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: ELV )

532.88 -4.43 (-0.83%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 10, 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 (%)
Apr 28, 2023 457.65 464.88 457.25 461.28 1,100,641 +3.20(+0.70%)
Apr 27, 2023 450.48 458.98 450.48 458.08 1,140,394 +12.81(+2.88%)
Apr 26, 2023 448.83 451.16 440.77 445.27 1,191,822 -8.36(-1.84%)
Apr 25, 2023 457.79 462.68 453.32 453.63 1,143,865 -2.02(-0.44%)
Apr 24, 2023 444.70 457.87 443.02 455.64 1,560,079 +11.99(+2.70%)
Apr 21, 2023 447.84 448.37 436.68 443.66 1,479,572 -4.12(-0.92%)
Apr 20, 2023 450.08 450.08 443.17 447.78 1,984,053 -2.36(-0.52%)
Apr 19, 2023 460.49 462.02 446.22 450.14 3,007,438 -25.35(-5.33%)
Apr 18, 2023 475.41 477.17 471.96 475.49 958,912 -1.17(-0.25%)
Apr 17, 2023 475.85 476.99 471.66 476.66 895,614 -0.19(-0.04%)
Apr 14, 2023 487.74 489.74 474.93 476.85 956,433 -11.56(-2.37%)
Apr 13, 2023 487.29 490.56 483.17 488.40 947,468 +3.16(+0.65%)
Apr 12, 2023 480.50 488.41 479.42 485.24 1,170,963 +3.26(+0.68%)
Apr 11, 2023 479.92 483.07 477.74 481.98 1,139,442 +4.68(+0.98%)
Apr 10, 2023 473.71 477.40 471.96 477.31 840,030 +1.37(+0.29%)
Apr 06, 2023 479.12 480.84 473.16 475.94 828,926 -1.13(-0.24%)
Apr 05, 2023 471.25 479.80 466.45 477.07 1,451,306 +9.12(+1.95%)
Apr 04, 2023 467.53 468.85 465.23 467.96 860,318 -1.04(-0.22%)
Apr 03, 2023 460.14 471.29 457.24 469.00 1,243,912 +16.42(+3.63%)
Mar 31, 2023 454.08 454.55 450.24 452.58 1,101,321 +0.88(+0.19%)
Mar 30, 2023 450.55 453.68 442.53 451.71 1,050,860 +2.71(+0.60%)
Mar 29, 2023 452.59 452.82 446.26 449.00 817,850 -2.32(-0.51%)
Mar 28, 2023 460.53 462.18 450.25 451.32 878,922 -5.36(-1.17%)
Mar 27, 2023 460.48 462.95 454.99 456.68 1,121,897 +7.17(+1.59%)
Mar 24, 2023 438.62 449.69 433.39 449.51 1,694,872 +10.23(+2.33%)
Mar 23, 2023 459.33 463.02 436.18 439.29 1,930,711 -18.79(-4.10%)
Mar 22, 2023 464.53 467.43 457.90 458.07 728,796 -4.24(-0.92%)
Mar 21, 2023 460.57 463.71 458.93 462.32 860,699 +2.67(+0.58%)
Mar 20, 2023 456.04 463.44 456.04 459.65 942,754 +3.76(+0.82%)
Mar 17, 2023 461.08 461.50 453.62 455.89 1,770,982 -5.25(-1.14%)
Mar 16, 2023 447.53 462.10 446.31 461.14 1,250,014 +11.83(+2.63%)
Mar 15, 2023 444.35 452.34 443.86 449.31 1,154,533 -2.07(-0.46%)
Mar 14, 2023 453.13 455.92 446.67 451.37 1,636,553 -0.37(-0.08%)
Mar 13, 2023 446.62 458.96 446.60 451.74 959,663 +4.32(+0.97%)
Mar 10, 2023 451.37 457.23 446.08 447.42 1,303,424 -5.31(-1.17%)
Mar 09, 2023 461.76 462.81 451.00 452.73 1,078,453 -5.15(-1.12%)
Mar 08, 2023 455.45 459.13 454.28 457.88 1,372,271 -0.12(-0.03%)
Mar 07, 2023 466.53 468.01 455.00 458.00 1,245,370 -5.94(-1.28%)
Mar 06, 2023 462.58 464.82 460.41 463.93 1,546,390 +2.55(+0.55%)
