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

Adicet Bio Inc (NQ: ACET )

1.470 -0.160 (-9.82%)
Streaming Delayed Price Updated: 4:00 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, 2005 45.55 45.55 43.65 44.01 20,629 -1.36(-3.01%)
Mar 30, 2005 45.73 46.26 45.31 45.37 16,159 -0.24(-0.52%)
Mar 29, 2005 45.37 46.44 44.48 45.61 32,627 +0.12(+0.26%)
Mar 28, 2005 45.91 45.91 44.01 45.49 23,836 +0.06(+0.13%)
Mar 24, 2005 46.26 46.44 45.37 45.43 18,647 -0.42(-0.91%)
Mar 23, 2005 46.74 47.09 45.49 45.85 24,587 -1.13(-2.40%)
Mar 22, 2005 47.45 47.87 46.80 46.98 24,666 -0.65(-1.37%)
Mar 21, 2005 48.22 49.53 47.57 47.63 16,828 -0.89(-1.83%)
Mar 18, 2005 50.71 50.77 48.34 48.52 44,180 -1.60(-3.20%)
Mar 17, 2005 48.87 50.36 48.87 50.12 4,346 +1.01(+2.05%)
Mar 16, 2005 49.70 51.07 48.81 49.11 21,070 -1.07(-2.13%)
Mar 15, 2005 52.79 53.20 50.18 50.18 12,486 -1.96(-3.75%)
Mar 14, 2005 51.60 53.14 50.18 52.14 21,119 +0.71(+1.38%)
Mar 11, 2005 53.08 53.08 50.42 51.42 11,328 -0.71(-1.37%)
Mar 10, 2005 50.18 52.55 50.06 52.14 22,253 +0.89(+1.74%)
Mar 09, 2005 49.23 52.55 48.64 51.25 29,902 +1.72(+3.47%)
Mar 08, 2005 52.19 52.49 49.29 49.53 34,031 -3.38(-6.39%)
Mar 07, 2005 52.31 53.10 52.19 52.91 11,866 +0.24(+0.45%)
Mar 04, 2005 53.32 53.38 52.67 52.67 11,542 +0.30(+0.57%)
Mar 03, 2005 54.15 54.15 51.90 52.37 24,945 -0.77(-1.45%)
Mar 02, 2005 52.49 54.27 52.49 53.14 22,759 +0.18(+0.34%)
Mar 01, 2005 52.91 53.50 51.90 52.97 17,914 -0.12(-0.22%)
Feb 28, 2005 53.44 53.68 53.03 53.08 33,290 -0.59(-1.11%)
Feb 25, 2005 54.33 54.33 53.26 53.68 16,700 -0.12(-0.22%)
Feb 24, 2005 53.38 54.98 53.32 53.80 17,206 -0.36(-0.66%)
Feb 23, 2005 55.28 55.46 54.15 54.15 14,931 -0.36(-0.65%)
Feb 22, 2005 55.16 56.64 54.27 54.51 27,668 -1.54(-2.75%)
Feb 18, 2005 58.01 58.01 55.75 56.05 28,860 -1.07(-1.87%)
Feb 17, 2005 57.00 59.73 57.00 57.12 43,249 -2.67(-4.46%)
Feb 16, 2005 58.36 59.79 57.18 59.79 43,359 +3.20(+5.66%)
Feb 15, 2005 56.58 57.83 54.27 56.58 45,181 -0.36(-0.63%)
Feb 14, 2005 54.75 56.94 53.32 56.94 23,011 +2.02(+3.67%)
Feb 11, 2005 53.08 54.92 53.08 54.92 24,594 +1.84(+3.46%)
Feb 10, 2005 51.60 54.57 51.48 53.08 35,077 +1.36(+2.64%)
Feb 09, 2005 53.44 54.09 51.72 51.72 31,200 -1.90(-3.55%)
Feb 08, 2005 54.03 54.15 53.32 53.62 23,534 +0.24(+0.46%)
Feb 07, 2005 53.97 53.97 53.14 53.38 53,482 +0.00(+0.00%)
Feb 04, 2005 52.43 54.27 52.19 53.38 48,217 +0.00(+0.00%)
Feb 03, 2005 54.86 55.81 52.85 53.38 157,416 -2.14(-3.85%)
