Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Industries (NY: TRN )

30.42 +0.70 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2010 6.799 6.884 6.536 6.552 4,902,295 -0.24(-3.60%)
Apr 29, 2010 6.778 6.845 6.634 6.797 6,862,827 +0.08(+1.22%)
Apr 28, 2010 6.723 6.878 6.647 6.715 5,864,907 +0.03(+0.51%)
Apr 27, 2010 6.939 7.023 6.662 6.681 4,867,953 -0.28(-4.08%)
Apr 26, 2010 6.865 7.131 6.865 6.965 5,623,257 +0.07(+1.03%)
Apr 23, 2010 6.802 6.913 6.778 6.894 4,080,024 +0.11(+1.63%)
Apr 22, 2010 6.549 6.818 6.507 6.784 5,685,844 +0.14(+2.18%)
Apr 21, 2010 6.491 6.639 6.478 6.639 4,075,701 +0.16(+2.40%)
Apr 20, 2010 6.433 6.557 6.433 6.483 3,071,916 +0.09(+1.36%)
Apr 19, 2010 6.402 6.498 6.278 6.397 3,345,359 -0.05(-0.78%)
Apr 16, 2010 6.581 6.605 6.354 6.447 6,311,625 -0.16(-2.43%)
Apr 15, 2010 6.270 6.657 6.244 6.607 12,589,873 +0.29(+4.67%)
Apr 14, 2010 5.983 6.339 5.968 6.312 8,802,450 +0.37(+6.15%)
Apr 13, 2010 5.973 6.086 5.920 5.946 6,138,427 -0.04(-0.75%)
Apr 12, 2010 5.829 6.057 5.823 5.991 7,949,044 +0.17(+2.84%)
Apr 09, 2010 5.703 5.836 5.645 5.826 4,242,001 +0.13(+2.26%)
Apr 08, 2010 5.524 5.704 5.501 5.697 3,887,887 +0.12(+2.16%)
Apr 07, 2010 5.608 5.641 5.503 5.577 4,492,404 -0.04(-0.79%)
Apr 06, 2010 5.495 5.627 5.495 5.621 3,731,349 +0.14(+2.63%)
Apr 05, 2010 5.320 5.548 5.283 5.477 5,322,875 +0.18(+3.32%)
Apr 01, 2010 5.265 5.312 5.238 5.301 4,076,036 +0.07(+1.25%)
Mar 31, 2010 5.283 5.312 5.199 5.236 5,914,293 -0.08(-1.53%)
Mar 30, 2010 5.338 5.404 5.280 5.317 4,938,362 -0.05(-0.98%)
Mar 29, 2010 5.362 5.404 5.335 5.370 4,854,493 +0.03(+0.49%)
Mar 26, 2010 5.409 5.495 5.317 5.343 7,200,540 -0.06(-1.02%)
Mar 25, 2010 5.409 5.459 5.396 5.398 11,362,733 +0.03(+0.64%)
Mar 24, 2010 5.333 5.388 5.296 5.364 8,277,113 +0.00(+0.00%)
Mar 23, 2010 5.320 5.401 5.314 5.364 7,226,463 +0.06(+1.14%)
Mar 22, 2010 5.162 5.341 5.157 5.304 10,066,574 +0.10(+1.86%)
Mar 19, 2010 5.207 5.254 5.131 5.207 17,017,032 +0.08(+1.64%)
Mar 18, 2010 5.052 5.126 5.052 5.123 6,119,391 +0.06(+1.09%)
Mar 17, 2010 4.989 5.094 4.989 5.068 4,357,379 +0.06(+1.15%)
Mar 16, 2010 4.924 5.015 4.903 5.010 8,139,873 +0.09(+1.92%)
Mar 15, 2010 4.753 4.934 4.716 4.916 8,659,099 +0.15(+3.14%)
