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

New Senior Investment Group Inc (NY: SNR )

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 (%)
Apr 30, 2018 6.687 6.710 6.595 6.618 676,099 -0.05(-0.81%)
Apr 27, 2018 6.565 6.680 6.556 6.672 560,960 +0.12(+1.88%)
Apr 26, 2018 6.488 6.565 6.442 6.549 678,814 +0.10(+1.55%)
Apr 25, 2018 6.334 6.480 6.296 6.449 704,492 +0.10(+1.57%)
Apr 24, 2018 6.280 6.434 6.257 6.350 758,903 +0.12(+1.85%)
Apr 23, 2018 6.334 6.334 6.181 6.234 621,702 -0.09(-1.46%)
Apr 20, 2018 6.411 6.449 6.303 6.327 693,824 -0.06(-0.96%)
Apr 19, 2018 6.565 6.572 6.342 6.388 851,818 -0.20(-3.03%)
Apr 18, 2018 6.787 6.826 6.572 6.588 981,891 -0.18(-2.61%)
Apr 17, 2018 6.741 6.803 6.695 6.764 728,498 +0.03(+0.46%)
Apr 16, 2018 6.595 6.764 6.580 6.733 1,002,080 +0.15(+2.21%)
Apr 13, 2018 6.526 6.603 6.465 6.588 892,874 +0.08(+1.18%)
Apr 12, 2018 6.503 6.511 6.373 6.511 1,258,370 +0.02(+0.24%)
Apr 11, 2018 6.449 6.526 6.430 6.495 642,490 +0.05(+0.71%)
Apr 10, 2018 6.350 6.469 6.273 6.449 1,858,780 +0.13(+2.07%)
Apr 09, 2018 6.296 6.334 6.257 6.319 471,341 +0.04(+0.61%)
Apr 06, 2018 6.227 6.334 6.227 6.280 516,683 +0.05(+0.74%)
Apr 05, 2018 6.296 6.307 6.219 6.234 607,312 -0.05(-0.85%)
Apr 04, 2018 6.173 6.315 6.158 6.288 637,442 +0.08(+1.36%)
Apr 03, 2018 6.142 6.219 6.092 6.204 632,253 +0.07(+1.13%)
Apr 02, 2018 6.242 6.303 6.104 6.135 625,914 -0.15(-2.32%)
Mar 29, 2018 6.280 6.280 6.280 0 +0.07(+1.11%)
Mar 28, 2018 6.058 6.211 6.058 6.211 1,065,421 +0.18(+3.06%)
Mar 27, 2018 5.981 6.081 5.923 6.027 530,474 +0.05(+0.77%)
Mar 26, 2018 5.943 5.996 5.870 5.981 656,532 +0.09(+1.56%)
Mar 23, 2018 5.981 6.058 5.889 5.889 972,101 -0.15(-2.42%)
Mar 22, 2018 6.112 6.165 6.035 6.035 871,718 -0.09(-1.50%)
Mar 21, 2018 6.142 6.158 6.088 6.127 635,407 -0.02(-0.25%)
Mar 20, 2018 6.165 6.188 6.119 6.142 778,482 -0.02(-0.37%)
Mar 19, 2018 6.150 6.165 6.112 6.165 789,240 +0.00(+0.00%)
Mar 16, 2018 6.142 6.173 6.104 6.165 2,837,910 +0.02(+0.25%)
Mar 15, 2018 6.165 6.181 6.115 6.150 884,463 -0.01(-0.12%)
Mar 14, 2018 6.173 6.196 6.119 6.158 691,722 +0.02(+0.25%)
Mar 13, 2018 6.142 6.196 6.119 6.142 924,383 +0.02(+0.25%)
Mar 12, 2018 6.127 6.177 6.081 6.127 835,265 +0.01(+0.13%)
Mar 09, 2018 6.181 6.181 6.050 6.119 1,212,843 -0.05(-0.87%)
Mar 08, 2018 6.188 6.234 6.138 6.173 947,124 -0.02(-0.25%)
Mar 07, 2018 6.219 6.188 1,356,296 +0.05(+0.88%)
Mar 06, 2018 6.194 6.224 6.075 6.135 1,801,915 -0.07(-1.08%)
Mar 05, 2018 6.157 6.239 6.097 6.201 1,764,088 +0.01(+0.12%)