Feb 02, 2005 54.57 55.75 54.57 55.52 34,927 +0.36(+0.65%)
Feb 01, 2005 55.28 56.35 54.80 55.16 40,412 -0.59(-1.06%)
Jan 31, 2005 57.77 57.77 54.86 55.75 58,675 -0.53(-0.95%)
Jan 28, 2005 63.46 65.24 54.75 56.29 145,457 -13.46(-19.30%)
Jan 27, 2005 65.84 70.94 65.84 69.75 14,443 +2.94(+4.39%)
Jan 26, 2005 66.37 67.32 66.19 66.82 8,791 +0.74(+1.12%)
Jan 25, 2005 65.84 66.67 65.24 66.07 6,818 +0.18(+0.27%)
Jan 24, 2005 69.16 69.51 65.24 65.90 10,371 -1.36(-2.03%)
Jan 21, 2005 66.43 70.11 65.66 67.26 8,596 +0.18(+0.27%)
Jan 20, 2005 66.79 69.99 65.90 67.08 10,428 -0.36(-0.53%)
Jan 19, 2005 69.69 70.46 67.08 67.44 9,042 -2.73(-3.89%)
Jan 18, 2005 72.18 72.18 66.84 70.17 18,883 +0.00(+0.00%)
Jan 14, 2005 68.03 70.64 67.85 70.17 8,377 +1.36(+1.98%)
Jan 13, 2005 71.29 71.71 68.68 68.80 10,430 -0.77(-1.11%)
Jan 12, 2005 70.58 71.17 66.49 69.57 16,331 -1.19(-1.68%)
Jan 11, 2005 73.49 78.23 69.64 70.76 10,392 +0.53(+0.76%)
Jan 10, 2005 71.17 71.97 69.71 70.23 27,095 -0.95(-1.33%)
Jan 07, 2005 70.82 71.53 69.79 71.17 15,522 -0.04(-0.06%)
Jan 06, 2005 69.59 71.65 69.59 71.21 9,924 +1.15(+1.64%)
Jan 05, 2005 71.17 71.77 69.55 70.07 9,688 -1.94(-2.69%)
Jan 04, 2005 75.52 75.52 70.94 72.00 20,643 -2.41(-3.24%)
Jan 03, 2005 74.58 77.11 73.98 74.42 12,594 -0.71(-0.95%)
Dec 31, 2004 77.42 77.46 75.09 75.13 5,041 -1.34(-1.76%)
Dec 30, 2004 74.97 77.24 74.93 76.47 4,451 +1.46(+1.95%)
Dec 29, 2004 75.60 75.64 75.01 75.01 3,692 -0.99(-1.30%)
Dec 28, 2004 75.84 76.83 74.69 76.00 7,114 +0.83(+1.10%)
Dec 27, 2004 75.13 75.76 75.13 75.17 8,362 -0.71(-0.94%)
Dec 23, 2004 77.11 77.11 75.60 75.88 5,833 -1.38(-1.79%)
Dec 22, 2004 76.99 79.08 75.84 77.26 18,545 +0.75(+0.98%)
Dec 21, 2004 73.19 77.50 73.19 76.51 15,342 +2.17(+2.93%)
Dec 20, 2004 76.32 76.32 74.34 74.34 16,505 -1.90(-2.49%)
Dec 17, 2004 75.25 76.32 74.81 76.24 14,432 +1.46(+1.96%)
Dec 16, 2004 76.55 76.55 72.37 74.77 9,424 -1.78(-2.32%)
Dec 15, 2004 74.93 76.63 74.10 76.55 13,353 +0.04(+0.05%)
Dec 14, 2004 76.87 77.34 75.92 76.51 11,700 -0.40(-0.51%)
Dec 13, 2004 75.60 76.91 74.26 76.91 18,916 +2.29(+3.07%)
Dec 10, 2004 75.25 75.25 72.91 74.61 12,880 +0.12(+0.16%)
Dec 09, 2004 71.37 75.45 70.38 74.50 24,210 +3.32(+4.67%)
Dec 08, 2004 68.68 71.17 68.68 71.17 16,775 +2.49(+3.63%)
Dec 07, 2004 70.54 70.54 68.68 68.68 18,647 +0.32(+0.46%)
Dec 06, 2004 70.38 70.58 68.29 68.37 13,032 -0.91(-1.31%)
Dec 03, 2004 69.99 70.15 68.92 69.28 20,333 +2.69(+4.04%)
