,217 -0.25(-4.39%)
Dec 11, 2017 5.850 5.960 5.671 5.700 597,509 -0.13(-2.23%)
Dec 08, 2017 5.970 6.020 5.790 5.830 488,348 -0.07(-1.19%)
Dec 07, 2017 6.170 6.220 5.880 5.900 824,466 -0.24(-3.91%)
Dec 06, 2017 6.150 6.215 6.100 6.140 519,324 -0.03(-0.49%)
Dec 05, 2017 6.100 6.230 5.970 6.170 972,369 +0.03(+0.49%)
Dec 04, 2017 6.270 6.285 6.140 6.140 671,175 -0.06(-0.97%)
Dec 01, 2017 6.150 6.150 6.060 6.200 944,675 +0.02(+0.32%)
Nov 30, 2017 6.300 6.300 6.030 6.180 1,542,257 -0.07(-1.12%)
Nov 29, 2017 6.200 6.490 6.160 6.250 1,002,874 +0.05(+0.81%)
Nov 28, 2017 6.110 6.200 6.000 6.200 569,814 +0.09(+1.47%)
Nov 27, 2017 5.990 6.290 5.960 6.110 874,684 +0.17(+2.86%)
Nov 24, 2017 5.900 6.045 5.860 5.940 439,707 +0.05(+0.85%)
Nov 22, 2017 6.200 6.200 5.560 5.890 1,941,506 -0.28(-4.54%)
Nov 21, 2017 5.820 6.180 5.720 6.170 2,024,865 +0.42(+7.30%)
Nov 20, 2017 5.200 5.825 5.120 5.750 1,570,599 +0.61(+11.87%)
Nov 17, 2017 4.980 5.190 4.980 5.140 697,463 +0.14(+2.80%)
Nov 16, 2017 4.670 5.050 4.670 5.000 1,208,711 +0.26(+5.49%)
Nov 15, 2017 4.120 4.790 4.120 4.740 1,502,731 +0.63(+15.33%)
Nov 14, 2017 4.050 4.120 4.050 4.110 908,686 +0.02(+0.49%)
Nov 13, 2017 4.040 4.100 4.040 4.090 376,633 +0.02(+0.49%)
Nov 10, 2017 4.070 4.070 4.050 4.070 772,587 +0.02(+0.49%)
Nov 09, 2017 3.850 4.070 3.850 4.050 344,472 +0.16(+4.11%)
Nov 08, 2017 4.010 4.010 3.840 3.890 511,223 -0.07(-1.77%)
Nov 07, 2017 3.990 4.060 3.940 3.960 615,661 -0.03(-0.75%)
Nov 06, 2017 3.920 4.030 3.920 3.990 995,145 +0.18(+4.72%)
Nov 03, 2017 3.820 3.900 3.730 3.810 269,890 +0.01(+0.26%)
Nov 02, 2017 3.630 3.830 3.630 3.800 395,303 +0.19(+5.26%)
Nov 01, 2017 3.620 3.720 3.540 3.610 218,945 -0.04(-1.10%)
Oct 31, 2017 3.650 3.670 3.600 3.650 247,557 +0.00(+0.00%)
Oct 30, 2017 3.700 3.719 3.640 3.650 184,430 -0.07(-1.88%)
Oct 27, 2017 3.690 3.795 3.650 3.720 276,106 +0.02(+0.54%)
Oct 26, 2017 3.660 3.720 3.595 3.700 424,517 +0.05(+1.37%)
Oct 25, 2017 3.600 3.690 3.595 3.650 311,291 +0.01(+0.27%)
Oct 24, 2017 3.670 3.710 3.600 3.640 301,826 +0.00(+0.00%)
Oct 23, 2017 3.670 3.675 3.570 3.640 373,520 -0.03(-0.82%)
Oct 20, 2017 3.740 3.740 3.640 3.670 281,807 -0.03(-0.81%)
Oct 19, 2017 3.710 3.730 3.660 3.700 315,678 -0.03(-0.80%)
Oct 18, 2017 3.720 3.755 3.690 3.730 243,681 +0.02(+0.54%)
Oct 17, 2017 3.690 3.720 3.685 3.710 176,914 +0.02(+0.54%)