Mar 03, 2023 462.33 462.33 456.38 461.38 1,259,733 +1.43(+0.31%)
Mar 02, 2023 459.78 462.75 456.40 459.95 1,046,402 -0.25(-0.05%)
Mar 01, 2023 455.55 461.55 454.28 460.19 823,202 -0.63(-0.14%)
Feb 28, 2023 466.46 466.82 458.01 460.82 1,563,372 -6.50(-1.39%)
Feb 27, 2023 472.91 473.86 465.91 467.33 965,720 -1.70(-0.36%)
Feb 24, 2023 476.29 476.56 467.14 469.02 1,167,345 -7.94(-1.66%)
Feb 23, 2023 475.46 482.82 473.75 476.96 781,154 +2.26(+0.48%)
Feb 22, 2023 472.09 476.63 469.20 474.70 797,994 +4.90(+1.04%)
Feb 21, 2023 484.79 487.90 468.80 469.80 1,449,419 -15.91(-3.28%)
Feb 17, 2023 477.57 486.15 475.87 485.71 814,060 +7.90(+1.65%)
Feb 16, 2023 477.78 482.74 476.77 477.82 652,364 -0.14(-0.03%)
Feb 15, 2023 476.62 481.77 475.97 477.95 784,163 -4.27(-0.89%)
Feb 14, 2023 488.00 490.58 480.96 482.22 683,171 -3.66(-0.75%)
Feb 13, 2023 481.44 492.33 481.44 485.88 897,749 +4.35(+0.90%)
Feb 10, 2023 479.18 484.42 478.89 481.53 669,195 +5.08(+1.07%)
Feb 09, 2023 475.67 479.05 473.29 476.45 966,254 +2.02(+0.43%)
Feb 08, 2023 467.45 476.06 466.06 474.43 1,030,047 +5.56(+1.19%)
Feb 07, 2023 466.64 469.02 461.42 468.87 1,027,124 -0.78(-0.17%)
Feb 06, 2023 471.45 475.11 468.71 469.65 996,496 +0.94(+0.20%)
Feb 03, 2023 472.12 478.06 467.46 468.71 1,194,481 -2.65(-0.56%)
Feb 02, 2023 482.56 484.38 464.04 471.36 1,737,468 -18.01(-3.68%)
Feb 01, 2023 489.61 494.22 484.03 489.37 1,266,398 -1.20(-0.24%)
Jan 31, 2023 482.73 499.19 481.26 490.57 1,318,729 +10.71(+2.23%)
Jan 30, 2023 482.55 487.32 479.42 479.87 833,815 -3.38(-0.70%)
Jan 27, 2023 493.70 494.99 479.92 483.25 1,167,327 -9.48(-1.92%)
Jan 26, 2023 490.45 495.27 480.85 492.73 1,292,257 +6.47(+1.33%)
Jan 25, 2023 473.90 490.46 471.40 486.25 2,099,093 +16.75(+3.57%)
Jan 24, 2023 470.86 472.92 465.81 469.50 1,294,106 +0.57(+0.12%)
Jan 23, 2023 471.83 475.13 467.69 468.94 944,018 -1.52(-0.32%)
Jan 20, 2023 471.55 472.92 463.78 470.46 1,006,578 -0.72(-0.15%)
Jan 19, 2023 466.40 472.92 464.69 471.17 959,085 +8.35(+1.80%)
Jan 18, 2023 472.90 477.15 462.22 462.82 1,022,848 -9.07(-1.92%)
Jan 17, 2023 475.13 478.81 470.33 471.90 986,384 -2.00(-0.42%)
Jan 13, 2023 464.26 480.40 462.57 473.90 1,027,272 +5.81(+1.24%)
Jan 12, 2023 469.10 474.79 465.63 468.09 1,413,225 -3.40(-0.72%)
Jan 11, 2023 461.80 474.41 461.80 471.49 1,264,015 +9.67(+2.09%)
Jan 10, 2023 463.33 465.03 459.16 461.81 871,717 -0.03(-0.01%)
Jan 09, 2023 467.98 473.69 460.84 461.84 1,278,765 -4.68(-1.00%)
Jan 06, 2023 465.79 468.93 455.89 466.52 2,374,160 +2.43(+0.52%)
Jan 05, 2023 475.85 475.85 462.16 464.09 1,880,929 -12.21(-2.56%)
Jan 04, 2023 492.87 495.49 474.59 476.30 1,664,067 -16.44(-3.34%)
Jan 03, 2023 499.10 502.32 484.23 492.74 1,096,271 -10.57(-2.10%)
Dec 30, 2022 503.29 504.38 498.88 503.31 477,232 +0.09(+0.02%)
