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: CXT )

59.86 +1.56 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 59.50 59.97 59.13 59.86 408,301 +1.56(+2.68%)
Sep 18, 2024 58.15 58.98 57.60 58.30 316,767 +0.36(+0.62%)
Sep 17, 2024 58.28 59.00 57.52 57.94 377,790 +0.17(+0.29%)
Sep 16, 2024 58.29 58.66 57.50 57.77 363,544 -0.52(-0.89%)
Sep 13, 2024 58.67 59.20 58.04 58.29 269,235 +0.37(+0.64%)
Sep 12, 2024 56.79 58.08 56.21 57.92 343,696 +1.83(+3.26%)
Sep 11, 2024 55.57 56.38 54.09 56.09 221,256 +0.52(+0.94%)
Sep 10, 2024 55.48 55.91 54.58 55.57 219,697 +0.10(+0.18%)
Sep 09, 2024 55.98 56.38 55.03 55.47 474,296 -0.21(-0.38%)
Sep 06, 2024 56.82 57.22 55.67 55.68 425,726 -1.15(-2.02%)
Sep 05, 2024 56.50 57.08 56.11 56.83 512,823 +0.36(+0.64%)
Sep 04, 2024 55.82 56.49 55.39 56.47 359,456 +0.32(+0.57%)
Sep 03, 2024 58.02 58.28 55.70 56.15 425,129 -2.60(-4.43%)
Aug 30, 2024 58.49 59.09 57.76 58.75 728,548 +0.54(+0.93%)
Aug 29, 2024 58.64 59.04 58.07 58.21 264,051 +0.02(+0.03%)
Aug 28, 2024 58.07 59.08 57.70 58.19 284,426 +0.02(+0.03%)
Aug 27, 2024 58.00 58.36 57.52 58.17 269,585 +0.05(+0.09%)
Aug 26, 2024 58.84 59.26 57.76 58.12 331,778 -0.47(-0.80%)
Aug 23, 2024 57.09 59.03 56.62 58.59 394,729 +1.80(+3.16%)
Aug 22, 2024 57.82 58.20 56.76 56.79 419,032 -0.96(-1.66%)
Aug 21, 2024 58.17 58.17 57.00 57.75 247,045 +0.91(+1.60%)
Aug 20, 2024 57.59 57.95 56.67 56.84 229,684 -1.02(-1.76%)
Aug 19, 2024 57.68 58.01 57.17 57.86 171,908 +0.21(+0.36%)
Aug 16, 2024 57.85 58.23 57.04 57.65 221,797 -0.05(-0.09%)
Aug 15, 2024 57.25 58.24 56.96 57.70 309,131 +1.73(+3.08%)
Aug 14, 2024 56.25 56.38 55.66 55.98 249,319 -0.19(-0.34%)
Aug 13, 2024 55.60 56.21 54.96 56.17 313,843 +1.33(+2.42%)
Aug 12, 2024 56.56 57.06 54.34 54.84 327,433 -1.73(-3.05%)
Aug 09, 2024 55.99 56.59 54.90 56.56 782,767 +0.22(+0.39%)
Aug 08, 2024 55.50 57.27 54.03 56.35 529,311 +2.20(+4.07%)
Aug 07, 2024 56.32 56.69 54.14 54.14 329,391 -1.13(-2.04%)
Aug 06, 2024 57.18 57.65 55.19 55.27 381,548 -1.35(-2.38%)
Aug 05, 2024 55.63 57.08 55.35 56.61 349,141 -1.67(-2.86%)
Aug 02, 2024 58.41 58.64 57.24 58.28 260,649 -2.03(-3.37%)
Aug 01, 2024 62.43 63.12 59.46 60.31 199,281 -2.39(-3.82%)