Mar 12, 2010 4.737 4.769 4.693 4.766 5,931,067 +0.04(+0.78%)
Mar 11, 2010 4.661 4.743 4.643 4.730 6,400,734 +0.03(+0.73%)
Mar 10, 2010 4.677 4.732 4.627 4.695 5,343,221 +0.01(+0.17%)
Mar 09, 2010 4.640 4.701 4.627 4.688 4,702,004 +0.01(+0.28%)
Mar 08, 2010 4.619 4.682 4.617 4.674 4,179,729 +0.04(+0.85%)
Mar 05, 2010 4.614 4.667 4.593 4.635 6,731,635 +0.05(+1.03%)
Mar 04, 2010 4.674 4.674 4.538 4.588 6,230,708 -0.07(-1.52%)
Mar 03, 2010 4.627 4.722 4.596 4.659 4,062,312 +0.04(+0.79%)
Mar 02, 2010 4.488 4.656 4.488 4.622 6,914,622 +0.14(+3.22%)
Mar 01, 2010 4.430 4.514 4.430 4.478 8,688,072 +0.06(+1.43%)
Feb 26, 2010 4.462 4.478 4.389 4.415 6,877,263 -0.05(-1.12%)
Feb 25, 2010 4.465 4.491 4.396 4.465 13,934,463 -0.08(-1.73%)
Feb 24, 2010 4.507 4.583 4.499 4.543 6,890,224 +0.07(+1.46%)
Feb 23, 2010 4.525 4.535 4.449 4.478 8,417,404 -0.06(-1.27%)
Feb 22, 2010 4.556 4.585 4.504 4.535 4,119,495 -0.01(-0.12%)
Feb 19, 2010 4.478 4.585 4.417 4.541 12,661,178 +0.06(+1.41%)
Feb 18, 2010 4.575 4.714 4.428 4.478 16,769,999 -0.08(-1.84%)
Feb 17, 2010 4.551 4.588 4.457 4.562 8,336,584 +0.05(+1.05%)
Feb 16, 2010 4.389 4.522 4.386 4.514 7,810,496 +0.16(+3.67%)
Feb 12, 2010 4.252 4.354 4.215 4.354 6,566,185 +0.04(+0.97%)
Feb 11, 2010 4.139 4.312 4.139 4.312 5,975,289 +0.15(+3.59%)
Feb 10, 2010 4.082 4.166 4.042 4.163 6,148,364 +0.07(+1.80%)
Feb 09, 2010 4.068 4.131 4.027 4.089 5,171,671 +0.09(+2.23%)
Feb 08, 2010 4.032 4.079 3.974 4.000 5,853,298 -0.04(-1.04%)
Feb 05, 2010 4.000 4.042 3.922 4.042 10,164,930 +0.05(+1.25%)
Feb 04, 2010 4.013 4.042 3.929 3.992 9,780,657 -0.07(-1.81%)
Feb 03, 2010 4.131 4.181 4.063 4.066 7,275,259 -0.09(-2.27%)
Feb 02, 2010 4.171 4.226 4.118 4.160 5,760,279 -0.01(-0.25%)
Feb 01, 2010 4.113 4.181 4.087 4.171 5,327,210 +0.07(+1.66%)
Jan 29, 2010 4.194 4.229 4.082 4.103 8,396,818 -0.09(-2.13%)
Jan 28, 2010 4.352 4.386 4.155 4.192 5,404,979 -0.17(-3.91%)
Jan 27, 2010 4.360 4.407 4.239 4.362 5,866,259 -0.03(-0.60%)
Jan 26, 2010 4.391 4.446 4.344 4.389 6,882,600 -0.01(-0.24%)
Jan 25, 2010 4.486 4.486 4.381 4.399 5,934,117 -0.04(-0.83%)
Jan 22, 2010 4.541 4.593 4.404 4.436 8,606,490 -0.10(-2.14%)
Jan 21, 2010 4.617 4.690 4.462 4.533 7,415,549 -0.07(-1.43%)
Jan 20, 2010 4.580 4.627 4.522 4.598 5,516,296 -0.03(-0.74%)