Dec 02, 2004 68.68 68.76 66.51 66.59 11,549 -1.66(-2.43%)
Dec 01, 2004 68.21 69.20 67.14 68.25 7,098 +1.03(+1.53%)
Nov 30, 2004 68.33 68.60 67.14 67.22 11,852 -1.94(-2.80%)
Nov 29, 2004 68.60 69.55 68.45 69.16 11,886 -0.23(-0.34%)
Nov 26, 2004 69.75 69.75 67.54 69.39 4,299 +0.35(+0.51%)
Nov 24, 2004 67.34 69.90 67.34 69.04 8,227 -0.63(-0.91%)
Nov 23, 2004 68.49 69.83 67.66 69.67 13,943 +1.27(+1.85%)
Nov 22, 2004 69.20 69.20 67.22 68.41 19,506 +0.12(+0.17%)
Nov 19, 2004 67.34 68.80 66.51 68.29 6,929 +0.51(+0.76%)
Nov 18, 2004 67.46 69.20 66.94 67.77 11,262 -0.43(-0.64%)
Nov 17, 2004 68.17 68.84 66.39 68.21 20,147 -1.38(-1.99%)
Nov 16, 2004 70.70 70.78 68.92 69.59 15,342 -1.11(-1.57%)
Nov 15, 2004 70.62 71.17 70.15 70.70 13,622 -0.28(-0.39%)
Nov 12, 2004 72.40 72.40 70.19 70.98 9,829 -0.47(-0.66%)
Nov 11, 2004 73.55 73.55 69.20 71.45 18,984 -1.86(-2.53%)
Nov 10, 2004 71.45 73.55 71.45 73.31 23,283 +0.24(+0.32%)
Nov 09, 2004 69.99 73.15 67.66 73.07 37,007 +2.81(+4.00%)
Nov 08, 2004 72.16 72.32 70.19 70.27 26,706 -0.43(-0.61%)
Nov 05, 2004 69.59 71.73 69.12 70.70 31,055 +1.40(+2.03%)
Nov 04, 2004 65.20 69.47 64.29 69.30 57,458 +6.27(+9.94%)
Nov 03, 2004 61.92 63.90 61.60 63.03 12,274 +1.34(+2.18%)
Nov 02, 2004 59.51 61.80 59.15 61.68 12,307 +1.62(+2.70%)
Nov 01, 2004 61.45 63.50 59.75 60.06 25,475 -2.25(-3.62%)
Oct 29, 2004 64.06 64.65 61.41 62.32 38,154 -1.23(-1.93%)
Oct 28, 2004 57.49 65.12 56.39 63.54 46,196 +5.34(+9.17%)
Oct 27, 2004 52.63 58.52 52.63 58.20 31,848 +4.82(+9.04%)
Oct 26, 2004 53.18 53.54 52.12 53.38 24,109 -0.28(-0.52%)
Oct 25, 2004 53.38 54.17 53.18 53.66 13,268 +0.04(+0.07%)
Oct 22, 2004 54.96 54.96 52.99 53.62 19,169 -1.30(-2.38%)
Oct 21, 2004 54.61 55.36 54.45 54.92 21,361 +0.32(+0.58%)
Oct 20, 2004 53.97 54.92 53.50 54.61 8,244 +0.24(+0.44%)
Oct 19, 2004 55.04 56.43 54.37 54.37 8,295 -0.99(-1.79%)
Oct 18, 2004 54.92 56.27 54.88 55.36 8,193 -0.08(-0.14%)
Oct 15, 2004 55.87 56.19 55.28 55.44 9,256 +0.24(+0.43%)
Oct 14, 2004 55.44 55.91 54.84 55.20 23,452 -0.24(-0.43%)
Oct 13, 2004 55.08 56.43 54.84 55.44 16,421 -0.95(-1.68%)
Oct 12, 2004 56.31 56.47 55.12 56.39 10,301 +0.59(+1.06%)
Oct 11, 2004 56.03 56.23 55.36 55.79 10,301 +0.36(+0.64%)
Oct 08, 2004 56.23 56.54 55.40 55.44 12,290 -0.79(-1.41%)
Oct 07, 2004 57.49 57.81 56.03 56.23 17,382 -0.71(-1.25%)
Oct 06, 2004 56.66 57.49 55.75 56.94 27,633 +0.04(+0.07%)
Oct 05, 2004 57.41 58.52 56.47 56.90 27,481 -0.71(-1.24%)