Oct 16, 2017 3.710 3.740 3.681 3.690 348,122 -0.02(-0.54%)
Oct 13, 2017 3.700 3.740 3.645 3.710 301,480 +0.05(+1.37%)
Oct 12, 2017 3.650 3.680 3.580 3.660 384,311 -0.03(-0.81%)
Oct 11, 2017 3.710 3.760 3.600 3.690 318,405 -0.02(-0.54%)
Oct 10, 2017 3.700 3.800 3.650 3.710 441,255 +0.04(+1.09%)
Oct 09, 2017 3.700 3.730 3.670 3.670 341,962 -0.04(-1.08%)
Oct 06, 2017 3.720 3.760 3.660 3.710 372,396 +0.00(+0.00%)
Oct 05, 2017 3.660 3.730 3.630 3.710 763,357 +0.06(+1.64%)
Oct 04, 2017 3.770 3.830 3.625 3.650 629,935 -0.12(-3.18%)
Oct 03, 2017 3.710 3.820 3.660 3.770 701,471 +0.04(+1.07%)
Oct 02, 2017 3.660 3.780 3.620 3.730 777,780 +0.12(+3.32%)
Sep 29, 2017 3.480 3.640 3.460 3.610 788,099 +0.12(+3.44%)
Sep 28, 2017 3.450 3.530 3.380 3.490 585,358 +0.03(+0.87%)
Sep 27, 2017 3.340 3.480 3.290 3.460 792,958 +0.12(+3.59%)
Sep 26, 2017 3.230 3.360 3.200 3.340 600,206 +0.11(+3.41%)
Sep 25, 2017 3.200 3.245 3.140 3.230 346,926 +0.04(+1.25%)
Sep 22, 2017 3.130 3.210 3.100 3.190 524,294 +0.08(+2.57%)
Sep 21, 2017 3.090 3.130 3.060 3.110 446,465 +0.03(+0.97%)
Sep 20, 2017 3.090 3.210 3.050 3.080 846,586 +0.03(+0.98%)
Sep 19, 2017 2.900 3.050 2.870 3.050 765,652 +0.14(+4.81%)
Sep 18, 2017 2.910 2.950 2.880 2.910 513,290 +0.00(+0.00%)
Sep 15, 2017 2.860 2.910 2.850 2.910 1,037,483 +0.03(+1.04%)
Sep 14, 2017 2.830 2.890 2.770 2.880 294,524 +0.02(+0.70%)
Sep 13, 2017 2.770 2.870 2.760 2.860 246,823 +0.09(+3.25%)
Sep 12, 2017 2.770 2.780 2.720 2.770 270,439 -0.01(-0.36%)
Sep 11, 2017 2.740 2.790 2.720 2.780 272,652 +0.04(+1.46%)
Sep 08, 2017 2.760 2.760 2.710 2.740 262,994 -0.02(-0.72%)
Sep 07, 2017 2.690 2.770 2.670 2.760 331,757 +0.06(+2.22%)
Sep 06, 2017 2.680 2.720 2.660 2.700 192,482 +0.02(+0.75%)
Sep 05, 2017 2.750 2.750 2.670 2.680 370,112 -0.04(-1.47%)
Sep 01, 2017 2.680 2.730 2.670 2.720 259,305 +0.02(+0.74%)
Aug 31, 2017 2.600 2.740 2.600 2.700 526,002 +0.09(+3.45%)
Aug 30, 2017 2.550 2.620 2.550 2.610 233,713 +0.04(+1.56%)
Aug 29, 2017 2.590 2.610 2.540 2.570 533,611 -0.03(-1.15%)
Aug 28, 2017 2.620 2.630 2.570 2.600 290,494 -0.01(-0.38%)
Aug 25, 2017 2.600 2.640 2.581 2.610 394,612 -0.01(-0.38%)
Aug 24, 2017 2.570 2.621 2.550 2.620 384,343 +0.06(+2.34%)
Aug 23, 2017 2.450 2.570 2.450 2.560 407,535 +0.06(+2.40%)
Aug 22, 2017 2.470 2.560 2.440 2.500 744,004 +0.02(+0.81%)