Dec 29, 2022 505.87 505.87 501.66 503.22 307,539 +0.20(+0.04%)
Dec 28, 2022 507.18 512.03 501.81 503.02 587,953 -1.50(-0.30%)
Dec 27, 2022 507.06 510.20 503.89 504.52 684,425 -0.08(-0.02%)
Dec 23, 2022 500.39 505.23 496.72 504.60 724,643 +4.15(+0.83%)
Dec 22, 2022 502.31 504.42 495.31 500.45 664,930 -0.76(-0.15%)
Dec 21, 2022 498.40 501.65 485.93 501.22 735,195 +6.07(+1.23%)
Dec 20, 2022 495.62 496.58 490.41 495.14 687,932 +1.73(+0.35%)
Dec 19, 2022 492.27 497.97 489.76 493.42 798,065 +0.82(+0.17%)
Dec 16, 2022 494.96 497.02 482.24 492.59 2,959,547 -6.80(-1.36%)
Dec 15, 2022 506.42 506.45 496.37 499.39 1,274,244 -10.96(-2.15%)
Dec 14, 2022 511.34 513.25 505.04 510.35 891,149 +0.81(+0.16%)
Dec 13, 2022 529.81 533.76 508.06 509.54 1,079,701 -14.58(-2.78%)
Dec 12, 2022 516.87 524.43 515.62 524.12 784,288 +9.09(+1.76%)
Dec 09, 2022 519.14 522.06 514.13 515.03 890,017 -4.12(-0.79%)
Dec 08, 2022 521.84 523.66 518.10 519.15 616,108 -0.76(-0.15%)
Dec 07, 2022 518.64 524.75 518.26 519.92 1,665,703 +1.47(+0.28%)
Dec 06, 2022 513.59 520.27 513.48 518.45 1,407,132 +5.95(+1.16%)
Dec 05, 2022 507.51 515.69 507.31 512.50 727,819 -1.24(-0.24%)
Dec 02, 2022 512.44 517.79 511.94 513.74 642,389 -0.36(-0.07%)
Dec 01, 2022 524.10 525.68 512.99 514.10 920,279 -7.51(-1.44%)
Nov 30, 2022 505.86 521.91 503.34 521.61 2,642,554 +17.19(+3.41%)
Nov 29, 2022 502.95 506.56 500.25 504.42 913,733 +2.52(+0.50%)
Nov 28, 2022 500.12 505.61 499.82 501.89 738,112 -1.06(-0.21%)
Nov 25, 2022 498.85 503.80 497.57 502.95 474,114 +6.56(+1.32%)
Nov 23, 2022 495.47 500.96 495.32 496.39 670,738 +2.05(+0.42%)
Nov 22, 2022 493.59 497.87 493.56 494.34 976,277 +5.04(+1.03%)
Nov 21, 2022 484.29 492.00 483.54 489.30 1,492,143 +4.49(+0.93%)
Nov 18, 2022 473.23 486.68 470.97 484.80 1,620,284 +17.92(+3.84%)
Nov 17, 2022 464.49 475.32 464.18 466.88 1,908,916 +0.85(+0.18%)
Nov 16, 2022 471.38 478.21 464.43 466.03 1,902,476 -2.81(-0.60%)
Nov 15, 2022 483.10 483.86 467.77 468.84 1,964,191 -11.54(-2.40%)
Nov 14, 2022 484.31 488.90 479.90 480.38 1,373,677 -0.55(-0.11%)
Nov 11, 2022 507.91 508.42 470.45 480.93 2,463,807 -29.87(-5.85%)
Nov 10, 2022 519.30 521.68 499.06 510.80 990,508 +1.84(+0.36%)
Nov 09, 2022 516.18 520.81 508.45 508.96 892,469 -10.09(-1.94%)
Nov 08, 2022 521.02 525.96 513.43 519.05 1,289,500 +1.81(+0.35%)
Nov 07, 2022 506.58 519.95 506.49 517.24 1,064,529 +1.76(+0.34%)
Nov 04, 2022 521.35 525.56 508.58 515.48 1,133,158 -7.05(-1.35%)
Nov 03, 2022 525.18 528.80 520.76 522.53 750,956 -4.17(-0.79%)
Nov 02, 2022 530.83 536.11 526.44 526.70 1,076,479 -6.27(-1.18%)
Nov 01, 2022 533.43 536.41 526.74 532.97 938,172 -2.19(-0.41%)
Oct 31, 2022 528.08 537.85 527.46 535.16 1,156,250 +3.05(+0.57%)
Oct 28, 2022 524.79 533.61 518.43 532.11 794,083 +11.77(+2.26%)