Jul 31, 2024 62.47 63.98 61.78 62.71 172,511 +1.01(+1.63%)
Jul 30, 2024 64.05 64.05 61.67 61.70 220,142 -1.75(-2.75%)
Jul 29, 2024 63.82 64.10 63.08 63.45 179,408 -0.22(-0.34%)
Jul 26, 2024 62.22 63.75 61.63 63.66 296,004 +2.44(+3.99%)
Jul 25, 2024 60.57 62.02 60.23 61.22 233,324 +0.67(+1.10%)
Jul 24, 2024 62.03 62.82 60.53 60.55 300,248 -1.66(-2.66%)
Jul 23, 2024 61.32 62.44 61.13 62.21 201,818 +0.81(+1.32%)
Jul 22, 2024 59.36 61.48 59.36 61.40 248,979 +2.34(+3.97%)
Jul 19, 2024 58.25 59.24 57.51 59.06 275,153 +1.28(+2.21%)
Jul 18, 2024 60.09 60.52 57.25 57.78 271,825 -2.50(-4.15%)
Jul 17, 2024 59.77 60.95 59.69 60.28 314,656 +0.06(+0.10%)
Jul 16, 2024 59.14 60.36 58.81 60.22 340,909 +1.39(+2.36%)
Jul 15, 2024 57.32 58.94 57.08 58.84 411,308 +1.85(+3.26%)
Jul 12, 2024 57.67 57.75 56.70 56.98 423,096 +0.12(+0.21%)
Jul 11, 2024 56.59 57.46 56.59 56.86 263,063 +0.63(+1.12%)
Jul 10, 2024 55.65 56.28 55.63 56.24 332,293 +0.76(+1.37%)
Jul 09, 2024 56.45 56.56 55.33 55.48 630,669 -1.11(-1.96%)
Jul 08, 2024 57.21 57.30 56.55 56.58 479,438 -0.16(-0.28%)
Jul 05, 2024 58.54 58.87 56.35 56.74 717,322 -1.92(-3.28%)
Jul 03, 2024 59.72 59.72 58.45 58.67 264,835 -0.65(-1.09%)
Jul 02, 2024 59.28 59.77 59.09 59.32 397,845 -0.13(-0.22%)
Jul 01, 2024 61.58 61.73 59.22 59.45 290,519 -1.81(-2.95%)
Jun 28, 2024 60.47 61.25 59.86 61.25 440,304 +1.30(+2.16%)
Jun 27, 2024 60.59 60.71 59.91 59.96 274,766 -0.33(-0.55%)
Jun 26, 2024 61.02 61.02 59.94 60.28 313,102 -0.91(-1.48%)
Jun 25, 2024 62.61 62.83 60.73 61.19 293,068 -1.09(-1.75%)
Jun 24, 2024 64.14 64.32 62.25 62.28 348,083 -2.16(-3.36%)
Jun 21, 2024 64.04 64.62 62.95 64.44 1,646,420 +0.82(+1.29%)
Jun 20, 2024 62.85 63.78 62.77 63.63 331,453 +0.55(+0.87%)
Jun 18, 2024 61.92 63.35 61.69 63.08 303,684 +1.27(+2.05%)
Jun 17, 2024 60.20 62.02 60.07 61.81 210,702 +1.61(+2.67%)
Jun 14, 2024 59.66 60.22 59.66 60.20 297,747 -0.26(-0.43%)
Jun 13, 2024 60.38 60.81 59.17 60.46 239,277 -0.15(-0.25%)
Jun 12, 2024 60.64 61.17 60.19 60.61 292,294 +0.78(+1.30%)
Jun 11, 2024 60.60 60.75 59.80 59.84 265,109 -0.98(-1.61%)
Jun 10, 2024 60.34 61.34 60.07 60.81 240,679 -0.03(-0.05%)
Jun 07, 2024 60.57 61.03 60.03 60.84 161,502 -0.04(-0.07%)
Jun 06, 2024 61.66 61.98 60.60 60.88 261,633 -1.00(-1.61%)