Jan 19, 2010 4.554 4.632 4.528 4.632 6,091,943 +0.08(+1.79%)
Jan 15, 2010 4.577 4.604 4.451 4.551 8,165,034 -0.04(-0.97%)
Jan 14, 2010 4.630 4.648 4.583 4.596 8,206,206 -0.13(-2.72%)
Jan 13, 2010 4.701 4.724 4.604 4.724 3,082,569 +0.08(+1.64%)
Jan 12, 2010 4.695 4.755 4.638 4.648 6,232,031 -0.09(-1.87%)
Jan 11, 2010 4.823 4.862 4.727 4.737 3,951,982 -0.09(-1.95%)
Jan 08, 2010 4.708 4.834 4.700 4.831 5,120,728 +0.09(+1.87%)
Jan 07, 2010 4.727 4.784 4.685 4.742 7,400,011 -0.02(-0.38%)
Jan 06, 2010 4.750 4.792 4.716 4.760 4,714,807 +0.01(+0.16%)
Jan 05, 2010 4.711 4.753 4.687 4.753 10,986,665 +0.04(+0.83%)
Jan 04, 2010 4.572 4.721 4.572 4.713 7,905,497 +0.16(+3.50%)
Dec 31, 2009 4.648 4.659 4.539 4.554 6,955,796 -0.07(-1.52%)
Dec 30, 2009 4.638 4.682 4.554 4.625 3,619,587 -0.05(-1.06%)
Dec 29, 2009 4.700 4.747 4.666 4.674 4,084,481 -0.04(-0.89%)
Dec 28, 2009 4.800 4.821 4.680 4.716 5,576,431 -0.09(-1.79%)
Dec 24, 2009 4.708 4.836 4.687 4.802 2,299,196 +0.13(+2.74%)
Dec 23, 2009 4.734 4.763 4.640 4.674 8,127,605 -0.08(-1.65%)
Dec 22, 2009 4.818 4.823 4.706 4.753 5,610,896 -0.04(-0.82%)
Dec 21, 2009 4.849 4.883 4.724 4.792 7,784,487 -0.01(-0.27%)
Dec 18, 2009 4.922 4.959 4.797 4.805 13,244,503 -0.13(-2.65%)
Dec 17, 2009 4.928 4.959 4.886 4.935 3,811,825 -0.06(-1.15%)
Dec 16, 2009 5.024 5.069 4.975 4.993 3,729,875 +0.00(+0.00%)
Dec 15, 2009 4.828 5.074 4.828 4.993 9,269,544 +0.10(+2.03%)
Dec 14, 2009 4.862 4.904 4.844 4.894 3,708,430 +0.06(+1.19%)
Dec 11, 2009 4.813 4.883 4.807 4.836 3,839,397 +0.05(+1.04%)
Dec 10, 2009 4.690 4.815 4.669 4.787 5,850,619 +0.17(+3.68%)
Dec 09, 2009 4.703 4.724 4.588 4.617 6,242,754 -0.07(-1.39%)
Dec 08, 2009 4.719 4.781 4.656 4.682 5,634,639 -0.09(-1.91%)
Dec 07, 2009 4.821 4.896 4.755 4.774 4,884,068 -0.06(-1.24%)
Dec 04, 2009 4.828 4.915 4.750 4.834 5,652,254 +0.10(+2.10%)
Dec 03, 2009 4.888 4.917 4.734 4.734 6,192,205 -0.14(-2.89%)
Dec 02, 2009 4.935 5.016 4.813 4.875 6,320,874 -0.09(-1.74%)
Dec 01, 2009 4.975 5.092 4.949 4.962 8,322,140 +0.03(+0.69%)
Nov 30, 2009 4.888 5.011 4.854 4.928 7,644,329 +0.03(+0.59%)
Nov 27, 2009 4.834 5.029 4.747 4.899 3,233,579 -0.13(-2.60%)
Nov 25, 2009 5.066 5.116 4.998 5.029 5,127,621 -0.04(-0.72%)
