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 (%)
Nov 29, 2008 3239 3263 3177 3263 144,639,696 +12.29(+0.38%)
Nov 28, 2008 3223 3255 3205 3250 110,609,696 +80.54(+2.54%)
Nov 27, 2008 3184 3213 3095 3170 157,880,800 -39.71(-1.24%)
Nov 26, 2008 3126 3275 3104 3210 222,082,496 +37.45(+1.18%)
Nov 25, 2008 2960 3172 2931 3172 219,127,696 +0.00(+0.00%)
Nov 24, 2008 2960 3172 2931 3172 0 +290.85(+10.09%)
Nov 22, 2008 3005 3041 2838 2881 230,950,592 -99.16(-3.33%)
Nov 21, 2008 3000 3037 2909 2980 236,556,192 -107.47(-3.48%)
Nov 20, 2008 3216 3216 3085 3088 182,591,392 -129.51(-4.03%)
Nov 19, 2008 3194 3228 3104 3217 176,680,992 +35.37(+1.11%)
Nov 18, 2008 3284 3310 3167 3182 151,743,392 +0.00(+0.00%)
Nov 17, 2008 3284 3310 3167 3182 0 -109.44(-3.32%)
Nov 15, 2008 3371 3379 3270 3291 166,656,992 +22.01(+0.67%)
Nov 14, 2008 3196 3294 3184 3269 161,551,808 +35.50(+1.10%)
Nov 13, 2008 3407 3410 3208 3234 169,349,696 -102.45(-3.07%)
Nov 12, 2008 3454 3460 3328 3336 139,342,496 -169.34(-4.83%)
Nov 11, 2008 3559 3612 3490 3506 129,569,200 +0.00(+0.00%)
Nov 10, 2008 3559 3612 3490 3506 0 +36.63(+1.06%)
Nov 08, 2008 3393 3510 3351 3469 159,761,600 +81.87(+2.42%)
Nov 07, 2008 3504 3575 3378 3387 219,323,696 -230.86(-6.38%)
Nov 06, 2008 3668 3675 3569 3618 189,891,200 -72.98(-1.98%)
Nov 05, 2008 3545 3691 3519 3691 208,249,408 +163.12(+4.62%)
Nov 04, 2008 3513 3528 3460 3528 144,416,096 +0.00(+0.00%)
Nov 03, 2008 3513 3528 3460 3528 0 +40.90(+1.17%)
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%)
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.