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

Discover Financial Services (NY: DFS )

124.40 +0.23 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2009 4.684 4.938 4.568 4.853 12,375,817 +0.41(+9.17%)
Mar 30, 2009 5.038 5.084 4.422 4.445 13,893,179 -1.05(-19.05%)
Mar 26, 2009 5.014 5.514 4.922 5.491 14,382,537 +0.52(+10.36%)
Mar 25, 2009 4.653 5.014 4.630 4.976 14,316,518 +0.34(+7.30%)
Mar 24, 2009 4.799 4.993 4.553 4.638 12,761,087 -0.39(-7.80%)
Mar 23, 2009 4.576 5.038 4.545 5.030 14,116,421 +0.79(+18.69%)
Mar 20, 2009 4.907 4.907 4.230 4.238 15,636,390 -0.82(-16.17%)
Mar 19, 2009 5.937 6.083 4.807 5.055 18,414,332 -0.51(-9.18%)
Mar 18, 2009 4.991 5.591 4.715 5.566 19,797,692 +0.51(+10.14%)
Mar 17, 2009 4.807 5.061 4.591 5.053 12,510,759 +0.25(+5.12%)
Mar 16, 2009 5.076 5.222 4.720 4.807 14,779,518 +0.02(+0.32%)
Mar 13, 2009 5.045 5.122 4.315 4.791 0 -0.30(-5.89%)
Mar 12, 2009 4.561 5.130 4.376 5.091 13,972,892 +0.52(+11.45%)
Mar 11, 2009 4.584 4.722 4.430 4.568 11,331,586 -0.09(-1.98%)
Mar 10, 2009 4.376 4.684 4.176 4.661 16,373,129 +0.65(+16.31%)
Mar 09, 2009 3.753 4.084 3.715 4.007 7,362,058 +0.20(+5.25%)
Mar 06, 2009 3.745 3.876 3.638 3.807 0 +0.05(+1.23%)
Mar 05, 2009 4.061 4.184 3.661 3.761 12,676,095 -0.48(-11.41%)
Mar 04, 2009 4.168 4.422 3.984 4.245 9,038,747 +0.28(+7.18%)
Mar 02, 2009 4.315 4.353 3.922 3.961 9,770,115 -0.45(-10.12%)
Feb 27, 2009 4.599 4.830 4.399 4.407 0 -0.35(-7.28%)
Feb 26, 2009 4.699 5.361 4.661 4.753 12,481,834 +0.14(+3.00%)
Feb 25, 2009 4.814 4.884 4.384 4.615 9,948,453 -0.15(-3.07%)
Feb 24, 2009 4.315 4.791 4.045 4.761 10,942,914 +0.48(+11.13%)
Feb 23, 2009 4.484 4.645 4.276 4.284 11,449,721 -0.13(-2.96%)
Feb 20, 2009 4.161 4.568 3.884 4.415 14,036,193 +0.14(+3.24%)
Feb 19, 2009 4.922 4.968 4.261 4.276 7,917,681 -0.57(-11.75%)
Feb 18, 2009 4.761 4.891 4.545 4.845 8,699,459 +0.15(+3.28%)
Feb 17, 2009 5.191 5.330 4.676 4.691 14,008,055 -0.70(-12.98%)
Feb 13, 2009 5.445 5.660 5.345 5.391 8,318,231 -0.10(-1.82%)
Feb 12, 2009 5.299 5.522 5.199 5.491 10,688,373 -0.05(-0.97%)
Feb 11, 2009 5.391 5.576 5.337 5.545 7,503,833 +0.15(+2.85%)
Feb 10, 2009 6.053 6.122 5.353 5.391 9,358,710 -0.73(-11.93%)
Feb 09, 2009 5.930 6.180 5.814 6.122 10,322,400 +0.22(+3.65%)