Nov 24, 2009 5.053 5.129 5.014 5.066 7,782,189 -0.01(-0.26%)
Nov 23, 2009 4.915 5.092 4.915 5.079 9,019,864 +0.22(+4.46%)
Nov 20, 2009 4.831 4.883 4.758 4.862 4,465,128 +0.01(+0.11%)
Nov 19, 2009 4.967 4.977 4.836 4.857 4,625,964 -0.17(-3.43%)
Nov 18, 2009 5.022 5.045 4.964 5.029 4,126,605 +0.01(+0.16%)
Nov 17, 2009 5.019 5.061 4.962 5.022 4,878,707 -0.04(-0.88%)
Nov 16, 2009 4.943 5.126 4.930 5.066 10,521,771 +0.17(+3.58%)
Nov 13, 2009 4.907 4.935 4.831 4.891 3,768,935 +0.00(+0.00%)
Nov 12, 2009 4.881 4.956 4.779 4.891 8,954,764 -0.00(-0.05%)
Nov 11, 2009 4.847 4.922 4.797 4.894 5,007,376 +0.10(+2.13%)
Nov 10, 2009 4.784 4.857 4.700 4.792 4,547,843 -0.04(-0.92%)
Nov 09, 2009 4.646 4.868 4.646 4.836 6,775,046 +0.22(+4.75%)
Nov 06, 2009 4.664 4.685 4.554 4.617 7,584,590 -0.12(-2.54%)
Nov 05, 2009 4.661 4.737 4.625 4.737 6,344,617 +0.14(+2.95%)
Nov 04, 2009 4.750 4.774 4.591 4.601 9,034,416 -0.10(-2.22%)
Nov 03, 2009 4.512 4.747 4.379 4.706 21,816,324 +0.27(+6.19%)
Nov 02, 2009 4.411 4.583 4.361 4.431 9,459,484 +0.02(+0.53%)
Oct 30, 2009 4.572 4.617 4.356 4.408 10,184,780 -0.14(-3.16%)
Oct 29, 2009 4.468 4.695 4.468 4.552 13,848,023 +0.19(+4.25%)
Oct 28, 2009 4.492 4.567 4.327 4.366 12,553,672 -0.17(-3.74%)
Oct 27, 2009 4.719 4.750 4.494 4.536 9,565,943 -0.17(-3.66%)
Oct 26, 2009 4.747 4.930 4.656 4.708 8,298,398 -0.02(-0.50%)
Oct 23, 2009 4.873 4.920 4.695 4.732 10,053,048 -0.13(-2.69%)
Oct 22, 2009 4.794 4.894 4.619 4.862 7,308,104 +0.08(+1.64%)
Oct 21, 2009 4.779 4.920 4.763 4.784 7,730,875 -0.02(-0.33%)
Oct 20, 2009 4.870 4.909 4.734 4.800 4,942,276 -0.05(-1.08%)
Oct 19, 2009 4.755 4.888 4.742 4.852 4,407,686 +0.09(+1.98%)
Oct 16, 2009 4.823 4.823 4.669 4.758 7,178,669 -0.13(-2.62%)
Oct 15, 2009 4.891 4.941 4.813 4.886 4,743,145 -0.07(-1.42%)
Oct 14, 2009 4.875 4.975 4.839 4.956 6,637,186 +0.18(+3.77%)
Oct 13, 2009 4.904 4.920 4.727 4.776 8,746,442 -0.17(-3.53%)
Oct 12, 2009 4.755 5.043 4.755 4.951 13,730,842 +0.20(+4.18%)
Oct 09, 2009 4.502 4.792 4.471 4.753 14,548,045 +0.22(+4.96%)
Oct 08, 2009 4.387 4.533 4.317 4.528 13,596,812 +0.19(+4.33%)
Oct 07, 2009 4.358 4.392 4.301 4.340 6,964,220 -0.02(-0.54%)
Oct 06, 2009 4.369 4.450 4.264 4.364 14,250,115 +0.07(+1.58%)