Oct 27, 2022 522.72 524.95 517.64 520.33 924,242 -1.91(-0.37%)
Oct 26, 2022 517.41 528.87 515.85 522.24 1,306,314 +9.41(+1.84%)
Oct 25, 2022 513.18 518.01 507.25 512.83 1,441,913 -2.50(-0.48%)
Oct 24, 2022 504.30 517.76 503.66 515.32 1,535,934 +15.13(+3.03%)
Oct 21, 2022 492.55 511.19 492.20 500.19 1,616,076 +8.63(+1.76%)
Oct 20, 2022 480.57 498.52 478.93 491.56 1,988,749 +14.10(+2.95%)
Oct 19, 2022 477.04 483.02 467.36 477.45 1,447,020 +9.34(+1.99%)
Oct 18, 2022 475.25 475.25 464.55 468.12 1,319,805 +1.16(+0.25%)
Oct 17, 2022 464.81 469.60 462.14 466.95 887,525 +6.18(+1.34%)
Oct 14, 2022 467.85 471.77 459.69 460.78 891,351 -3.30(-0.71%)
Oct 13, 2022 447.75 467.82 446.00 464.07 1,111,441 +8.72(+1.92%)
Oct 12, 2022 461.13 464.80 455.15 455.35 722,203 -5.38(-1.17%)
Oct 11, 2022 456.35 467.40 454.17 460.74 767,683 +3.50(+0.77%)
Oct 10, 2022 458.85 460.70 451.09 457.23 801,823 +0.09(+0.02%)
Oct 07, 2022 463.94 463.94 454.89 457.14 723,442 -10.66(-2.28%)
Oct 06, 2022 468.11 471.14 465.97 467.80 839,926 -0.83(-0.18%)
Oct 05, 2022 468.43 470.94 462.00 468.63 874,321 -0.42(-0.09%)
Oct 04, 2022 462.31 471.34 459.78 469.06 966,708 +8.97(+1.95%)
Oct 03, 2022 445.44 461.33 444.26 460.08 928,102 +15.49(+3.48%)
Sep 30, 2022 447.06 460.61 444.60 444.60 1,144,868 -2.50(-0.56%)
Sep 29, 2022 444.19 449.05 438.67 447.09 1,093,614 +3.61(+0.81%)
Sep 28, 2022 440.18 446.16 430.68 443.48 1,144,346 +6.97(+1.60%)
Sep 27, 2022 443.54 445.89 434.43 436.51 922,348 -2.11(-0.48%)
Sep 26, 2022 437.87 443.58 432.15 438.63 845,655 -5.59(-1.26%)
Sep 23, 2022 448.29 448.29 436.53 444.21 868,952 -8.84(-1.95%)
Sep 22, 2022 452.50 456.03 447.73 453.05 892,192 -2.80(-0.61%)
Sep 21, 2022 468.93 473.69 455.56 455.85 741,638 -9.52(-2.05%)
Sep 20, 2022 468.23 468.23 459.19 465.38 811,088 -4.42(-0.94%)
Sep 19, 2022 467.74 471.77 460.79 469.80 662,645 -0.24(-0.05%)
Sep 16, 2022 471.94 474.61 463.40 470.04 1,137,031 -4.99(-1.05%)
Sep 15, 2022 465.40 478.00 462.98 475.03 752,431 +14.90(+3.24%)
Sep 14, 2022 471.77 472.23 457.63 460.13 1,177,106 -10.23(-2.17%)
Sep 13, 2022 477.33 479.00 468.74 470.36 883,542 -12.82(-2.65%)
Sep 12, 2022 482.85 487.84 479.84 483.18 902,614 +0.06(+0.01%)
Sep 09, 2022 486.36 488.79 482.06 483.12 979,295 +4.16(+0.87%)
Sep 08, 2022 472.30 479.24 472.30 478.96 533,315 +5.49(+1.16%)
Sep 07, 2022 465.55 475.37 463.24 473.47 815,206 +7.83(+1.68%)
Sep 06, 2022 469.69 475.69 464.72 465.64 1,038,653 -4.87(-1.04%)
Sep 02, 2022 481.15 482.79 468.25 470.51 759,191 -7.99(-1.67%)
Sep 01, 2022 476.23 483.12 472.35 478.50 729,632 +4.94(+1.04%)
Aug 31, 2022 473.29 480.89 473.29 473.56 1,383,628 -1.70(-0.36%)
Aug 30, 2022 476.64 480.43 472.40 475.26 1,008,264 -1.62(-0.34%)
Aug 29, 2022 469.67 479.16 467.41 476.88 616,998 +4.91(+1.04%)