Jun 05, 2024 60.93 61.96 60.32 61.88 212,082 +1.47(+2.43%)
Jun 04, 2024 61.08 61.08 59.74 60.41 281,903 -0.89(-1.45%)
Jun 03, 2024 63.52 63.52 61.08 61.30 226,582 -1.75(-2.77%)
May 31, 2024 62.72 63.12 62.25 63.05 304,981 +0.69(+1.10%)
May 30, 2024 61.32 62.66 60.83 62.36 310,939 +1.85(+3.06%)
May 29, 2024 60.69 60.95 60.10 60.51 236,136 -0.83(-1.35%)
May 28, 2024 61.56 61.87 61.18 61.33 216,173 +0.08(+0.13%)
May 24, 2024 61.05 61.48 60.99 61.25 123,815 +0.62(+1.02%)
May 23, 2024 60.95 60.95 60.13 60.64 194,386 -0.02(-0.03%)
May 22, 2024 60.68 61.02 60.25 60.66 188,499 -0.08(-0.13%)
May 21, 2024 60.17 60.92 60.17 60.74 172,231 +0.29(+0.48%)
May 20, 2024 60.17 60.64 59.86 60.45 209,007 +0.36(+0.60%)
May 17, 2024 60.11 60.20 59.66 60.09 184,583 +0.14(+0.23%)
May 16, 2024 61.01 61.11 59.71 59.95 230,269 -1.24(-2.03%)
May 15, 2024 61.14 62.67 60.89 61.19 263,180 +0.86(+1.42%)
May 14, 2024 60.55 60.83 59.80 60.34 270,564 +0.09(+0.15%)
May 13, 2024 60.27 60.78 59.61 60.25 412,817 +0.33(+0.55%)
May 10, 2024 60.48 61.44 59.55 59.92 284,693 -0.38(-0.63%)
May 09, 2024 62.56 62.56 58.72 60.30 466,865 -1.35(-2.19%)
May 08, 2024 62.13 62.25 61.36 61.65 254,844 -0.70(-1.12%)
May 07, 2024 62.02 63.27 61.86 62.35 346,818 +0.64(+1.03%)
May 06, 2024 61.81 62.94 61.62 61.71 235,849 +0.52(+0.85%)
May 03, 2024 61.44 61.91 60.83 61.19 161,558 +0.56(+0.92%)
May 02, 2024 59.85 60.64 59.50 60.64 156,000 +1.33(+2.25%)
May 01, 2024 60.16 60.48 59.19 59.30 241,453 -1.18(-1.96%)
Apr 30, 2024 61.78 62.04 60.42 60.49 274,365 -1.77(-2.84%)
Apr 29, 2024 62.67 62.82 62.19 62.26 175,811 -0.06(-0.10%)
Apr 26, 2024 62.19 62.81 61.97 62.32 168,219 +0.13(+0.21%)
Apr 25, 2024 62.47 62.47 61.73 62.19 155,653 -0.35(-0.56%)
Apr 24, 2024 62.63 63.23 61.93 62.54 176,465 -0.37(-0.59%)
Apr 23, 2024 61.72 63.55 61.72 62.91 228,415 +1.44(+2.35%)
Apr 22, 2024 61.34 62.20 60.88 61.46 291,110 +0.46(+0.75%)
Apr 19, 2024 61.49 61.90 60.58 61.01 364,714 -0.04(-0.07%)
Apr 18, 2024 61.57 62.02 60.92 61.05 329,504 -0.07(-0.11%)
Apr 17, 2024 61.40 61.83 60.66 61.12 320,339 +0.06(+0.10%)
Apr 16, 2024 60.62 61.18 59.51 61.06 211,319 +0.35(+0.57%)
Apr 15, 2024 61.33 61.55 60.22 60.71 427,709 +0.12(+0.20%)