Oct 04, 2004 58.13 58.84 57.37 57.61 30,280 -0.51(-0.88%)
Oct 01, 2004 56.11 58.32 56.11 58.13 21,951 +1.19(+2.08%)
Sep 30, 2004 55.71 57.34 55.71 56.94 10,368 +0.59(+1.05%)
Sep 29, 2004 56.11 57.06 55.44 56.35 13,639 +0.04(+0.07%)
Sep 28, 2004 54.76 56.70 54.65 56.31 22,558 +1.34(+2.45%)
Sep 27, 2004 55.36 55.60 53.30 54.96 22,996 -1.11(-1.97%)
Sep 24, 2004 56.19 56.62 55.79 56.07 9,846 +0.12(+0.21%)
Sep 23, 2004 55.79 56.62 55.75 55.95 7,553 +0.04(+0.07%)
Sep 22, 2004 56.23 56.66 55.75 55.91 23,957 -1.15(-2.01%)
Sep 21, 2004 56.47 57.30 55.75 57.06 22,457 +0.47(+0.84%)
Sep 20, 2004 57.53 57.61 55.75 56.58 33,146 -1.62(-2.79%)
Sep 17, 2004 57.73 59.39 56.35 58.20 19,304 +1.46(+2.58%)
Sep 16, 2004 56.43 58.17 56.15 56.74 20,130 +0.32(+0.56%)
Sep 15, 2004 58.52 58.52 56.23 56.43 51,136 -0.44(-0.77%)
Sep 14, 2004 60.54 61.57 56.47 56.86 43,195 -4.39(-7.17%)
Sep 13, 2004 61.88 62.40 60.74 61.25 13,083 -0.20(-0.32%)
Sep 10, 2004 66.35 66.35 60.54 61.45 21,698 -3.48(-5.36%)
Sep 09, 2004 62.32 65.52 62.32 64.93 9,458 +1.86(+2.95%)
Sep 08, 2004 61.88 63.46 61.88 63.07 9,390 +0.91(+1.46%)
Sep 07, 2004 63.03 63.78 62.08 62.16 8,328 -0.04(-0.06%)
Sep 03, 2004 61.09 63.03 61.09 62.20 4,821 +0.71(+1.16%)
Sep 02, 2004 61.29 62.24 61.09 61.49 5,968 +0.32(+0.52%)
Sep 01, 2004 61.49 64.25 60.93 61.17 6,727 +0.43(+0.72%)
Aug 31, 2004 62.44 62.67 60.42 60.74 10,082 -1.70(-2.72%)
Aug 30, 2004 61.96 63.82 61.76 62.44 14,111 +0.55(+0.90%)
Aug 27, 2004 62.71 63.07 61.21 61.88 5,900 -0.71(-1.14%)
Aug 26, 2004 62.87 63.86 62.59 62.59 8,261 -0.67(-1.06%)
Aug 25, 2004 61.80 63.27 61.09 63.27 10,739 +1.58(+2.56%)
Aug 24, 2004 63.66 63.70 60.98 61.68 8,244 +0.16(+0.26%)
Aug 23, 2004 63.11 63.11 61.13 61.53 7,654 -0.79(-1.27%)
Aug 20, 2004 60.54 62.63 60.10 62.32 6,820 +2.53(+4.23%)
Aug 19, 2004 60.66 61.92 59.71 59.79 7,418 -1.50(-2.45%)
Aug 18, 2004 62.75 62.91 59.79 61.29 16,833 -2.02(-3.19%)
Aug 17, 2004 65.36 65.36 62.74 63.31 5,580 -1.34(-2.08%)
Aug 16, 2004 63.94 64.65 62.60 64.65 8,160 +1.62(+2.57%)
Aug 13, 2004 62.48 63.46 62.48 63.03 8,396 +0.40(+0.63%)
Aug 12, 2004 62.04 63.23 61.80 62.63 3,844 -0.08(-0.13%)
Aug 11, 2004 62.59 63.15 61.72 62.71 9,222 -1.42(-2.22%)
Aug 10, 2004 62.48 64.25 62.36 64.14 4,214 +2.61(+4.24%)
Aug 09, 2004 63.27 63.27 60.89 61.53 4,411 +0.04(+0.06%)
Aug 06, 2004 62.87 64.85 61.41 61.49 13,251 -2.81(-4.37%)
Aug 05, 2004 62.87 66.07 61.68 64.29 14,212 +1.03(+1.62%)
Aug 04, 2004 63.70 64.73 62.87 63.27 6,642 -1.42(-2.20%)