Feb 06, 2009 5.584 5.945 5.537 5.907 17,385,562 +0.42(+7.56%)
Feb 05, 2009 5.730 5.730 5.334 5.491 12,026,499 -0.03(-0.56%)
Feb 04, 2009 5.599 5.730 5.437 5.522 9,487,129 -0.03(-0.55%)
Feb 03, 2009 5.684 5.699 5.445 5.553 6,440,703 -0.11(-1.90%)
Feb 02, 2009 5.361 5.684 5.322 5.660 7,724,534 +0.16(+2.94%)
Jan 30, 2009 5.622 5.853 5.445 5.499 0 -0.24(-4.16%)
Jan 29, 2009 5.291 6.076 5.291 5.737 6,498,772 -0.35(-5.69%)
Jan 28, 2009 6.130 6.145 5.822 6.083 11,830,439 +0.36(+6.32%)
Jan 27, 2009 5.822 5.899 5.591 5.722 5,059,958 +0.02(+0.40%)
Jan 26, 2009 5.660 5.953 5.576 5.699 5,481,061 -0.07(-1.20%)
Jan 23, 2009 5.522 5.860 5.299 5.768 8,068,175 +0.08(+1.49%)
Jan 22, 2009 5.922 5.999 5.622 5.684 8,996,505 -0.42(-6.93%)
Jan 21, 2009 6.007 6.130 5.714 6.107 10,243,323 +0.39(+6.86%)
Jan 20, 2009 5.622 6.099 5.622 5.714 12,279,582 -0.13(-2.24%)
Jan 16, 2009 6.022 6.230 5.814 5.845 11,719,303 -0.01(-0.13%)
Jan 15, 2009 6.083 6.237 5.730 5.853 12,065,633 -0.25(-4.16%)
Jan 14, 2009 6.376 6.483 6.037 6.107 8,468,014 -0.52(-7.78%)
Jan 13, 2009 6.599 6.822 6.399 6.622 8,038,026 -0.04(-0.58%)
Jan 12, 2009 6.783 6.891 6.560 6.660 6,673,284 -0.04(-0.57%)
Jan 09, 2009 6.860 6.883 6.553 6.699 4,849,129 -0.15(-2.13%)
Jan 08, 2009 6.837 6.937 6.676 6.845 5,007,136 -0.02(-0.34%)
Jan 07, 2009 7.345 7.345 6.806 6.868 6,580,468 -0.60(-8.03%)
Jan 06, 2009 7.599 7.637 7.329 7.468 8,265,076 -0.03(-0.41%)
Jan 05, 2009 7.229 7.545 7.191 7.499 5,920,392 +0.18(+2.52%)
Jan 02, 2009 7.452 7.468 7.145 7.314 0 -0.02(-0.21%)
Jan 01, 2009 6.899 7.402 6.699 7.329 0 +0.00(+0.00%)
Dec 31, 2008 6.899 7.402 6.699 7.329 4,881,398 +0.42(+6.12%)
Dec 30, 2008 6.660 6.929 6.545 6.906 4,208,616 +0.32(+4.78%)
Dec 29, 2008 6.437 6.660 6.437 6.591 3,696,843 +0.15(+2.39%)
Dec 26, 2008 6.806 6.806 6.330 6.437 2,217,119 -0.15(-2.33%)
Dec 24, 2008 6.699 6.806 6.491 6.591 1,720,412 -0.08(-1.15%)
Dec 23, 2008 6.760 6.945 6.614 6.668 3,995,516 -0.06(-0.91%)
Dec 22, 2008 7.176 7.268 6.645 6.730 4,779,232 -0.45(-6.22%)
Dec 19, 2008 7.214 7.476 6.929 7.176 8,722,198 +0.05(+0.76%)
Dec 18, 2008 7.222 7.837 7.060 7.122 14,373,176 +0.52(+7.93%)
Dec 17, 2008 6.637 7.229 6.506 6.599 8,860,675 -0.37(-5.30%)
Dec 16, 2008 6.868 7.037 6.522 6.968 9,162,467 +0.25(+3.78%)