Aug 21, 2017 2.490 2.500 2.410 2.480 473,546 -0.01(-0.40%)
Aug 18, 2017 2.480 2.515 2.460 2.490 642,407 -0.02(-0.80%)
Aug 17, 2017 2.510 2.530 2.490 2.510 559,948 -0.01(-0.40%)
Aug 16, 2017 2.550 2.596 2.510 2.520 598,439 -0.05(-1.95%)
Aug 15, 2017 2.630 2.635 2.540 2.570 534,345 -0.07(-2.65%)
Aug 14, 2017 2.630 2.660 2.600 2.640 511,751 +0.01(+0.38%)
Aug 11, 2017 2.630 2.680 2.600 2.630 519,408 -0.05(-1.87%)
Aug 10, 2017 2.690 2.740 2.635 2.680 697,063 -0.03(-1.11%)
Aug 09, 2017 2.790 2.790 2.680 2.710 633,205 -0.08(-2.87%)
Aug 08, 2017 2.820 2.890 2.785 2.790 440,498 -0.03(-1.06%)
Aug 07, 2017 2.800 2.840 2.740 2.820 489,800 +0.03(+1.08%)
Aug 04, 2017 2.840 2.850 2.750 2.790 526,327 -0.05(-1.76%)
Aug 03, 2017 3.000 3.030 2.840 2.840 626,800 -0.05(-1.73%)
Aug 02, 2017 3.050 3.050 2.800 2.890 1,350,016 -0.23(-7.37%)
Aug 01, 2017 3.090 3.120 3.050 3.120 548,020 +0.06(+1.96%)
Jul 31, 2017 3.010 3.070 3.010 3.060 336,682 +0.05(+1.66%)
Jul 28, 2017 3.100 3.130 2.980 3.010 401,143 -0.10(-3.22%)
Jul 27, 2017 3.100 3.140 3.080 3.110 258,883 +0.00(+0.00%)
Jul 26, 2017 3.110 3.150 3.090 3.110 458,343 +0.01(+0.32%)
Jul 25, 2017 3.050 3.110 3.050 3.100 335,066 +0.05(+1.64%)
Jul 24, 2017 3.010 3.060 2.976 3.050 445,020 +0.03(+0.99%)
Jul 21, 2017 3.030 3.031 2.950 3.020 503,512 +0.00(+0.00%)
Jul 20, 2017 3.100 3.140 3.020 3.020 440,025 -0.08(-2.58%)
Jul 19, 2017 3.050 3.145 3.030 3.100 355,787 +0.05(+1.64%)
Jul 18, 2017 3.050 3.090 3.030 3.050 313,153 -0.03(-0.97%)
Jul 17, 2017 3.090 3.130 3.050 3.080 362,506 +0.01(+0.33%)
Jul 14, 2017 3.040 3.150 3.040 3.070 360,342 +0.01(+0.33%)
Jul 13, 2017 3.070 3.090 3.040 3.060 320,202 -0.03(-0.97%)
Jul 12, 2017 3.120 3.140 3.070 3.090 267,926 -0.03(-0.96%)
Jul 11, 2017 3.110 3.150 3.070 3.120 299,579 +0.03(+0.97%)
Jul 10, 2017 3.110 3.150 3.040 3.090 592,479 +0.07(+2.32%)
Jul 07, 2017 2.990 3.040 2.990 3.020 369,343 +0.02(+0.67%)
Jul 06, 2017 3.150 3.150 3.000 3.000 328,838 -0.15(-4.76%)
Jul 05, 2017 3.170 3.180 3.100 3.150 741,348 +0.00(+0.00%)
Jul 03, 2017 3.170 3.170 3.120 3.150 165,163 +0.00(+0.00%)
Jun 30, 2017 3.150 3.160 3.060 3.150 895,176 +0.02(+0.64%)
Jun 29, 2017 3.010 3.130 2.950 3.130 540,014 +0.12(+3.99%)
Jun 28, 2017 3.130 3.150 3.000 3.010 676,814 -0.13(-4.14%)
Jun 27, 2017 3.250 3.280 3.110 3.140 421,059 -0.11(-3.38%)
Jun 26, 2017 3.200 3.340 3.150 3.250 1,302,187 +0.05(+1.56%)