Aug 03, 2004 63.11 65.48 63.11 64.69 4,383 +0.43(+0.67%)
Aug 02, 2004 64.18 65.40 63.70 64.26 11,582 -0.55(-0.85%)
Jul 30, 2004 64.06 65.24 64.02 64.81 5,597 +0.04(+0.06%)
Jul 29, 2004 65.84 66.07 64.14 64.77 6,288 -0.08(-0.12%)
Jul 28, 2004 64.33 66.43 62.63 64.85 10,048 -0.04(-0.06%)
Jul 27, 2004 64.14 65.24 62.75 64.89 13,454 +2.02(+3.21%)
Jul 26, 2004 62.63 63.98 62.08 62.87 9,272 +0.79(+1.27%)
Jul 23, 2004 62.28 62.59 60.74 62.08 6,777 +0.47(+0.77%)
Jul 22, 2004 64.06 64.22 59.83 61.61 15,039 -2.85(-4.42%)
Jul 21, 2004 65.09 66.51 64.45 64.45 9,492 -1.54(-2.34%)
Jul 20, 2004 63.74 66.19 63.74 65.99 3,321 +1.94(+3.02%)
Jul 19, 2004 64.49 65.84 63.46 64.06 8,682 +0.12(+0.19%)
Jul 16, 2004 63.31 64.45 63.31 63.94 8,092 +0.04(+0.06%)
Jul 15, 2004 63.66 64.81 63.11 63.90 15,275 +0.28(+0.43%)
Jul 14, 2004 63.39 66.39 63.27 63.62 17,079 +0.04(+0.06%)
Jul 13, 2004 66.59 66.83 63.50 63.58 16,691 -2.69(-4.06%)
Jul 12, 2004 64.97 67.02 64.97 66.27 12,476 -0.22(-0.33%)
Jul 09, 2004 65.05 66.79 64.69 66.49 7,654 +1.76(+2.72%)
Jul 08, 2004 63.70 67.02 63.58 64.73 7,974 +0.83(+1.30%)
Jul 07, 2004 64.25 65.24 63.86 63.90 8,784 -1.03(-1.58%)
Jul 06, 2004 67.42 67.46 64.37 64.93 23,351 -3.48(-5.09%)
Jul 02, 2004 66.23 68.68 66.23 68.41 6,052 +2.06(+3.10%)
Jul 01, 2004 70.23 70.23 66.23 66.35 10,250 -3.24(-4.66%)
Jun 30, 2004 66.51 70.15 66.51 69.59 8,868 +1.42(+2.09%)
Jun 29, 2004 68.41 70.30 67.66 68.17 14,685 -1.11(-1.60%)
Jun 28, 2004 67.02 70.42 66.63 69.28 36,619 +0.95(+1.39%)
Jun 25, 2004 66.39 68.39 64.77 68.33 27,296 +2.97(+4.54%)
Jun 24, 2004 63.98 66.23 63.27 65.36 22,069 +2.69(+4.29%)
Jun 23, 2004 63.19 64.33 62.28 62.67 21,850 +0.00(+0.00%)
Jun 22, 2004 63.78 64.25 61.33 62.67 26,824 +0.00(+0.00%)
Jun 21, 2004 61.61 63.70 61.61 62.67 8,918 +1.07(+1.73%)
Jun 18, 2004 60.58 62.87 60.58 61.61 13,487 -0.87(-1.39%)
Jun 17, 2004 62.52 62.99 60.14 62.48 3,253 +0.20(+0.32%)
Jun 16, 2004 62.91 63.27 60.42 62.28 9,492 -0.55(-0.88%)
Jun 15, 2004 59.91 63.27 59.91 62.83 8,244 +2.45(+4.06%)
Jun 14, 2004 63.19 63.27 59.95 60.38 9,390 -1.98(-3.17%)
Jun 10, 2004 62.28 63.15 61.05 62.36 8,278 -0.91(-1.44%)
Jun 09, 2004 60.26 63.39 60.26 63.27 9,745 +1.82(+2.96%)
Jun 08, 2004 61.25 63.50 60.66 61.45 9,424 -1.58(-2.51%)
Jun 07, 2004 62.48 64.02 61.57 63.03 6,727 -0.24(-0.38%)
Jun 04, 2004 61.29 63.66 61.29 63.27 7,856 +2.41(+3.96%)
Jun 03, 2004 61.05 63.19 60.74 60.85 13,353 -1.78(-2.84%)