Mar 02, 2018 6.008 6.194 5.956 6.194 2,005,338 +0.16(+2.71%)
Mar 01, 2018 6.008 6.131 5.926 6.030 1,387,691 +0.02(+0.37%)
Feb 28, 2018 6.053 6.083 5.978 6.008 1,415,607 -0.01(-0.25%)
Feb 27, 2018 6.135 6.149 5.997 6.023 1,687,609 -0.13(-2.06%)
Feb 26, 2018 5.852 6.153 5.852 6.149 2,985,196 +0.32(+5.48%)
Feb 23, 2018 5.540 5.941 5.540 5.830 4,647,600 +0.64(+12.32%)
Feb 22, 2018 5.160 5.294 5.146 5.190 799,389 +0.04(+0.87%)
Feb 21, 2018 5.160 5.231 5.153 5.146 960,531 -0.01(-0.29%)
Feb 20, 2018 5.257 5.309 5.138 5.160 812,143 -0.11(-2.12%)
Feb 16, 2018 5.272 5.272 5.272 0 +0.06(+1.14%)
Feb 15, 2018 5.183 5.324 5.175 5.213 956,206 +0.04(+0.86%)
Feb 14, 2018 5.242 5.257 5.146 5.168 790,858 -0.12(-2.25%)
Feb 13, 2018 5.279 5.317 5.242 5.287 518,557 +0.01(+0.14%)
Feb 12, 2018 5.213 5.317 5.112 5.279 1,017,088 +0.09(+1.72%)
Feb 09, 2018 5.235 5.257 5.034 5.190 1,641,486 -0.04(-0.71%)
Feb 08, 2018 5.376 5.398 5.220 5.227 1,046,102 -0.14(-2.63%)
Feb 07, 2018 5.354 5.495 5.346 5.369 935,965 +0.02(+0.42%)
Feb 06, 2018 5.279 5.391 5.250 5.346 1,556,451 -0.10(-1.78%)
Feb 05, 2018 5.540 5.540 5.354 5.443 1,413,640 -0.13(-2.27%)
Feb 02, 2018 5.577 5.599 5.517 5.569 856,579 -0.03(-0.53%)
Feb 01, 2018 5.681 5.740 5.577 5.599 1,040,620 -0.10(-1.70%)
Jan 31, 2018 5.614 5.696 5.599 5.696 849,538 +0.11(+2.00%)
Jan 30, 2018 5.614 5.614 5.569 5.584 642,071 -0.03(-0.53%)
Jan 29, 2018 5.622 5.655 5.562 5.614 751,066 -0.01(-0.26%)
Jan 26, 2018 5.696 5.711 5.599 5.629 576,550 -0.04(-0.79%)
Jan 25, 2018 5.614 5.688 5.569 5.674 605,345 +0.08(+1.46%)
Jan 24, 2018 5.733 5.770 5.592 5.592 929,231 -0.14(-2.46%)
Jan 23, 2018 5.651 5.778 5.636 5.733 948,604 +0.10(+1.71%)
Jan 22, 2018 5.540 5.666 5.540 5.636 577,700 +0.10(+1.75%)
Jan 19, 2018 5.532 5.562 5.517 5.540 1,540,005 +0.01(+0.27%)
Jan 18, 2018 5.540 5.569 5.488 5.525 744,932 -0.01(-0.27%)
Jan 17, 2018 5.525 5.551 5.488 5.540 831,429 +0.04(+0.68%)
Jan 16, 2018 5.517 5.569 5.503 5.503 876,945 -0.01(-0.14%)
Jan 12, 2018 5.510 5.510 5.510 0 -0.10(-1.85%)
Jan 11, 2018 5.577 5.629 5.577 5.614 690,785 +0.03(+0.53%)
Jan 10, 2018 5.575 5.592 5.480 5.584 903,332 +0.00(+0.00%)
Jan 09, 2018 5.629 5.681 5.577 5.584 658,400 -0.04(-0.79%)
Jan 08, 2018 5.607 5.659 5.607 5.629 535,032 +0.01(+0.13%)
Jan 05, 2018 5.651 5.677 5.584 5.622 696,853 -0.02(-0.40%)
Jan 04, 2018 5.726 5.733 5.607 5.644 933,092 -0.09(-1.56%)
Jan 03, 2018 5.748 5.763 5.688 5.733 866,133 +0.01(+0.13%)
Jan 02, 2018 5.607 5.740 5.577 5.726 862,755 +0.10(+1.85%)
Dec 29, 2017 5.622 5.622 5.622 0 -0.04(-0.66%)