Dec 15, 2008 6.914 7.076 6.591 6.714 5,359,016 -0.18(-2.68%)
Dec 12, 2008 6.922 7.091 6.591 6.899 9,154,880 -0.11(-1.54%)
Dec 11, 2008 7.699 7.822 6.868 7.006 8,909,467 -0.82(-10.51%)
Dec 10, 2008 8.029 8.137 7.376 7.829 6,621,134 -0.13(-1.64%)
Dec 09, 2008 8.422 8.587 7.868 7.960 7,156,410 -0.59(-6.92%)
Dec 08, 2008 8.629 8.821 8.422 8.552 6,812,073 +0.18(+2.21%)
Dec 05, 2008 7.591 8.429 7.391 8.368 7,512,057 +0.66(+8.58%)
Dec 04, 2008 7.775 8.360 7.591 7.706 6,188,710 -0.29(-3.65%)
Dec 03, 2008 7.622 8.075 6.968 7.999 7,995,057 +0.33(+4.31%)
Dec 02, 2008 7.445 7.768 7.206 7.668 7,767,860 +0.44(+6.06%)
Dec 01, 2008 7.445 7.733 7.191 7.229 11,163,655 -0.64(-8.11%)
Nov 28, 2008 7.691 7.952 7.675 7.868 3,480,385 +0.02(+0.20%)
Nov 26, 2008 7.191 7.975 6.976 7.852 6,361,946 +0.42(+5.58%)
Nov 25, 2008 7.822 7.852 7.129 7.437 9,064,173 -0.05(-0.72%)
Nov 24, 2008 6.183 7.560 5.684 7.491 14,914,561 +1.61(+27.32%)
Nov 21, 2008 5.468 5.968 5.099 5.884 14,518,207 +0.75(+14.69%)
Nov 20, 2008 5.614 5.891 5.068 5.130 9,915,562 -0.57(-9.99%)
Nov 19, 2008 6.099 6.360 5.637 5.699 10,046,965 -0.50(-8.06%)
Nov 18, 2008 6.776 7.068 6.053 6.199 9,899,370 -0.70(-10.14%)
Nov 17, 2008 7.191 7.306 6.768 6.899 8,010,497 -0.38(-5.28%)
Nov 14, 2008 7.037 7.829 6.906 7.283 7,610,019 -0.08(-1.15%)
Nov 13, 2008 7.114 7.429 6.345 7.368 11,233,938 +0.39(+5.62%)
Nov 12, 2008 7.552 7.691 6.891 6.976 10,674,231 -0.75(-9.75%)
Nov 11, 2008 8.337 8.516 7.560 7.729 14,206,987 -0.73(-8.64%)
Nov 10, 2008 9.052 9.414 8.368 8.460 7,812,507 -0.64(-7.02%)
Nov 07, 2008 9.052 9.175 8.798 9.098 6,794,130 +0.05(+0.51%)
Nov 06, 2008 9.152 9.375 8.852 9.052 9,457,662 -0.23(-2.49%)
Nov 05, 2008 9.498 9.721 9.229 9.283 7,489,207 -0.33(-3.44%)
Nov 04, 2008 9.483 9.798 9.337 9.614 6,439,144 +0.39(+4.25%)
Nov 03, 2008 9.260 9.475 9.029 9.221 5,024,569 -0.20(-2.12%)
Oct 31, 2008 8.598 9.475 8.545 9.421 7,778,126 +0.75(+8.60%)
Oct 30, 2008 8.775 9.337 8.460 8.675 7,948,322 +0.11(+1.26%)
Oct 29, 2008 8.998 9.129 8.483 8.568 10,932,598 -0.39(-4.38%)
Oct 28, 2008 8.268 8.983 7.552 8.960 10,621,991 +1.52(+20.35%)
Oct 27, 2008 7.545 8.006 7.376 7.445 5,911,397 -0.35(-4.54%)
Oct 24, 2008 7.452 8.052 7.129 7.799 6,775,944 -0.29(-3.61%)