Jun 23, 2017 3.170 3.240 3.050 3.200 5,900,597 +0.06(+1.91%)
Jun 22, 2017 3.260 3.270 3.110 3.140 825,944 -0.12(-3.68%)
Jun 21, 2017 2.980 3.300 2.960 3.260 1,605,288 +0.34(+11.64%)
Jun 20, 2017 2.910 2.970 2.880 2.920 503,272 -0.02(-0.68%)
Jun 19, 2017 2.970 2.980 2.910 2.940 564,280 -0.03(-1.01%)
Jun 16, 2017 3.090 3.100 2.890 2.970 1,850,422 -0.09(-2.94%)
Jun 15, 2017 3.090 3.140 3.035 3.060 451,697 -0.03(-0.97%)
Jun 14, 2017 3.180 3.199 3.060 3.090 580,676 -0.12(-3.74%)
Jun 13, 2017 3.140 3.210 3.060 3.210 549,469 +0.09(+2.88%)
Jun 12, 2017 3.270 3.310 3.070 3.120 1,328,395 -0.19(-5.74%)
Jun 09, 2017 3.210 3.320 3.170 3.310 474,670 +0.11(+3.44%)
Jun 08, 2017 3.170 3.220 3.070 3.200 558,881 +0.02(+0.63%)
Jun 07, 2017 3.170 3.200 3.120 3.180 380,846 +0.02(+0.63%)
Jun 06, 2017 3.160 3.190 3.100 3.160 665,357 -0.03(-0.94%)
Jun 05, 2017 3.150 3.230 3.100 3.190 528,788 +0.01(+0.31%)
Jun 02, 2017 3.240 3.250 3.140 3.180 517,284 -0.06(-1.85%)
Jun 01, 2017 3.260 3.320 3.230 3.240 245,384 -0.02(-0.61%)
May 31, 2017 3.350 3.390 3.200 3.260 525,392 -0.06(-1.81%)
May 30, 2017 3.470 3.470 3.310 3.320 440,231 -0.15(-4.32%)
May 26, 2017 3.420 3.500 3.330 3.470 773,328 +0.05(+1.46%)
May 25, 2017 3.520 3.560 3.410 3.420 220,021 -0.08(-2.29%)
May 24, 2017 3.470 3.570 3.470 3.500 392,715 +0.02(+0.57%)
May 23, 2017 3.460 3.530 3.460 3.480 300,561 +0.02(+0.58%)
May 22, 2017 3.450 3.470 3.410 3.460 383,991 -0.01(-0.29%)
May 19, 2017 3.570 3.570 3.460 3.470 534,442 -0.08(-2.25%)
May 18, 2017 3.520 3.590 3.500 3.550 480,648 +0.03(+0.85%)
May 17, 2017 3.580 3.600 3.510 3.520 346,715 -0.08(-2.22%)
May 16, 2017 3.630 3.660 3.590 3.600 379,271 -0.05(-1.37%)
May 15, 2017 3.750 3.775 3.600 3.650 413,094 -0.11(-2.93%)
May 12, 2017 3.760 3.830 3.720 3.760 301,081 +0.03(+0.80%)
May 11, 2017 3.720 3.740 3.580 3.730 444,405 -0.02(-0.53%)
May 10, 2017 3.750 3.870 3.750 3.750 596,978 -0.01(-0.27%)
May 09, 2017 3.900 3.910 3.720 3.760 781,108 -0.14(-3.59%)
May 08, 2017 3.970 3.990 3.900 3.900 366,621 -0.07(-1.76%)
May 05, 2017 4.000 4.100 3.960 3.970 403,286 -0.05(-1.24%)
May 04, 2017 4.020 4.060 3.950 4.020 498,356 +0.00(+0.00%)
May 03, 2017 4.040 4.050 4.010 4.020 357,089 -0.02(-0.50%)
May 02, 2017 4.080 4.100 4.020 4.040 252,315 -0.04(-0.98%)
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.