Dec 28, 2017 5.592 5.692 5.532 5.659 1,319,139 +0.06(+1.06%)
Dec 27, 2017 5.636 5.681 5.584 5.599 596,415 -0.04(-0.79%)
Dec 26, 2017 5.614 5.770 5.614 5.644 905,951 +0.03(+0.53%)
Dec 22, 2017 5.629 5.659 5.584 5.614 751,071 +0.00(+0.00%)
Dec 21, 2017 5.674 5.681 5.540 5.614 1,298,279 -0.06(-1.05%)
Dec 20, 2017 5.674 5.746 5.674 5.674 801,555 -0.02(-0.39%)
Dec 19, 2017 5.815 5.889 5.674 5.696 1,096,260 -0.11(-1.92%)
Dec 18, 2017 5.845 6.016 5.770 5.807 1,767,416 -0.02(-0.38%)
Dec 15, 2017 5.703 5.859 5.703 5.830 2,518,083 +0.13(+2.22%)
Dec 14, 2017 5.770 5.800 5.696 5.703 1,131,854 -0.08(-1.41%)
Dec 13, 2017 5.681 5.817 5.681 5.785 1,202,247 +0.10(+1.83%)
Dec 12, 2017 5.718 5.746 5.666 5.681 957,586 -0.04(-0.65%)
Dec 11, 2017 5.807 5.841 5.696 5.718 1,039,000 -0.07(-1.28%)
Dec 08, 2017 5.889 5.919 5.778 5.793 997,948 -0.08(-1.39%)
Dec 07, 2017 5.845 5.934 5.815 5.874 1,288,587 +0.01(+0.13%)
Dec 06, 2017 5.903 5.910 5.802 5.867 1,149,288 -0.04(-0.61%)
Dec 05, 2017 5.896 5.943 5.874 5.903 853,610 +0.01(+0.12%)
Dec 04, 2017 5.960 5.968 5.874 5.896 819,524 -0.03(-0.49%)
Dec 01, 2017 5.903 5.960 5.903 5.924 685,486 +0.02(+0.37%)
Nov 30, 2017 5.917 5.982 5.860 5.903 948,224 -0.03(-0.49%)
Nov 29, 2017 5.816 5.939 5.802 5.932 730,911 +0.12(+1.98%)
Nov 28, 2017 5.795 5.831 5.773 5.816 696,744 +0.02(+0.37%)
Nov 27, 2017 5.838 5.896 5.788 5.795 592,442 -0.02(-0.37%)
Nov 24, 2017 5.831 5.845 5.795 5.816 193,188 +0.01(+0.12%)
Nov 22, 2017 5.788 5.860 5.788 5.809 520,306 +0.01(+0.12%)
Nov 21, 2017 5.766 5.842 5.759 5.802 718,559 +0.04(+0.62%)
Nov 20, 2017 5.773 5.791 5.730 5.766 606,893 +0.00(+0.00%)
Nov 17, 2017 5.752 5.802 5.748 5.766 548,585 +0.00(+0.00%)
Nov 16, 2017 5.788 5.831 5.665 5.766 920,802 -0.05(-0.87%)
Nov 15, 2017 5.852 5.860 5.809 5.816 534,057 -0.05(-0.86%)
Nov 14, 2017 5.860 5.917 5.845 5.867 490,903 +0.01(+0.12%)
Nov 13, 2017 5.917 5.917 5.831 5.860 788,774 -0.01(-0.25%)
Nov 10, 2017 5.852 5.917 5.852 5.874 600,967 +0.00(+0.00%)
Nov 09, 2017 5.860 5.924 5.845 5.874 616,094 -0.01(-0.12%)
Nov 08, 2017 5.852 5.888 5.852 5.881 732,802 +0.01(+0.25%)
Nov 07, 2017 5.867 5.881 5.845 5.867 819,132 +0.01(+0.12%)
Nov 06, 2017 5.867 5.932 5.838 5.860 1,159,535 -0.02(-0.37%)
Nov 03, 2017 6.306 6.371 5.867 5.881 2,501,665 -0.49(-7.68%)
Nov 02, 2017 6.428 6.436 6.349 6.371 763,359 -0.03(-0.45%)
Nov 01, 2017 6.472 6.479 6.364 6.400 508,437 -0.04(-0.56%)
Oct 31, 2017 6.414 6.457 6.371 6.436 764,637 +0.03(+0.45%)
Oct 30, 2017 6.378 6.443 6.349 6.407 689,652 +0.01(+0.23%)