Oct 23, 2008 7.791 8.160 7.506 8.091 10,819,541 +0.18(+2.24%)
Oct 22, 2008 8.337 8.337 7.622 7.914 9,359,854 -0.52(-6.20%)
Oct 21, 2008 8.875 9.168 8.322 8.437 7,907,884 -0.64(-7.03%)
Oct 20, 2008 8.429 9.144 8.014 9.075 8,710,082 +0.82(+9.87%)
Oct 17, 2008 7.714 8.514 7.714 8.260 10,286,323 +0.33(+4.17%)
Oct 16, 2008 7.991 8.075 7.122 7.929 11,451,740 +0.22(+2.89%)
Oct 15, 2008 8.683 8.691 7.606 7.706 10,919,505 -1.34(-14.80%)
Oct 14, 2008 9.114 9.806 8.768 9.044 14,719,485 +0.89(+10.94%)
Oct 13, 2008 8.145 8.268 7.614 8.152 7,864,611 +0.79(+10.76%)
Oct 10, 2008 7.076 7.814 6.422 7.360 14,510,029 -0.05(-0.62%)
Oct 09, 2008 8.075 8.237 7.406 7.406 14,195,753 -0.28(-3.60%)
Oct 08, 2008 7.337 8.275 5.784 7.683 8,376,190 +0.19(+2.57%)
Oct 07, 2008 8.329 8.668 7.422 7.491 7,709,366 -0.74(-8.97%)
Oct 06, 2008 8.075 8.652 7.675 8.229 8,909,988 -0.28(-3.34%)
Oct 03, 2008 10.30 10.30 8.114 8.514 9,590,996 -1.45(-14.58%)
Oct 02, 2008 10.77 10.79 9.698 9.967 6,391,879 -0.63(-5.95%)
Oct 01, 2008 10.47 10.76 10.23 10.60 6,592,300 -0.03(-0.29%)
Sep 30, 2008 10.77 10.97 10.34 10.63 6,189,221 +0.25(+2.37%)
Sep 29, 2008 10.28 10.67 9.929 10.38 8,975,106 -0.32(-3.02%)
Sep 26, 2008 11.19 11.37 10.46 10.71 0 -0.69(-6.07%)
Sep 25, 2008 12.07 12.07 11.02 11.40 5,394,899 -0.31(-2.63%)
Sep 24, 2008 12.31 12.42 11.24 11.71 3,983,424 -0.22(-1.81%)
Sep 23, 2008 11.70 12.20 11.61 11.92 4,885,688 +0.16(+1.37%)
Sep 22, 2008 12.63 12.69 11.60 11.76 7,347,427 -0.55(-4.44%)
Sep 19, 2008 11.85 13.07 11.23 12.31 0 +1.02(+9.07%)
Sep 18, 2008 11.19 11.76 8.591 11.28 29,991,936 +0.40(+3.67%)
Sep 17, 2008 11.37 11.92 10.59 10.88 15,919,318 -1.01(-8.47%)
Sep 16, 2008 11.60 12.11 11.33 11.89 16,176,609 -0.27(-2.21%)
Sep 15, 2008 12.89 13.53 12.16 12.16 13,702,827 -1.40(-10.32%)
Sep 12, 2008 12.83 13.61 12.76 13.56 7,646,597 +0.42(+3.22%)
Sep 11, 2008 12.34 13.18 12.22 13.14 10,036,596 +0.21(+1.61%)
Sep 10, 2008 12.76 13.23 12.39 12.93 9,751,472 +0.31(+2.44%)
Sep 09, 2008 13.13 13.37 12.53 12.62 13,656,855 -0.72(-5.36%)
Sep 08, 2008 13.47 13.96 12.70 13.34 12,344,011 +0.71(+5.60%)
Sep 05, 2008 12.15 12.64 11.73 12.63 0 +0.22(+1.80%)
Sep 04, 2008 13.11 13.11 12.37 12.41 6,710,389 -0.67(-5.12%)
Sep 03, 2008 13.07 13.20 12.71 13.07 6,793,419 -0.08(-0.64%)
