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

(IX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2008 3389 3487 3319 3487 218,914,704 +79.25(+2.33%)
Oct 30, 2008 3489 3489 3328 3408 257,785,104 +5.25(+0.15%)
Oct 29, 2008 3297 3403 3269 3403 303,661,184 +287.65(+9.23%)
Oct 28, 2008 3160 3176 2996 3115 258,384,000 +47.57(+1.55%)
Oct 27, 2008 3035 3128 2976 3067 222,370,704 -126.44(-3.96%)
Oct 24, 2008 3152 3194 2959 3194 324,799,488 -117.08(-3.54%)
Oct 23, 2008 3311 3344 3182 3311 217,437,200 +12.69(+0.38%)
Oct 22, 2008 3380 3418 3292 3298 192,203,904 -177.22(-5.10%)
Oct 21, 2008 3537 3546 3436 3475 186,462,496 +26.89(+0.78%)
Oct 20, 2008 3414 3449 3356 3449 220,540,400 +118.59(+3.56%)
Oct 17, 2008 3349 3350 3179 3330 298,427,104 +148.92(+4.68%)
Oct 16, 2008 3215 3354 3116 3181 341,220,992 -200.07(-5.92%)
Oct 15, 2008 3616 3616 3347 3381 278,057,504 -247.45(-6.82%)
Oct 14, 2008 3681 3767 3556 3629 315,267,712 +97.02(+2.75%)
Oct 13, 2008 3380 3532 3290 3532 301,050,400 +355.01(+11.18%)
Oct 10, 2008 3165 3280 3048 3176 466,142,400 -266.21(-7.73%)
Oct 09, 2008 3568 3612 3390 3443 272,566,688 -54.19(-1.55%)
Oct 08, 2008 3561 3759 3427 3497 372,820,896 -235.33(-6.31%)
Oct 07, 2008 3828 3857 3689 3732 258,330,704 +20.24(+0.55%)
Oct 06, 2008 3887 3911 3680 3712 277,662,208 -368.77(-9.04%)
Oct 03, 2008 3977 4111 3934 4081 208,459,392 +117.47(+2.96%)
Oct 02, 2008 4063 4112 3963 3963 198,487,200 -91.26(-2.25%)
Oct 01, 2008 4071 4071 3998 4055 166,047,600 +22.44(+0.56%)
Sep 30, 2008 3851 4043 3845 4032 250,933,104 +78.62(+1.99%)
Sep 29, 2008 4161 4161 3953 3953 221,762,496 -209.90(-5.04%)
Sep 26, 2008 4165 4202 4107 4163 144,136,992 -63.43(-1.50%)
Sep 25, 2008 4113 4232 4111 4227 179,839,392 +112.27(+2.73%)
Sep 24, 2008 4161 4169 4097 4115 162,917,408 -25.28(-0.61%)
Sep 23, 2008 4197 4206 4114 4140 191,699,808 -83.69(-1.98%)
Sep 22, 2008 4331 4357 4224 4224 207,092,304 -101.36(-2.34%)
Sep 19, 2008 4226 4325 4090 4325 531,247,616 +367.01(+9.27%)
Sep 18, 2008 3981 4078 3927 3958 300,505,216 -42.25(-1.06%)
Sep 17, 2008 4159 4160 3991 4000 284,152,288 -87.29(-2.14%)
Sep 16, 2008 4098 4158 4027 4087 316,683,488 -81.57(-1.96%)
Sep 15, 2008 4185 4233 4076 4169 305,211,392 -163.69(-3.78%)
Sep 12, 2008 4315 4333 4257 4333 145,314,896 +83.59(+1.97%)
Sep 11, 2008 4275 4287 4193 4249 169,029,600 -34.59(-0.81%)
Sep 10, 2008 4297 4315 4239 4284 185,012,400 -9.68(-0.23%)
Sep 09, 2008 4335 4387 4275 4293 176,167,200 -46.84(-1.08%)
Sep 08, 2008 4356 4409 4290 4340 219,676,096 +143.52(+3.42%)
Sep 05, 2008 4272 4288 4182 4197 205,787,808 -107.35(-2.49%)
Sep 04, 2008 4444 4457 4302 4304 188,287,504 -143.12(-3.22%)
Sep 03, 2008 4502 4512 4447 4447 145,810,704 -91.94(-2.03%)
Sep 02, 2008 4465 4559 4444 4539 197,446,592 +66.94(+1.50%)
Sep 01, 2008 4456 4492 4437 4472 94,363,000 -10.47(-0.23%)
Aug 29, 2008 4474 4509 4456 4483 161,011,904 +21.11(+0.47%)
Aug 28, 2008 4370 4480 4340 4461 169,292,000 +88.41(+2.02%)
Aug 27, 2008 4371 4390 4310 4373 123,753,904 +4.53(+0.10%)
Aug 26, 2008 4331 4384 4296 4369 106,230,096 +12.68(+0.29%)
Aug 25, 2008 4383 4392 4351 4356 65,140,600 -44.58(-1.01%)
Aug 22, 2008 4323 4405 4306 4400 109,100,304 +95.84(+2.23%)
Aug 21, 2008 4336 4342 4295 4305 124,125,200 -61.26(-1.40%)
Aug 20, 2008 4356 4378 4327 4366 116,906,600 +33.08(+0.76%)
Aug 19, 2008 4403 4403 4330 4333 127,542,704 -116.05(-2.61%)
Aug 18, 2008 4436 4501 4405 4449 93,648,400 -4.78(-0.11%)
Aug 15, 2008 4446 4496 4421 4454 106,966,800 +32.71(+0.74%)
Aug 14, 2008 4439 4467 4383 4421 123,336,200 +17.94(+0.41%)
Aug 13, 2008 4492 4500 4398 4403 154,188,096 -115.51(-2.56%)
Aug 12, 2008 4521 4552 4494 4518 148,984,608 -20.01(-0.44%)
Aug 11, 2008 4500 4538 4486 4538 111,653,000 +46.64(+1.04%)
Aug 08, 2008 4432 4496 4416 4492 158,964,992 +34.42(+0.77%)
Aug 07, 2008 4435 4514 4432 4457 185,973,696 +9.10(+0.20%)
Aug 06, 2008 4424 4454 4396 4448 182,953,904 +61.98(+1.41%)
Aug 05, 2008 4301 4391 4282 4386 181,949,200 +105.72(+2.47%)
Aug 04, 2008 4307 4332 4267 4281 111,724,800 -33.71(-0.78%)
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.