Jun 02, 2004 63.31 64.29 62.44 62.63 7,350 -0.67(-1.06%)
Jun 01, 2004 65.24 65.24 63.23 63.31 22,862 -0.24(-0.37%)
May 28, 2004 63.58 64.45 62.87 63.54 8,834 +0.51(+0.82%)
May 27, 2004 60.30 63.82 60.30 63.03 16,354 +1.19(+1.92%)
May 26, 2004 61.41 62.87 61.41 61.84 8,059 -0.43(-0.70%)
May 25, 2004 62.85 63.03 61.65 62.28 11,026 -0.32(-0.51%)
May 24, 2004 61.65 63.23 61.17 62.59 7,806 +0.95(+1.54%)
May 21, 2004 61.09 62.91 61.09 61.65 6,271 +0.00(+0.00%)
May 20, 2004 62.91 62.95 61.33 61.65 7,114 -0.63(-1.02%)
May 19, 2004 59.15 63.27 59.15 62.28 17,298 +2.69(+4.51%)
May 18, 2004 61.80 61.80 59.31 59.59 8,632 +0.16(+0.27%)
May 17, 2004 59.71 60.46 58.32 59.43 10,857 -1.34(-2.21%)
May 14, 2004 61.92 62.04 60.74 60.78 12,156 -0.20(-0.32%)
May 13, 2004 63.70 64.33 60.89 60.97 13,032 -2.41(-3.81%)
May 12, 2004 63.27 64.10 60.74 63.39 23,907 +0.91(+1.46%)
May 11, 2004 68.68 68.68 61.33 62.48 31,966 -5.38(-7.93%)
May 10, 2004 61.68 68.41 58.56 67.85 49,922 +6.48(+10.57%)
May 07, 2004 61.41 62.44 58.92 61.37 66,377 +5.93(+10.70%)
May 06, 2004 55.16 56.01 53.62 55.44 6,423 -0.28(-0.50%)
May 05, 2004 57.34 57.34 55.20 55.71 5,648 -0.83(-1.47%)
May 04, 2004 54.71 57.34 54.71 56.54 14,971 +2.02(+3.70%)
May 03, 2004 54.13 55.36 53.97 54.53 17,450 +0.44(+0.80%)
Apr 30, 2004 56.07 56.07 53.54 54.09 12,880 -1.30(-2.36%)
Apr 29, 2004 53.34 57.02 53.34 55.40 13,774 +1.38(+2.56%)
Apr 28, 2004 56.39 57.06 51.40 54.01 45,875 -3.24(-5.66%)
Apr 27, 2004 57.14 58.17 56.15 57.26 9,492 +0.20(+0.35%)
Apr 26, 2004 55.79 57.93 55.79 57.06 6,659 +0.91(+1.62%)
Apr 23, 2004 58.78 59.98 55.95 56.15 14,432 -2.45(-4.18%)
Apr 22, 2004 57.85 58.68 56.23 58.60 7,199 +1.86(+3.28%)
Apr 21, 2004 60.30 60.30 55.95 56.74 15,022 -0.59(-1.03%)
Apr 20, 2004 60.89 61.21 57.14 57.34 8,295 -3.20(-5.29%)
Apr 19, 2004 61.05 61.05 57.14 60.54 6,204 +2.14(+3.66%)
Apr 16, 2004 58.13 60.58 56.74 58.40 5,698 +0.24(+0.41%)
Apr 15, 2004 60.78 61.09 56.74 58.17 15,595 -3.40(-5.52%)
Apr 14, 2004 62.48 62.67 60.97 61.57 17,584 -0.91(-1.46%)
Apr 13, 2004 63.11 63.27 61.61 62.48 7,957 -0.75(-1.19%)
Apr 12, 2004 64.10 64.44 62.52 63.23 4,754 +0.00(+0.00%)
Apr 08, 2004 63.70 66.03 62.55 63.23 7,249 -1.07(-1.66%)
Apr 07, 2004 63.13 65.36 61.49 64.29 13,369 +2.02(+3.24%)
Apr 06, 2004 62.95 63.86 62.16 62.28 5,833 -1.82(-2.84%)
Apr 05, 2004 64.06 64.10 63.23 64.10 7,603 +0.47(+0.75%)
Apr 02, 2004 63.19 64.06 63.11 63.62 9,188 +1.15(+1.84%)
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.