Sep 02, 2008 12.87 13.27 12.77 13.16 7,884,778 +0.51(+4.01%)
Aug 29, 2008 12.37 12.82 12.23 12.65 5,676,854 +0.15(+1.17%)
Aug 28, 2008 12.03 12.51 11.88 12.51 6,216,677 +0.53(+4.43%)
Aug 27, 2008 11.71 12.01 11.60 11.97 4,200,653 +0.05(+0.45%)
Aug 26, 2008 11.63 11.97 11.54 11.92 4,582,707 +0.27(+2.31%)
Aug 25, 2008 11.89 11.94 11.60 11.65 3,994,982 -0.35(-2.88%)
Aug 22, 2008 11.86 12.07 11.63 12.00 5,369,300 +0.30(+2.56%)
Aug 21, 2008 11.07 11.81 10.87 11.70 6,812,108 +0.48(+4.25%)
Aug 20, 2008 11.06 11.27 10.81 11.22 5,050,976 +0.16(+1.46%)
Aug 19, 2008 11.44 11.44 10.81 11.06 6,482,749 -0.53(-4.58%)
Aug 18, 2008 12.06 12.07 11.56 11.59 5,827,213 -0.42(-3.46%)
Aug 15, 2008 11.59 12.08 11.43 12.01 0 +0.75(+6.70%)
Aug 14, 2008 10.67 11.41 10.67 11.25 5,462,691 +0.33(+3.03%)
Aug 13, 2008 10.99 11.12 10.63 10.92 9,699,846 -0.11(-0.98%)
Aug 12, 2008 11.69 11.74 10.97 11.03 6,552,754 -0.81(-6.82%)
Aug 11, 2008 11.63 12.23 11.29 11.84 5,916,017 +0.32(+2.81%)
Aug 08, 2008 10.87 11.65 10.85 11.51 7,305,838 +0.52(+4.76%)
Aug 07, 2008 11.36 11.53 10.86 10.99 9,580,072 -0.59(-5.11%)
Aug 06, 2008 11.79 11.79 11.39 11.58 6,865,252 -0.22(-1.82%)
Aug 05, 2008 11.57 11.84 11.17 11.80 6,883,402 +0.64(+5.72%)
Aug 04, 2008 11.53 11.53 11.00 11.16 5,666,490 -0.37(-3.20%)
Aug 01, 2008 11.58 11.64 11.04 11.53 6,587,974 +0.26(+2.32%)
Jul 31, 2008 11.29 11.61 10.84 11.27 8,026,121 -0.21(-1.81%)
Jul 30, 2008 11.28 12.17 11.11 11.47 11,546,694 +0.24(+2.12%)
Jul 29, 2008 11.24 11.26 10.29 11.24 9,840,514 +0.97(+9.44%)
Jul 28, 2008 10.85 11.10 10.21 10.27 11,272,281 -0.54(-4.98%)
Jul 25, 2008 10.71 10.99 10.38 10.81 8,351,274 +0.18(+1.66%)
Jul 24, 2008 11.60 11.78 10.52 10.63 11,976,330 -1.15(-9.79%)
Jul 23, 2008 11.24 11.92 11.24 11.78 16,105,530 +0.54(+4.79%)
Jul 22, 2008 11.29 11.29 10.51 11.24 23,722,902 -0.44(-3.75%)
Jul 21, 2008 12.63 12.77 11.63 11.68 7,735,465 -0.88(-6.98%)
Jul 18, 2008 12.47 12.64 11.79 12.56 8,636,157 +0.13(+1.05%)
Jul 17, 2008 11.54 13.20 11.43 12.43 15,194,098 +1.07(+9.41%)
Jul 16, 2008 10.37 11.45 10.04 11.36 11,457,355 +1.03(+9.98%)
Jul 15, 2008 9.983 10.87 9.621 10.33 16,067,327 +0.38(+3.87%)
Jul 14, 2008 10.92 11.11 9.921 9.944 9,081,179 -0.84(-7.77%)
Jul 11, 2008 10.57 11.05 10.18 10.78 10,731,063 +0.05(+0.50%)