Oct 05, 2009 4.309 4.413 4.243 4.296 15,010,641 +0.03(+0.61%)
Oct 02, 2009 4.264 4.358 4.212 4.270 10,116,616 -0.07(-1.57%)
Oct 01, 2009 4.468 4.486 4.322 4.337 13,314,965 -0.15(-3.37%)
Sep 30, 2009 4.651 4.703 4.452 4.489 13,560,049 -0.17(-3.64%)
Sep 29, 2009 4.619 4.740 4.609 4.659 6,540,684 +0.04(+0.79%)
Sep 28, 2009 4.512 4.672 4.468 4.622 5,747,990 +0.13(+2.91%)
Sep 25, 2009 4.604 4.614 4.426 4.492 7,068,381 -0.13(-2.88%)
Sep 24, 2009 4.781 4.813 4.570 4.625 7,509,533 -0.13(-2.64%)
Sep 23, 2009 4.951 4.951 4.742 4.750 8,604,753 -0.17(-3.45%)
Sep 22, 2009 4.724 5.053 4.706 4.920 13,908,528 +0.26(+5.49%)
Sep 21, 2009 4.909 4.912 4.651 4.664 15,231,217 -0.32(-6.34%)
Sep 18, 2009 4.928 5.006 4.828 4.980 10,212,352 +0.10(+2.09%)
Sep 17, 2009 4.841 4.959 4.810 4.878 9,734,438 +0.01(+0.27%)
Sep 16, 2009 4.949 4.962 4.831 4.865 13,344,069 -0.05(-0.96%)
Sep 15, 2009 4.774 4.930 4.763 4.912 10,409,951 +0.15(+3.07%)
Sep 14, 2009 4.552 4.797 4.484 4.766 9,752,054 +0.17(+3.81%)
Sep 11, 2009 4.531 4.724 4.510 4.591 12,892,195 +0.09(+1.91%)
Sep 10, 2009 4.309 4.523 4.280 4.505 7,837,333 +0.20(+4.61%)
Sep 09, 2009 4.306 4.371 4.230 4.306 9,519,989 -0.01(-0.18%)
Sep 08, 2009 4.217 4.314 4.149 4.314 12,422,705 +0.14(+3.25%)
Sep 04, 2009 4.092 4.228 4.084 4.178 5,473,802 +0.09(+2.24%)
Sep 03, 2009 3.995 4.089 3.969 4.087 4,012,488 +0.11(+2.76%)
Sep 02, 2009 4.032 4.050 3.941 3.977 5,027,289 -0.04(-1.10%)
Sep 01, 2009 4.079 4.277 4.003 4.021 9,848,555 -0.10(-2.53%)
Aug 31, 2009 4.105 4.149 3.977 4.126 12,275,655 -0.03(-0.63%)
Aug 28, 2009 4.115 4.170 4.089 4.152 9,525,351 +0.09(+2.25%)
Aug 27, 2009 3.998 4.097 3.883 4.061 6,673,183 +0.02(+0.45%)
Aug 26, 2009 4.035 4.071 3.969 4.042 6,527,664 -0.00(-0.06%)
Aug 25, 2009 4.089 4.162 4.037 4.045 6,523,835 -0.03(-0.71%)
Aug 24, 2009 4.066 4.155 4.040 4.074 6,169,229 +0.01(+0.26%)
Aug 21, 2009 4.001 4.100 3.964 4.063 8,997,654 +0.10(+2.57%)
Aug 20, 2009 3.896 4.008 3.883 3.961 10,051,516 +0.01(+0.20%)
Aug 19, 2009 3.938 4.019 3.878 3.954 7,136,545 -0.04(-0.98%)
Aug 18, 2009 3.922 4.040 3.922 3.993 6,239,690 +0.10(+2.55%)
Aug 17, 2009 3.995 4.003 3.852 3.894 7,137,311 -0.23(-5.63%)
Aug 14, 2009 4.283 4.283 4.055 4.126 6,429,631 -0.16(-3.66%)