Oct 27, 2017 6.335 6.425 6.306 6.392 774,150 +0.06(+1.02%)
Oct 26, 2017 6.428 6.457 6.313 6.328 544,098 -0.06(-1.01%)
Oct 25, 2017 6.428 6.457 6.349 6.392 551,740 -0.04(-0.67%)
Oct 24, 2017 6.428 6.472 6.364 6.436 699,084 +0.01(+0.22%)
Oct 23, 2017 6.515 6.515 6.400 6.421 487,570 -0.09(-1.33%)
Oct 20, 2017 6.601 6.601 6.479 6.508 635,229 -0.07(-1.09%)
Oct 19, 2017 6.608 6.652 6.558 6.580 764,222 -0.03(-0.44%)
Oct 18, 2017 6.450 6.608 6.414 6.608 1,079,076 +0.17(+2.68%)
Oct 17, 2017 6.356 6.450 6.342 6.436 871,169 +0.08(+1.25%)
Oct 16, 2017 6.356 6.378 6.265 6.356 1,233,545 -0.01(-0.23%)
Oct 13, 2017 6.364 6.385 6.212 6.371 1,377,076 +0.01(+0.23%)
Oct 12, 2017 6.364 6.364 6.292 6.356 704,360 -0.01(-0.23%)
Oct 11, 2017 6.342 6.414 6.277 6.371 1,751,173 -0.06(-0.90%)
Oct 10, 2017 6.551 6.575 6.400 6.428 1,664,594 -0.12(-1.87%)
Oct 09, 2017 6.572 6.608 6.508 6.551 753,874 -0.02(-0.33%)
Oct 06, 2017 6.644 6.659 6.536 6.572 674,977 -0.08(-1.19%)
Oct 05, 2017 6.716 6.716 6.644 6.652 698,686 -0.04(-0.65%)
Oct 04, 2017 6.644 6.709 6.630 6.695 664,397 +0.04(+0.65%)
Oct 03, 2017 6.652 6.680 6.616 6.652 615,563 -0.01(-0.11%)
Oct 02, 2017 6.580 6.673 6.565 6.659 829,170 +0.07(+1.09%)
Sep 29, 2017 6.601 6.623 6.544 6.587 617,360 -0.02(-0.33%)
Sep 28, 2017 6.536 6.608 6.500 6.608 745,614 +0.06(+0.99%)
Sep 27, 2017 6.565 6.572 6.472 6.544 990,636 -0.04(-0.66%)
Sep 26, 2017 6.587 6.601 6.529 6.587 664,542 -0.01(-0.11%)
Sep 25, 2017 6.572 6.630 6.565 6.594 804,271 +0.03(+0.44%)
Sep 22, 2017 6.558 6.594 6.529 6.565 688,827 +0.04(+0.55%)
Sep 21, 2017 6.601 6.623 6.515 6.529 590,855 -0.05(-0.77%)
Sep 20, 2017 6.608 6.637 6.534 6.580 962,107 +0.00(+0.00%)
Sep 19, 2017 6.673 6.731 6.565 6.580 638,144 -0.10(-1.51%)
Sep 18, 2017 6.695 6.716 6.644 6.680 985,599 -0.01(-0.22%)
Sep 15, 2017 6.652 6.695 6.605 6.695 1,649,738 +0.06(+0.87%)
Sep 14, 2017 6.601 6.637 6.580 6.637 761,616 +0.04(+0.55%)
Sep 13, 2017 6.587 6.659 6.565 6.601 1,160,357 +0.05(+0.77%)
Sep 12, 2017 6.594 6.637 6.536 6.551 624,035 -0.04(-0.55%)
Sep 11, 2017 6.630 6.695 6.572 6.587 618,151 -0.02(-0.33%)
Sep 08, 2017 6.608 6.688 6.594 6.608 858,690 -0.02(-0.33%)
Sep 07, 2017 6.522 6.666 6.515 6.630 820,885 +0.11(+1.66%)
Sep 06, 2017 6.487 6.599 6.462 6.522 1,220,022 +0.05(+0.76%)
Sep 05, 2017 6.438 6.508 6.420 6.473 932,140 +0.05(+0.76%)
Sep 01, 2017 6.445 6.473 6.375 6.424 1,061,482 -0.03(-0.54%)
Aug 31, 2017 6.536 6.634 6.403 6.459 1,895,545 -0.27(-4.05%)
Aug 30, 2017 6.641 6.746 6.641 6.732 605,526 +0.05(+0.73%)