Jul 10, 2008 10.66 11.14 10.47 10.73 11,835,862 +0.04(+0.36%)
Jul 09, 2008 10.90 11.20 10.60 10.69 10,226,236 -0.21(-1.91%)
Jul 08, 2008 10.27 10.96 10.08 10.90 10,891,376 +0.58(+5.59%)
Jul 07, 2008 10.63 11.10 10.14 10.32 9,623,028 -0.28(-2.61%)
Jul 04, 2008 10.73 10.97 10.57 10.60 4,395,289 +0.00(+0.00%)
Jul 03, 2008 10.73 10.97 10.57 10.60 4,395,289 +0.02(+0.15%)
Jul 02, 2008 10.81 10.88 10.55 10.58 7,986,055 -0.18(-1.71%)
Jul 01, 2008 9.998 10.81 9.998 10.77 13,202,475 +0.64(+6.30%)
Jun 30, 2008 10.47 10.64 9.998 10.13 11,015,685 -0.31(-2.95%)
Jun 27, 2008 10.14 10.65 10.14 10.44 13,276,868 +0.32(+3.19%)
Jun 26, 2008 10.86 11.23 10.11 10.11 14,139,945 -0.91(-8.23%)
Jun 25, 2008 11.57 11.64 10.67 11.02 11,989,541 -0.55(-4.72%)
Jun 24, 2008 11.20 11.72 11.11 11.57 6,435,058 +0.37(+3.30%)
Jun 23, 2008 11.15 11.34 10.79 11.20 6,637,541 +0.12(+1.04%)
Jun 20, 2008 11.27 11.41 11.01 11.08 6,715,295 -0.32(-2.77%)
Jun 19, 2008 11.35 11.74 11.05 11.40 10,484,046 -0.33(-2.82%)
Jun 18, 2008 11.81 11.82 11.26 11.73 7,308,480 -0.18(-1.49%)
Jun 17, 2008 12.51 12.65 11.88 11.91 4,151,650 -0.50(-4.03%)
Jun 16, 2008 11.97 12.47 11.67 12.41 6,481,652 +0.37(+3.07%)
Jun 13, 2008 11.83 12.06 11.60 12.04 5,228,914 +0.27(+2.29%)
Jun 12, 2008 11.25 12.01 11.25 11.77 7,997,329 +0.60(+5.37%)
Jun 11, 2008 11.74 12.04 11.17 11.17 5,693,523 -0.52(-4.47%)
Jun 10, 2008 11.74 12.08 11.41 11.69 5,534,601 -0.10(-0.85%)
Jun 09, 2008 12.31 12.68 11.50 11.79 6,702,225 -0.28(-2.36%)
Jun 06, 2008 12.84 12.84 12.00 12.07 6,200,554 -0.90(-6.94%)
Jun 05, 2008 12.67 13.09 12.31 12.97 6,497,108 +0.72(+5.83%)
Jun 04, 2008 12.14 12.51 11.80 12.26 6,413,171 +0.11(+0.89%)
Jun 03, 2008 12.66 12.69 12.15 12.15 6,428,096 -0.38(-3.07%)
Jun 02, 2008 13.11 13.11 12.18 12.54 7,351,454 -0.65(-4.96%)
May 30, 2008 13.29 13.42 12.89 13.19 5,265,451 -0.08(-0.58%)
May 29, 2008 13.11 13.43 12.93 13.27 4,150,012 +0.07(+0.53%)
May 28, 2008 13.25 13.47 12.96 13.20 3,582,252 +0.01(+0.06%)
May 27, 2008 13.08 13.44 12.88 13.19 3,634,770 +0.24(+1.84%)
May 26, 2008 13.11 13.15 12.71 12.95 0 +0.00(+0.00%)
May 23, 2008 13.11 13.15 12.71 12.95 3,796,733 -0.25(-1.86%)
May 22, 2008 13.13 13.36 13.00 13.20 3,524,359 +0.06(+0.47%)