Aug 13, 2009 4.139 4.303 4.011 4.283 16,892,428 +0.19(+4.59%)
Aug 12, 2009 3.907 4.136 3.891 4.095 9,600,408 +0.20(+5.02%)
Aug 11, 2009 4.024 4.063 3.899 3.899 6,694,628 -0.16(-4.05%)
Aug 10, 2009 3.993 4.136 3.922 4.063 8,656,068 +0.02(+0.52%)
Aug 07, 2009 3.891 4.110 3.794 4.042 12,342,287 +0.25(+6.47%)
Aug 06, 2009 3.888 3.938 3.758 3.797 12,443,384 -0.07(-1.89%)
Aug 05, 2009 3.943 3.943 3.810 3.870 8,903,449 -0.05(-1.33%)
Aug 04, 2009 3.789 3.948 3.742 3.922 10,781,407 +0.09(+2.25%)
Aug 03, 2009 3.703 3.847 3.606 3.836 15,659,349 +0.19(+5.23%)
Jul 31, 2009 3.588 3.721 3.541 3.645 12,073,460 +0.06(+1.68%)
Jul 30, 2009 4.178 4.186 3.551 3.585 31,638,838 -0.33(-8.47%)
Jul 29, 2009 3.995 4.066 3.854 3.917 16,020,848 -0.15(-3.72%)
Jul 28, 2009 4.082 4.165 3.990 4.068 6,721,434 -0.07(-1.64%)
Jul 27, 2009 4.074 4.136 3.980 4.136 7,182,499 +0.05(+1.28%)
Jul 24, 2009 3.917 4.110 3.831 4.084 9,798,007 +0.03(+0.64%)
Jul 23, 2009 3.860 4.113 3.810 4.058 10,252,944 +0.20(+5.28%)
Jul 22, 2009 3.852 3.909 3.789 3.854 4,562,395 -0.01(-0.34%)
Jul 21, 2009 3.930 4.003 3.760 3.867 4,831,222 -0.05(-1.27%)
Jul 20, 2009 3.860 3.988 3.831 3.917 8,502,124 +0.08(+2.11%)
Jul 17, 2009 3.794 3.875 3.732 3.836 5,728,077 +0.03(+0.82%)
Jul 16, 2009 3.755 3.847 3.653 3.805 8,819,202 +0.05(+1.32%)
Jul 15, 2009 3.669 3.815 3.622 3.755 13,230,717 +0.17(+4.89%)
Jul 14, 2009 3.562 3.669 3.525 3.580 11,077,806 +0.07(+1.93%)
Jul 13, 2009 3.186 3.557 3.183 3.512 24,228,870 +0.38(+11.99%)
Jul 10, 2009 3.188 3.204 3.068 3.136 6,337,724 -0.07(-2.20%)
Jul 09, 2009 3.162 3.269 3.144 3.207 7,193,987 +0.07(+2.16%)
Jul 08, 2009 3.168 3.186 3.037 3.139 14,902,651 -0.02(-0.66%)
Jul 07, 2009 3.303 3.332 3.149 3.160 9,930,505 -0.17(-5.25%)
Jul 06, 2009 3.447 3.460 3.293 3.335 7,673,433 -0.16(-4.56%)
Jul 02, 2009 3.562 3.583 3.473 3.494 8,825,329 -0.14(-3.95%)
Jul 01, 2009 3.632 3.745 3.617 3.638 8,514,378 +0.08(+2.28%)
Jun 30, 2009 3.653 3.695 3.512 3.557 11,276,171 -0.10(-2.78%)
Jun 29, 2009 3.575 3.690 3.538 3.659 9,889,913 +0.09(+2.49%)
Jun 26, 2009 3.489 3.588 3.460 3.570 10,471,988 +0.06(+1.71%)
Jun 25, 2009 3.403 3.544 3.350 3.510 10,027,773 +0.07(+1.97%)
Jun 24, 2009 3.343 3.510 3.316 3.442 8,463,064 +0.14(+4.19%)
Jun 23, 2009 3.327 3.395 3.196 3.303 7,913,156 +0.01(+0.32%)