Aug 29, 2017 6.669 6.724 6.644 6.683 560,944 +0.01(+0.10%)
Aug 28, 2017 6.746 6.746 6.648 6.676 460,817 -0.04(-0.62%)
Aug 25, 2017 6.683 6.746 6.634 6.718 664,611 +0.07(+1.05%)
Aug 24, 2017 6.634 6.697 6.620 6.648 788,222 +0.01(+0.21%)
Aug 23, 2017 6.599 6.669 6.557 6.634 604,338 +0.02(+0.32%)
Aug 22, 2017 6.501 6.641 6.494 6.613 845,662 +0.10(+1.61%)
Aug 21, 2017 6.354 6.515 6.325 6.508 929,599 +0.17(+2.76%)
Aug 18, 2017 6.361 6.389 6.277 6.333 1,110,738 -0.08(-1.20%)
Aug 17, 2017 6.501 6.553 6.403 6.410 1,861,363 -0.12(-1.82%)
Aug 16, 2017 6.466 6.557 6.459 6.529 676,186 +0.06(+0.97%)
Aug 15, 2017 6.480 6.501 6.417 6.466 1,079,990 -0.03(-0.43%)
Aug 14, 2017 6.438 6.525 6.403 6.494 878,798 +0.08(+1.31%)
Aug 11, 2017 6.277 6.410 6.263 6.410 1,260,313 +0.06(+0.88%)
Aug 10, 2017 6.333 6.361 6.172 6.354 1,804,728 +0.01(+0.11%)
Aug 09, 2017 6.403 6.452 6.333 6.347 1,113,583 -0.07(-1.09%)
Aug 08, 2017 6.494 6.522 6.417 6.417 1,331,627 -0.07(-1.08%)
Aug 07, 2017 6.543 6.382 6.487 2,386,372 -0.06(-0.96%)
Aug 04, 2017 6.578 6.658 6.550 6.550 1,654,298 -0.03(-0.43%)
Aug 03, 2017 7.082 7.208 6.550 6.578 3,641,125 -0.66(-9.18%)
Aug 02, 2017 7.243 7.257 7.173 7.243 1,209,569 -0.01(-0.10%)
Aug 01, 2017 7.278 7.292 7.208 7.250 688,448 -0.02(-0.29%)
Jul 31, 2017 7.306 7.327 7.113 7.271 834,637 -0.01(-0.10%)
Jul 28, 2017 7.306 7.369 7.145 7.278 1,051,219 -0.03(-0.38%)
Jul 27, 2017 7.292 7.397 7.271 7.306 902,738 -0.01(-0.19%)
Jul 26, 2017 7.257 7.355 7.215 7.320 1,199,421 +0.06(+0.77%)
Jul 25, 2017 7.257 7.292 7.190 7.264 738,803 +0.01(+0.19%)
Jul 24, 2017 7.264 7.264 7.180 7.250 462,539 +0.03(+0.39%)
Jul 21, 2017 7.306 7.313 7.173 7.222 583,537 -0.01(-0.19%)
Jul 20, 2017 7.299 7.215 7.236 496,168 -0.01(-0.10%)
Jul 19, 2017 7.208 7.285 7.180 7.243 855,781 +0.04(+0.58%)
Jul 18, 2017 7.173 7.201 7.124 7.201 488,808 +0.01(+0.19%)
Jul 17, 2017 7.145 7.222 7.124 7.187 542,640 +0.06(+0.79%)
Jul 14, 2017 7.096 7.194 7.096 7.131 613,889 +0.07(+0.99%)
Jul 13, 2017 7.110 7.113 7.040 7.061 458,503 -0.04(-0.59%)
Jul 12, 2017 7.096 7.152 7.033 7.103 637,801 +0.08(+1.10%)
Jul 11, 2017 6.942 7.061 6.921 7.026 713,034 +0.08(+1.21%)
Jul 10, 2017 7.005 7.026 6.928 6.942 772,632 -0.08(-1.10%)
Jul 07, 2017 7.019 7.033 6.900 7.019 597,681 +0.01(+0.20%)
Jul 06, 2017 7.082 7.096 6.970 7.005 928,942 -0.12(-1.67%)
Jul 05, 2017 7.257 7.261 7.096 7.124 891,199 -0.13(-1.74%)
Jul 03, 2017 7.082 7.271 7.026 7.250 723,804 +0.22(+3.08%)
Jun 30, 2017 7.019 7.061 6.977 7.033 702,072 +0.02(+0.30%)
Jun 29, 2017 7.047 7.047 6.984 7.012 690,839 -0.08(-1.09%)