May 21, 2008 13.70 13.84 13.07 13.14 5,158,555 -0.63(-4.58%)
May 20, 2008 14.09 14.19 13.40 13.77 7,294,094 -0.59(-4.12%)
May 19, 2008 14.14 14.57 14.03 14.36 3,612,792 +0.20(+1.41%)
May 16, 2008 14.27 14.37 14.03 14.16 4,361,745 -0.21(-1.45%)
May 15, 2008 14.13 14.54 13.92 14.37 4,665,638 +0.18(+1.30%)
May 14, 2008 14.04 14.33 13.97 14.18 3,605,358 +0.21(+1.49%)
May 13, 2008 14.01 14.04 13.71 13.97 4,315,746 +0.14(+1.00%)
May 12, 2008 13.51 14.01 13.46 13.84 3,741,260 +0.36(+2.68%)
May 09, 2008 13.58 13.85 13.35 13.47 2,722,942 -0.36(-2.61%)
May 08, 2008 14.21 14.21 13.51 13.84 3,916,759 -0.19(-1.37%)
May 07, 2008 14.82 14.97 13.97 14.03 4,597,210 -0.76(-5.15%)
May 06, 2008 14.28 14.86 14.18 14.79 5,097,462 +0.30(+2.07%)
May 05, 2008 14.34 14.84 14.24 14.49 5,171,009 +0.11(+0.75%)
May 02, 2008 15.15 15.28 14.33 14.38 9,518,390 -0.42(-2.86%)
May 01, 2008 13.94 15.10 13.91 14.80 7,305,045 +0.80(+5.71%)
Apr 30, 2008 14.41 14.41 13.73 14.01 7,174,083 -0.35(-2.41%)
Apr 29, 2008 14.56 14.63 14.17 14.35 3,604,964 -0.20(-1.37%)
Apr 28, 2008 14.54 14.97 14.52 14.55 7,760,510 +0.05(+0.37%)
Apr 25, 2008 14.24 14.63 14.09 14.50 5,069,956 +0.42(+2.95%)
Apr 24, 2008 13.92 14.14 13.74 14.08 7,312,917 +0.24(+1.72%)
Apr 23, 2008 13.91 14.08 13.72 13.84 4,190,049 -0.05(-0.33%)
Apr 22, 2008 14.08 14.22 13.77 13.89 3,319,051 -0.32(-2.27%)
Apr 21, 2008 14.04 14.37 13.93 14.21 3,425,897 +0.00(+0.00%)
Apr 18, 2008 14.24 14.60 13.97 14.21 5,222,657 +0.21(+1.48%)
Apr 17, 2008 13.73 14.23 13.59 14.01 3,584,650 +0.20(+1.45%)
Apr 16, 2008 13.17 13.81 13.17 13.81 4,668,546 +0.72(+5.46%)
Apr 15, 2008 13.17 13.40 12.84 13.09 4,567,801 -0.02(-0.12%)
Apr 14, 2008 13.47 13.64 12.74 13.11 5,356,409 -0.39(-2.91%)
Apr 11, 2008 13.58 14.12 13.34 13.50 5,366,337 -0.19(-1.40%)
Apr 10, 2008 13.64 13.77 13.17 13.69 5,241,676 +0.08(+0.56%)
Apr 09, 2008 14.26 14.26 13.50 13.61 6,824,380 -0.52(-3.65%)
Apr 08, 2008 14.18 14.49 13.78 14.13 8,723,181 +0.22(+1.55%)
Apr 07, 2008 13.43 14.49 13.43 13.91 10,635,048 +0.73(+5.54%)
Apr 04, 2008 13.63 13.67 13.04 13.18 5,146,285 -0.42(-3.05%)
Apr 03, 2008 13.45 13.74 12.82 13.60 6,106,008 +0.16(+1.20%)
Apr 02, 2008 13.56 13.91 13.07 13.44 5,956,374 -0.20(-1.47%)
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.