Jun 22, 2009 3.418 3.450 3.288 3.293 11,302,977 -0.19(-5.54%)
Jun 19, 2009 3.567 3.617 3.460 3.486 8,049,484 -0.03(-0.82%)
Jun 18, 2009 3.583 3.622 3.481 3.515 5,852,151 -0.05(-1.46%)
Jun 17, 2009 3.669 3.669 3.476 3.567 7,619,821 -0.10(-2.64%)
Jun 16, 2009 3.805 3.831 3.648 3.664 7,436,008 -0.09(-2.30%)
Jun 15, 2009 3.839 3.852 3.648 3.750 8,300,695 -0.15(-3.82%)
Jun 12, 2009 4.045 4.048 3.860 3.899 7,799,804 -0.15(-3.62%)
Jun 11, 2009 3.993 4.089 3.967 4.045 13,423,721 +0.06(+1.57%)
Jun 10, 2009 4.050 4.063 3.867 3.982 8,634,623 -0.01(-0.26%)
Jun 09, 2009 3.995 4.079 3.946 3.993 8,273,889 +0.01(+0.13%)
Jun 08, 2009 3.938 4.024 3.826 3.988 8,029,571 +0.04(+1.06%)
Jun 05, 2009 4.048 4.100 3.927 3.946 10,203,928 -0.06(-1.44%)
Jun 04, 2009 3.930 4.014 3.810 4.003 9,470,207 +0.09(+2.34%)
Jun 03, 2009 3.985 3.985 3.880 3.912 12,733,656 -0.04(-1.06%)
Jun 02, 2009 3.901 4.040 3.901 3.954 12,601,157 +0.01(+0.20%)
Jun 01, 2009 4.024 4.136 3.896 3.946 18,974,878 -0.03(-0.85%)
May 29, 2009 3.980 4.006 3.891 3.980 8,181,983 +0.04(+0.99%)
May 28, 2009 3.943 3.990 3.786 3.941 10,094,406 +0.00(+0.07%)
May 27, 2009 4.016 4.084 3.927 3.938 8,275,421 -0.05(-1.24%)
May 26, 2009 3.786 4.058 3.695 3.988 8,695,128 +0.16(+4.23%)
May 22, 2009 3.951 3.972 3.820 3.826 5,934,101 -0.08(-2.14%)
May 21, 2009 3.988 4.024 3.831 3.909 8,827,627 -0.17(-4.16%)
May 20, 2009 4.149 4.322 4.061 4.079 8,736,486 -0.02(-0.57%)
May 19, 2009 3.995 4.155 3.969 4.102 11,430,880 +0.09(+2.21%)
May 18, 2009 3.792 4.063 3.792 4.014 10,809,745 +0.25(+6.66%)
May 15, 2009 3.810 3.927 3.719 3.763 4,331,932 -0.08(-2.11%)
May 14, 2009 3.750 3.909 3.596 3.844 5,760,558 +0.06(+1.59%)
May 13, 2009 4.139 4.139 3.737 3.784 6,882,971 -0.38(-9.04%)
May 12, 2009 4.330 4.434 4.024 4.160 6,307,211 -0.14(-3.34%)
May 11, 2009 4.533 4.559 4.256 4.303 7,910,636 -0.12(-2.77%)
May 08, 2009 4.084 4.426 4.063 4.426 6,414,370 +0.40(+9.99%)
May 07, 2009 4.366 4.405 3.930 4.024 6,511,703 -0.23(-5.40%)
May 06, 2009 4.272 4.335 4.095 4.254 5,679,715 +0.05(+1.24%)
May 05, 2009 4.115 4.227 4.061 4.202 7,162,072 +0.11(+2.61%)
May 04, 2009 3.878 4.105 3.854 4.095 5,173,685 +0.23(+6.02%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.