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:

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 236.20 241.46 227.51 228.20 4,570,431 -8.00(-3.39%)
Dec 30, 2021 225.00 238.50 224.93 236.20 4,730,252 +11.40(+5.07%)
Dec 29, 2021 229.30 230.00 223.21 224.80 3,335,930 -9.00(-3.85%)
Dec 28, 2021 227.13 241.00 227.00 233.80 5,773,731 +5.87(+2.58%)
Dec 27, 2021 233.62 234.40 226.69 227.93 3,166,313 -5.59(-2.39%)
Dec 23, 2021 226.95 234.32 222.06 233.52 2,983,284 +6.82(+3.01%)
Dec 22, 2021 231.74 234.93 223.00 226.70 3,973,401 -5.07(-2.19%)
Dec 21, 2021 230.97 232.90 222.33 231.77 3,741,030 +3.71(+1.63%)
Dec 20, 2021 232.26 238.75 226.66 228.06 5,122,893 -8.40(-3.55%)
Dec 17, 2021 216.84 237.18 208.07 236.46 9,604,407 +17.45(+7.97%)
Dec 16, 2021 210.37 220.70 209.50 219.01 12,312,289 +15.07(+7.39%)
Dec 15, 2021 215.65 217.85 190.23 203.94 20,455,984 -17.54(-7.92%)
Dec 14, 2021 213.68 223.79 211.19 221.48 3,429,869 -0.44(-0.20%)
Dec 13, 2021 228.29 228.79 214.11 221.92 5,535,544 -7.33(-3.20%)
Dec 10, 2021 240.00 245.45 226.34 229.25 6,189,822 -5.84(-2.48%)
Dec 09, 2021 257.01 266.05 234.59 235.09 16,319,670 -20.99(-8.20%)
Dec 08, 2021 235.96 260.99 233.60 256.08 24,811,868 +39.48(+18.23%)
Dec 07, 2021 213.28 220.54 213.16 216.60 4,241,625 +6.44(+3.06%)
Dec 06, 2021 201.39 210.33 196.94 210.16 3,865,003 +4.61(+2.24%)
Dec 03, 2021 210.53 210.53 199.14 205.55 4,165,444 -4.71(-2.24%)
Dec 02, 2021 206.73 212.90 204.23 210.26 3,378,555 +2.51(+1.21%)
Dec 01, 2021 229.81 230.69 207.15 207.75 4,376,545 -19.86(-8.73%)
Nov 30, 2021 233.93 235.92 223.29 227.61 3,286,960 -3.67(-1.59%)
Nov 29, 2021 232.77 235.65 225.00 231.28 3,005,924 -3.88(-1.65%)
Nov 26, 2021 236.60 237.00 228.42 235.16 2,637,194 +3.71(+1.60%)
Nov 24, 2021 225.68 232.67 222.32 231.45 4,213,948 +5.39(+2.38%)
Nov 23, 2021 231.81 233.38 223.33 226.06 3,402,285 -7.50(-3.21%)
Nov 22, 2021 233.56 238.27 223.85 233.56 5,660,166 -0.54(-0.23%)
Nov 19, 2021 240.59 243.66 233.86 234.10 4,520,573 -2.58(-1.09%)
Nov 18, 2021 239.38 238.58 235.42 236.68 5,782,914 -8.44(-3.44%)
Nov 17, 2021 264.15 264.20 243.16 245.11 12,921,300 -31.35(-11.34%)
Nov 16, 2021 274.55 276.47 269.29 276.46 2,929,422 +1.67(+0.61%)
Nov 15, 2021 276.03 279.30 271.64 274.79 2,286,208 -0.59(-0.21%)
Nov 12, 2021 272.64 275.79 268.58 275.38 2,000,514 +3.59(+1.32%)
Nov 11, 2021 275.82 277.99 271.34 271.79 2,277,363 -2.81(-1.02%)
Nov 10, 2021 278.95 274.60 3,502,652 -5.17(-1.85%)
Nov 09, 2021 277.59 282.66 275.50 279.77 3,030,078 +2.60(+0.94%)
Nov 08, 2021 279.67 285.63 275.55 277.17 4,696,937 -1.45(-0.52%)
Nov 05, 2021 289.02 290.37 275.14 278.62 5,828,350 -10.77(-3.72%)
Nov 04, 2021 289.81 308.81 285.82 289.39 12,765,755 -24.27(-7.74%)
Nov 03, 2021 314.23 314.69 307.09 313.66 5,443,524 +0.25(+0.08%)
Nov 02, 2021 317.50 317.50 310.04 313.41 1,926,136 -4.31(-1.36%)
Nov 01, 2021 306.48 318.43 310.47 317.72 3,291,807 +12.82(+4.20%)
Oct 29, 2021 318.77 303.65 304.90 3,655,357 -15.66(-4.89%)
Oct 28, 2021 317.31 320.56 1,707,618 +3.99(+1.26%)
Oct 27, 2021 325.04 327.54 315.85 316.57 2,253,004 -7.44(-2.30%)
Oct 26, 2021 327.03 324.01 2,767,753 +0.82(+0.25%)
Oct 25, 2021 321.96 327.05 315.20 323.19 2,698,395 +1.31(+0.41%)
Oct 22, 2021 325.77 321.88 4,133,912 -11.95(-3.58%)
Oct 21, 2021 335.43 341.80 333.36 333.83 2,545,488 -5.01(-1.48%)
Oct 20, 2021 347.64 349.96 335.27 338.84 3,307,279 -5.61(-1.63%)
Oct 19, 2021 342.00 350.60 339.12 344.45 4,970,284 -0.14(-0.04%)
Oct 18, 2021 323.85 344.66 323.06 344.59 4,556,688 +20.21(+6.23%)
Oct 15, 2021 329.30 330.83 323.70 324.38 3,078,190 -4.54(-1.38%)
Oct 14, 2021 332.00 334.11 328.21 328.92 2,978,896 -0.44(-0.13%)
Oct 13, 2021 321.50 329.84 319.55 329.36 2,857,594 +9.36(+2.93%)
Oct 12, 2021 321.11 324.85 319.14 320.00 1,775,065 +0.40(+0.13%)
Oct 11, 2021 321.52 328.24 319.19 319.60 1,620,446 -3.76(-1.16%)
Oct 08, 2021 326.46 327.75 320.01 323.36 2,222,538 -1.11(-0.34%)
Oct 07, 2021 325.86 328.75 323.00 324.47 3,355,344 +2.56(+0.80%)
Oct 06, 2021 301.13 322.99 300.61 321.91 6,078,053 +17.40(+5.71%)
Oct 05, 2021 299.36 307.97 296.00 304.51 3,866,929 +7.65(+2.58%)
Oct 04, 2021 313.33 313.46 293.90 296.86 4,988,633 -17.60(-5.60%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.