Apr 12, 2024 61.74 62.15 60.19 60.59 268,220 -1.58(-2.54%)
Apr 11, 2024 61.82 62.17 60.78 62.17 335,442 +0.79(+1.28%)
Apr 10, 2024 60.72 61.49 60.48 61.38 285,382 -0.38(-0.61%)
Apr 09, 2024 60.14 61.78 59.29 61.76 348,164 +2.13(+3.57%)
Apr 08, 2024 58.36 60.03 58.11 59.63 526,364 +2.23(+3.88%)
Apr 05, 2024 57.15 57.84 57.15 57.40 346,788 +0.20(+0.35%)
Apr 04, 2024 58.69 58.94 56.88 57.21 219,102 -0.98(-1.69%)
Apr 03, 2024 58.93 59.38 57.99 58.19 377,585 -1.09(-1.85%)
Apr 02, 2024 60.32 60.32 58.94 59.28 270,007 -1.41(-2.33%)
Apr 01, 2024 61.57 61.88 60.59 60.70 238,349 -0.88(-1.42%)
Mar 28, 2024 61.14 61.83 60.73 61.57 249,498 +0.36(+0.58%)
Mar 27, 2024 59.81 61.26 59.81 61.21 377,141 +1.58(+2.65%)
Mar 26, 2024 60.13 60.23 59.62 59.63 195,583 -0.39(-0.65%)
Mar 25, 2024 60.50 60.83 60.02 60.02 200,847 -0.48(-0.79%)
Mar 22, 2024 60.99 60.99 59.97 60.50 215,654 -0.08(-0.13%)
Mar 21, 2024 60.32 61.02 60.32 60.58 245,504 +0.56(+0.93%)
Mar 20, 2024 59.84 60.22 59.53 60.02 216,344 -0.12(-0.20%)
Mar 19, 2024 60.39 60.72 59.45 60.14 525,494 -0.16(-0.26%)
Mar 18, 2024 61.44 61.96 60.13 60.30 486,714 -0.13(-0.21%)
Mar 15, 2024 59.27 60.79 59.20 60.43 1,961,035 +0.86(+1.44%)
Mar 14, 2024 60.51 60.68 59.25 59.57 453,962 -0.90(-1.48%)
Mar 13, 2024 60.11 61.23 59.88 60.47 411,730 +0.51(+0.85%)
Mar 12, 2024 59.38 60.08 58.72 59.96 367,686 +0.68(+1.14%)
Mar 11, 2024 59.10 60.05 57.26 59.28 509,793 +0.01(+0.02%)
Mar 08, 2024 60.23 60.51 59.26 59.27 193,614 -0.64(-1.06%)
Mar 07, 2024 59.74 60.18 59.46 59.91 231,766 +0.46(+0.77%)
Mar 06, 2024 59.21 59.68 58.92 59.45 243,927 +0.63(+1.07%)
Mar 05, 2024 59.09 59.80 58.21 58.83 295,006 -0.38(-0.64%)
Mar 04, 2024 59.14 60.13 58.99 59.21 283,595 +0.27(+0.46%)
Mar 01, 2024 58.23 58.95 57.38 58.94 413,430 +0.83(+1.42%)
Feb 29, 2024 57.98 58.23 57.32 58.11 442,272 +0.42(+0.72%)
Feb 28, 2024 57.70 58.66 57.51 57.69 290,368 -0.56(-0.96%)
Feb 27, 2024 60.53 60.58 58.15 58.25 422,077 -2.08(-3.45%)
Feb 26, 2024 59.89 60.73 59.89 60.33 249,679 +0.26(+0.43%)
Feb 23, 2024 60.05 60.41 59.76 60.08 248,654 +0.36(+0.60%)
Feb 22, 2024 58.58 60.12 58.42 59.72 382,089 +1.60(+2.75%)
Feb 21, 2024 57.97 58.32 57.67 58.12 335,312 +0.06(+0.10%)
