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 (%)
Mar 29, 2018 6.260 6.260 6.260 0 +0.62(+10.92%)
Mar 28, 2018 5.740 5.740 5.530 5.644 22,467 -0.08(-1.34%)
Mar 27, 2018 5.920 5.920 5.700 5.720 28,846 -0.20(-3.38%)
Mar 26, 2018 6.050 6.080 5.860 5.920 12,888 +0.01(+0.17%)
Mar 23, 2018 5.950 6.070 5.900 5.910 37,813 -0.02(-0.34%)
Mar 22, 2018 6.090 6.130 5.920 5.930 32,032 -0.24(-3.89%)
Mar 21, 2018 6.110 6.250 6.080 6.170 14,584 +0.14(+2.30%)
Mar 20, 2018 6.270 6.290 6.030 6.031 27,685 -0.22(-3.50%)
Mar 19, 2018 6.570 6.620 6.220 6.250 70,830 -0.40(-6.02%)
Mar 16, 2018 6.740 6.850 6.600 6.650 28,733 -0.10(-1.48%)
Mar 15, 2018 7.010 7.240 6.680 6.750 102,926 -0.24(-3.43%)
Mar 14, 2018 6.830 7.070 6.580 6.990 80,524 +0.21(+3.10%)
Mar 13, 2018 7.140 7.150 6.780 6.780 137,029 -0.46(-6.35%)
Mar 12, 2018 7.270 7.350 7.005 7.240 93,474 -0.07(-0.96%)
Mar 09, 2018 7.540 7.610 7.270 7.310 56,083 -0.39(-5.06%)
Mar 08, 2018 7.610 7.700 7.460 7.700 21,613 +0.09(+1.18%)
Mar 07, 2018 7.790 7.610 19,954 -0.09(-1.17%)
Mar 06, 2018 8.100 8.100 7.690 7.700 21,391 -0.31(-3.87%)
Mar 05, 2018 8.100 8.100 7.780 8.010 70,058 -0.12(-1.48%)
Mar 02, 2018 8.190 8.320 7.870 8.130 31,679 -0.32(-3.79%)
Mar 01, 2018 9.310 9.310 8.200 8.450 67,156 -0.86(-9.24%)
Feb 28, 2018 9.780 9.780 9.310 9.310 7,083 -0.38(-3.92%)
Feb 27, 2018 9.270 9.810 9.260 9.690 41,033 +0.27(+2.87%)
Feb 26, 2018 9.550 9.620 9.351 9.420 5,988 -0.01(-0.11%)
Feb 23, 2018 9.570 9.650 9.160 9.430 28,294 +0.02(+0.21%)
Feb 22, 2018 9.430 9.720 9.370 9.410 31,491 -0.13(-1.36%)
Feb 21, 2018 9.660 9.920 9.540 9.540 19,429 -0.11(-1.14%)
Feb 20, 2018 9.610 9.900 9.610 9.650 19,868 +0.09(+0.94%)
Feb 16, 2018 9.560 9.560 9.560 0 -0.48(-4.78%)
Feb 15, 2018 9.600 10.04 9.490 10.04 62,302 +0.30(+3.08%)
Feb 14, 2018 9.960 10.33 9.610 9.740 198,739 -0.28(-2.79%)
Feb 13, 2018 9.850 10.17 9.850 10.02 4,305 -0.02(-0.20%)
Feb 12, 2018 10.24 10.24 9.640 10.04 11,702 -0.01(-0.10%)
Feb 09, 2018 9.990 10.18 9.210 10.05 102,740 +0.19(+1.93%)
Feb 08, 2018 10.64 10.64 9.780 9.860 13,730 -0.79(-7.42%)
Feb 07, 2018 10.55 10.67 10.16 10.65 74,010 +0.11(+1.04%)
Feb 06, 2018 10.01 10.55 9.930 10.54 27,408 +0.44(+4.36%)
Feb 05, 2018 10.34 10.37 10.10 10.10 88,374 -0.46(-4.36%)
Feb 02, 2018 10.68 11.00 10.49 10.56 100,920 -0.31(-2.85%)
Feb 01, 2018 11.01 11.01 10.71 10.87 25,870 -0.05(-0.46%)
Jan 31, 2018 10.96 11.16 10.68 10.92 57,651 +0.05(+0.46%)
Jan 30, 2018 10.82 10.82 10.62 10.87 100,995 -0.30(-2.69%)
Jan 29, 2018 11.39 11.48 11.10 11.17 66,159 -0.54(-4.61%)
Jan 26, 2018 11.21 11.92 11.21 11.71 57,773 -0.08(-0.68%)
Jan 25, 2018 12.07 12.07 11.54 11.79 38,144 -0.31(-2.56%)
Jan 24, 2018 10.89 12.12 10.89 12.10 104,288 +1.07(+9.70%)
Jan 23, 2018 11.19 11.24 10.73 11.03 59,619 -0.24(-2.13%)
Jan 22, 2018 11.61 11.70 11.16 11.27 34,187 -0.54(-4.57%)
Jan 19, 2018 12.13 12.14 11.80 11.81 62,185 -0.45(-3.67%)
Jan 18, 2018 11.56 12.40 11.16 12.26 73,102 +0.61(+5.24%)
Jan 17, 2018 10.32 11.78 10.32 11.65 100,410 +1.33(+12.89%)
Jan 16, 2018 10.58 10.77 10.32 10.32 50,338 -0.17(-1.62%)
Jan 12, 2018 10.49 10.49 10.49 0 +0.16(+1.55%)
Jan 11, 2018 10.41 10.41 9.790 10.33 82,174 -0.02(-0.19%)
Jan 10, 2018 10.22 10.90 10.16 10.35 79,499 +0.17(+1.67%)
Jan 09, 2018 10.68 10.68 9.900 10.18 98,392 -0.76(-6.95%)
Jan 08, 2018 11.75 11.75 10.86 10.94 81,762 -0.76(-6.50%)
Jan 05, 2018 12.58 12.58 11.67 11.70 76,072 -0.99(-7.80%)
Jan 04, 2018 12.99 12.99 12.45 12.69 19,302 -0.18(-1.40%)
Jan 03, 2018 12.76 12.98 12.72 12.87 22,566 +0.16(+1.26%)
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.