Jun 28, 2017 7.068 7.145 6.991 7.089 624,485 +0.04(+0.60%)
Jun 27, 2017 7.180 7.222 7.026 7.047 925,151 -0.13(-1.76%)
Jun 26, 2017 7.068 7.187 7.040 7.173 859,488 +0.13(+1.89%)
Jun 23, 2017 7.019 7.075 6.977 7.040 1,567,941 +0.06(+0.90%)
Jun 22, 2017 6.921 7.040 6.907 6.977 764,618 +0.06(+0.91%)
Jun 21, 2017 7.012 7.040 6.907 6.914 666,911 -0.08(-1.20%)
Jun 20, 2017 7.005 7.040 6.956 6.998 595,696 -0.01(-0.20%)
Jun 19, 2017 6.921 7.096 6.886 7.012 1,053,097 +0.10(+1.52%)
Jun 16, 2017 6.816 6.907 6.816 6.907 1,396,007 +0.05(+0.71%)
Jun 15, 2017 6.830 6.900 6.795 6.858 538,793 -0.01(-0.20%)
Jun 14, 2017 6.977 6.977 6.851 6.872 735,047 -0.07(-1.01%)
Jun 13, 2017 6.879 6.970 6.814 6.942 1,160,771 +0.07(+1.02%)
Jun 12, 2017 6.774 6.893 6.767 6.872 998,554 +0.10(+1.45%)
Jun 09, 2017 6.669 6.837 6.634 6.774 1,074,186 +0.10(+1.47%)
Jun 08, 2017 6.732 6.746 6.624 6.676 1,043,269 -0.05(-0.73%)
Jun 07, 2017 6.655 6.781 6.648 6.725 1,603,528 +0.10(+1.48%)
Jun 06, 2017 6.627 6.725 6.627 6.627 1,298,955 +0.00(+0.00%)
Jun 05, 2017 6.688 6.702 6.577 6.627 1,058,643 -0.07(-1.02%)
Jun 02, 2017 6.613 6.753 6.586 6.695 1,271,639 +0.12(+1.87%)
Jun 01, 2017 6.498 6.586 6.463 6.572 1,050,704 +0.07(+1.15%)
May 31, 2017 6.504 6.538 6.443 6.498 1,294,611 +0.01(+0.10%)
May 30, 2017 6.566 6.600 6.470 6.491 871,263 -0.07(-1.04%)
May 26, 2017 6.593 6.606 6.504 6.559 770,232 -0.04(-0.62%)
May 25, 2017 6.641 6.695 6.566 6.600 701,258 -0.04(-0.62%)
May 24, 2017 6.722 6.797 6.613 6.641 1,305,353 -0.08(-1.22%)
May 23, 2017 6.790 6.811 6.719 6.722 538,700 -0.02(-0.30%)
May 22, 2017 6.715 6.756 6.681 6.743 479,737 +0.05(+0.81%)
May 19, 2017 6.675 6.722 6.600 6.688 639,867 +0.00(+0.00%)
May 18, 2017 6.627 6.695 6.559 6.688 883,558 +0.05(+0.82%)
May 17, 2017 6.572 6.675 6.572 6.634 828,231 +0.06(+0.93%)
May 16, 2017 6.600 6.634 6.545 6.572 514,042 +0.00(+0.00%)
May 15, 2017 6.627 6.722 6.545 6.572 838,632 -0.03(-0.52%)
May 12, 2017 6.572 6.627 6.555 6.606 658,615 -0.01(-0.10%)
May 11, 2017 6.593 6.627 6.511 6.613 704,393 -0.01(-0.10%)
May 10, 2017 6.518 6.671 6.511 6.620 796,269 +0.09(+1.36%)
May 09, 2017 6.641 6.654 6.477 6.532 1,092,141 -0.14(-2.04%)
May 08, 2017 6.790 6.797 6.641 6.668 885,464 -0.13(-1.90%)
May 05, 2017 6.634 6.804 6.606 6.797 959,656 +0.18(+2.67%)
May 04, 2017 6.865 6.920 6.470 6.620 2,462,303 -0.30(-4.33%)
May 03, 2017 7.056 7.063 6.886 6.920 890,993 -0.14(-2.02%)
May 02, 2017 7.131 7.145 7.029 7.063 516,720 -0.08(-1.14%)
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.