Feb 20, 2024 57.63 58.72 57.04 58.06 509,408 -0.26(-0.44%)
Feb 16, 2024 58.63 59.27 58.19 58.32 491,099 +0.03(+0.05%)
Feb 15, 2024 59.33 60.75 55.56 58.29 833,302 -1.30(-2.18%)
Feb 14, 2024 58.77 59.64 58.44 59.59 320,860 +1.36(+2.33%)
Feb 13, 2024 58.40 58.81 57.63 58.23 364,151 -1.40(-2.35%)
Feb 12, 2024 59.77 60.06 59.42 59.63 316,158 -0.08(-0.13%)
Feb 09, 2024 58.95 59.96 58.93 59.71 264,468 +1.02(+1.74%)
Feb 08, 2024 58.41 58.77 58.10 58.69 226,038 +0.30(+0.51%)
Feb 07, 2024 58.40 58.58 57.93 58.39 242,585 +0.10(+0.17%)
Feb 06, 2024 58.26 58.56 57.89 58.29 217,560 +0.10(+0.17%)
Feb 05, 2024 58.54 58.78 57.87 58.19 212,384 -0.93(-1.58%)
Feb 02, 2024 58.27 59.71 57.49 59.12 233,709 +0.51(+0.86%)
Feb 01, 2024 58.07 58.90 57.62 58.62 254,990 +0.80(+1.39%)
Jan 31, 2024 58.97 59.06 57.70 57.81 363,499 -1.16(-1.97%)
Jan 30, 2024 57.84 59.08 57.84 58.97 238,002 +1.24(+2.15%)
Jan 29, 2024 57.40 57.89 57.21 57.73 198,389 +0.18(+0.31%)
Jan 26, 2024 58.16 58.23 57.39 57.56 252,524 -0.28(-0.48%)
Jan 25, 2024 58.00 58.41 57.07 57.83 245,856 +0.59(+1.02%)
Jan 24, 2024 58.58 58.58 56.79 57.25 321,470 -0.98(-1.69%)
Jan 23, 2024 58.33 58.34 57.52 58.23 328,153 -0.07(-0.12%)
Jan 22, 2024 57.26 58.35 57.26 58.30 392,156 +1.36(+2.39%)
Jan 19, 2024 55.80 56.98 54.84 56.94 433,272 +1.59(+2.87%)
Jan 18, 2024 55.32 56.07 54.73 55.35 327,644 +0.86(+1.58%)
Jan 17, 2024 53.49 54.63 53.30 54.49 320,962 +0.41(+0.75%)
Jan 16, 2024 54.64 54.51 53.72 54.08 271,364 -0.89(-1.62%)
Jan 12, 2024 55.68 55.73 54.63 54.98 222,338 -0.18(-0.32%)
Jan 11, 2024 54.56 55.18 53.88 55.16 308,927 +0.58(+1.05%)
Jan 10, 2024 53.94 54.60 53.70 54.58 225,467 +0.57(+1.05%)
Jan 09, 2024 54.07 54.23 53.73 54.01 202,811 -0.59(-1.07%)
Jan 08, 2024 53.95 54.68 53.79 54.60 211,624 +0.80(+1.49%)
Jan 05, 2024 53.20 54.14 53.08 53.80 420,667 +0.24(+0.44%)
Jan 04, 2024 53.97 54.51 53.48 53.56 755,557 -0.40(-0.74%)
Jan 03, 2024 56.39 56.39 53.92 53.96 445,428 -2.68(-4.73%)
Jan 02, 2024 56.03 56.91 55.66 56.63 476,145 +0.22(+0.39%)
Dec 29, 2023 56.98 57.08 56.20 56.42 318,005 -0.81(-1.42%)
Dec 28, 2023 57.69 57.85 56.99 57.23 251,689 -0.65(-1.13%)
Dec 27, 2023 58.51 58.51 57.73 57.88 173,120 -0.45(-0.77%)
Dec 26, 2023 58.73 58.99 58.29 58.33 272,375 -0.44(-0.74%)