Aug 26, 2022 480.33 482.94 471.58 471.97 634,769 -8.65(-1.80%)
Aug 25, 2022 478.46 480.70 470.82 480.62 731,731 -1.04(-0.21%)
Aug 24, 2022 480.80 483.73 477.38 481.65 680,752 +0.17(+0.03%)
Aug 23, 2022 489.88 492.17 481.27 481.49 591,901 -13.44(-2.72%)
Aug 22, 2022 493.22 500.77 491.84 494.93 995,990 +3.38(+0.69%)
Aug 19, 2022 480.50 494.72 479.92 491.55 729,357 +11.49(+2.39%)
Aug 18, 2022 477.90 481.45 476.20 480.06 417,665 +0.90(+0.19%)
Aug 17, 2022 476.08 481.22 475.04 479.16 471,129 -1.40(-0.29%)
Aug 16, 2022 481.41 486.32 477.52 480.56 581,017 -0.92(-0.19%)
Aug 15, 2022 477.31 483.90 474.92 481.48 440,368 +1.48(+0.31%)
Aug 12, 2022 468.57 480.87 468.25 479.99 820,880 +14.24(+3.06%)
Aug 11, 2022 470.15 472.05 462.92 465.75 916,558 -4.12(-0.88%)
Aug 10, 2022 477.20 478.20 468.53 469.87 634,960 -2.58(-0.55%)
Aug 09, 2022 467.84 477.35 465.67 472.44 818,240 +8.05(+1.73%)
Aug 08, 2022 466.91 468.20 460.91 464.39 490,757 +0.58(+0.12%)
Aug 05, 2022 459.62 465.63 459.62 463.82 639,764 +0.22(+0.05%)
Aug 04, 2022 468.48 468.48 462.46 463.59 629,965 -4.52(-0.97%)
Aug 03, 2022 464.10 472.25 462.02 468.11 830,006 +7.21(+1.57%)
Aug 02, 2022 460.84 468.52 454.45 460.90 1,384,510 +1.21(+0.26%)
Aug 01, 2022 463.69 472.20 454.46 459.69 858,074 -6.05(-1.30%)
Jul 29, 2022 464.56 468.53 460.02 465.74 906,738 +1.34(+0.29%)
Jul 28, 2022 458.21 465.98 454.15 464.40 856,372 +7.55(+1.65%)
Jul 27, 2022 456.09 459.17 448.61 456.86 1,150,888 -0.94(-0.20%)
Jul 26, 2022 463.23 464.01 457.30 457.79 838,059 -1.85(-0.40%)
Jul 25, 2022 453.62 463.07 451.32 459.65 882,469 +10.99(+2.45%)
Jul 22, 2022 450.90 453.40 444.89 448.66 1,032,952 -2.28(-0.51%)
Jul 21, 2022 447.66 453.79 440.83 450.94 1,585,044 +2.34(+0.52%)
Jul 20, 2022 470.52 475.40 440.62 448.60 2,718,390 -36.99(-7.62%)
Jul 19, 2022 474.58 487.44 473.95 485.58 955,843 +16.23(+3.46%)
Jul 18, 2022 479.31 480.23 468.26 469.35 704,699 -7.93(-1.66%)
Jul 15, 2022 466.77 478.80 463.68 477.28 1,060,653 +21.99(+4.83%)
Jul 14, 2022 453.74 456.74 447.10 455.28 882,392 -4.22(-0.92%)
Jul 13, 2022 462.08 466.25 459.14 459.50 821,718 -7.09(-1.52%)
Jul 12, 2022 469.09 474.43 463.77 466.59 821,192 -3.56(-0.76%)
Jul 11, 2022 468.76 474.13 466.62 470.15 644,889 -2.61(-0.55%)
Jul 08, 2022 472.07 479.39 469.51 472.76 769,748 +5.33(+1.14%)
Jul 07, 2022 471.50 475.23 465.86 467.43 878,456 -5.31(-1.12%)
Jul 06, 2022 465.02 474.99 461.81 472.74 823,347 +7.15(+1.54%)
Jul 05, 2022 470.09 470.09 450.90 465.58 1,068,544 -8.82(-1.86%)
Jul 01, 2022 468.89 475.23 458.61 474.41 1,023,584 +3.32(+0.70%)
Jun 30, 2022 473.89 477.35 468.17 471.09 1,556,460 -2.92(-0.62%)
Jun 29, 2022 461.37 476.13 461.14 474.01 1,168,960 +12.18(+2.64%)
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.