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

(NY: USB-PRA )

853.88 -1.13 (-0.13%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 23, 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 (%)
Jan 31, 2024 871.63 872.03 840.01 840.01 6,892 -32.02(-3.67%)
Jan 29, 2024 872.03 1,155 +19.46(+2.28%)
Jan 26, 2024 852.57 852.57 852.57 852.57 783 +0.53(+0.06%)
Jan 25, 2024 852.04 852.04 852.04 852.04 1,229 +6.44(+0.76%)
Jan 23, 2024 845.60 508 +12.64(+1.52%)
Jan 19, 2024 832.96 564 +12.36(+1.51%)
Jan 18, 2024 824.20 830.00 820.60 820.60 1,424 -6.26(-0.76%)
Jan 17, 2024 829.00 829.00 826.86 826.86 1,503 -6.04(-0.73%)
Jan 16, 2024 830.02 832.90 824.98 832.90 1,498 -0.10(-0.01%)
Jan 12, 2024 825.05 833.00 825.05 833.00 1,184 +9.48(+1.15%)
Jan 11, 2024 818.00 823.52 818.00 823.52 1,336 -1.52(-0.18%)
Jan 10, 2024 825.05 825.05 825.05 825.05 954 +0.55(+0.07%)
Jan 09, 2024 816.30 825.05 816.30 824.50 1,605 +11.98(+1.47%)
Jan 08, 2024 812.14 812.52 812.14 812.52 1,161 +0.37(+0.05%)
Jan 05, 2024 825.85 825.85 812.15 812.15 2,116 -12.55(-1.52%)
Jan 04, 2024 824.70 824.70 824.70 824.70 1,310 +6.62(+0.81%)
Jan 03, 2024 831.00 831.00 818.08 818.08 1,473 -12.91(-1.55%)
Jan 02, 2024 828.50 830.99 828.49 830.99 1,703 +12.76(+1.56%)
Dec 29, 2023 845.00 845.00 818.23 818.23 2,955 -24.77(-2.94%)
Dec 28, 2023 843.00 843.00 843.00 843.00 944 -7.01(-0.82%)
Dec 27, 2023 857.46 867.12 850.01 850.01 1,757 -1.49(-0.17%)
Dec 26, 2023 842.54 858.53 842.54 851.50 1,635 -0.50(-0.06%)
Dec 21, 2023 852.00 1,157 -8.00(-0.93%)
Dec 20, 2023 851.00 864.00 845.76 860.00 6,323 +9.00(+1.06%)
Dec 19, 2023 846.67 853.47 846.67 851.00 1,943 +8.10(+0.96%)
Dec 18, 2023 824.37 843.00 824.37 842.90 2,694 +26.33(+3.22%)
Dec 15, 2023 828.20 828.20 816.57 816.57 1,826 -9.02(-1.09%)
Dec 14, 2023 815.00 833.48 815.00 825.59 4,436 +17.49(+2.16%)
Dec 13, 2023 799.33 808.10 799.33 808.10 1,818 +18.80(+2.38%)
Dec 12, 2023 790.00 790.00 789.30 789.30 3,902 +0.30(+0.04%)
Dec 11, 2023 790.00 791.00 789.00 789.00 2,645 -5.94(-0.75%)
Dec 08, 2023 794.94 794.94 794.94 794.94 1,207 +2.94(+0.37%)
Dec 07, 2023 790.50 792.00 790.50 792.00 3,659 -3.00(-0.38%)
Dec 06, 2023 799.00 799.00 795.00 795.00 1,970 +0.00(+0.00%)
Dec 05, 2023 794.00 798.00 794.00 795.00 1,920 -4.00(-0.50%)
Dec 04, 2023 799.00 799.00 799.00 799.00 1,424 +2.00(+0.25%)
Dec 01, 2023 794.66 798.98 794.66 797.00 1,599 -1.98(-0.25%)
Nov 30, 2023 798.98 798.98 798.98 798.98 3,176 +16.98(+2.17%)
Nov 29, 2023 786.01 786.01 782.00 782.00 2,276 +1.99(+0.26%)
Nov 28, 2023 787.54 787.54 780.01 780.01 1,193 -18.98(-2.38%)
Nov 21, 2023 798.99 645 +2.39(+0.30%)
Nov 20, 2023 795.00 796.60 795.00 796.60 1,712 +1.87(+0.24%)
Nov 17, 2023 794.73 794.73 794.73 794.73 730 +8.03(+1.02%)
Nov 15, 2023 786.70 1,341 -4.30(-0.54%)
Nov 14, 2023 789.00 799.00 789.00 791.00 3,392 +9.00(+1.15%)
Nov 13, 2023 779.41 782.00 779.41 782.00 676 -4.99(-0.63%)
Nov 10, 2023 774.00 786.99 774.00 786.99 863 -2.01(-0.25%)
Nov 08, 2023 789.00 253 -1.00(-0.13%)
Nov 06, 2023 790.00 981 -6.05(-0.76%)
Nov 03, 2023 790.99 796.05 790.99 796.05 3,758 +28.05(+3.65%)
Nov 02, 2023 769.46 769.46 768.00 768.00 1,453 +5.50(+0.72%)
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.