Dec 22, 2023 58.33 58.88 58.12 58.77 306,320 +0.93(+1.61%)
Dec 21, 2023 57.10 57.88 56.56 57.83 314,156 +1.19(+2.10%)
Dec 20, 2023 56.53 57.39 56.07 56.64 377,396 +0.17(+0.30%)
Dec 19, 2023 56.49 56.74 55.50 56.47 419,564 -0.02(-0.04%)
Dec 18, 2023 52.92 56.81 52.70 56.49 979,319 +3.41(+6.43%)
Dec 15, 2023 52.51 53.10 52.51 53.08 2,395,749 +0.40(+0.75%)
Dec 14, 2023 52.37 52.90 51.66 52.69 313,680 +1.25(+2.43%)
Dec 13, 2023 50.42 51.73 49.97 51.44 477,427 +1.18(+2.35%)
Dec 12, 2023 50.64 50.87 50.23 50.25 268,432 -0.52(-1.02%)
Dec 11, 2023 50.52 51.09 49.91 50.77 382,791 +0.09(+0.18%)
Dec 08, 2023 50.99 51.53 50.35 50.68 357,013 -0.15(-0.29%)
Dec 07, 2023 50.51 50.85 49.91 50.83 610,391 +0.69(+1.39%)
Dec 06, 2023 51.86 52.13 50.10 50.14 354,061 -1.41(-2.73%)
Dec 05, 2023 52.48 53.66 51.53 51.54 423,842 -1.18(-2.24%)
Dec 04, 2023 52.18 53.19 51.91 52.73 402,023 +0.20(+0.38%)
Dec 01, 2023 50.99 52.86 50.95 52.53 457,621 +1.48(+2.90%)
Nov 30, 2023 51.09 51.23 50.60 51.05 311,855 +0.40(+0.78%)
Nov 29, 2023 50.92 51.17 50.01 50.65 322,204 +0.15(+0.29%)
Nov 28, 2023 51.47 51.52 50.42 50.50 224,039 -1.01(-1.96%)
Nov 27, 2023 52.04 52.25 51.36 51.51 259,944 -0.75(-1.44%)
Nov 24, 2023 52.23 52.41 51.83 52.26 88,452 +0.20(+0.38%)
Nov 22, 2023 52.33 52.63 51.55 52.07 151,681 +0.18(+0.34%)
Nov 21, 2023 52.21 52.66 51.80 51.89 193,349 -0.47(-0.91%)
Nov 20, 2023 52.67 52.68 52.01 52.36 224,955 -0.27(-0.51%)
Nov 17, 2023 51.17 52.74 50.70 52.63 450,270 +1.62(+3.18%)
Nov 16, 2023 51.91 52.62 50.88 51.01 399,829 -0.77(-1.49%)
Nov 15, 2023 52.50 53.37 51.28 51.78 553,207 -0.95(-1.80%)
Nov 14, 2023 51.50 52.75 51.23 52.73 266,055 +2.18(+4.31%)
Nov 13, 2023 50.45 51.09 50.31 50.55 211,501 +0.04(+0.08%)
Nov 10, 2023 49.90 50.57 49.35 50.51 266,874 +1.07(+2.16%)
Nov 09, 2023 49.71 50.18 49.13 49.44 290,809 +0.45(+0.91%)
Nov 08, 2023 49.40 50.29 48.87 49.00 356,739 -0.24(-0.48%)
Nov 07, 2023 52.73 52.73 47.90 49.24 740,900 -4.02(-7.54%)
Nov 06, 2023 53.36 53.89 53.01 53.25 276,874 -0.38(-0.70%)
Nov 03, 2023 53.82 54.31 53.53 53.63 159,031 +1.01(+1.92%)
Nov 02, 2023 52.76 53.22 52.46 52.62 187,682 +0.42(+0.80%)
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.