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 (%)
Apr 29, 2005 6.532 6.592 6.506 6.555 966,789 +0.06(+0.86%)
Apr 28, 2005 6.489 6.583 6.444 6.500 1,043,763 -0.01(-0.14%)
Apr 27, 2005 6.587 6.587 6.502 6.509 883,657 -0.07(-1.03%)
Apr 26, 2005 6.583 6.633 6.545 6.576 698,921 +0.00(+0.04%)
Apr 25, 2005 6.592 6.663 6.562 6.574 1,373,210 -0.02(-0.28%)
Apr 22, 2005 6.600 6.656 6.587 6.592 877,499 -0.01(-0.12%)
Apr 21, 2005 6.548 6.632 6.522 6.600 754,342 +0.04(+0.67%)
Apr 20, 2005 6.627 6.654 6.528 6.555 1,634,921 -0.10(-1.56%)
Apr 19, 2005 6.626 6.659 6.589 6.659 720,473 +0.05(+0.73%)
Apr 18, 2005 6.620 6.633 6.571 6.611 929,842 -0.02(-0.27%)
Apr 15, 2005 6.680 6.776 6.630 6.630 920,605 -0.04(-0.58%)
Apr 14, 2005 6.622 6.688 6.618 6.669 1,345,499 +0.05(+0.79%)
Apr 13, 2005 6.700 6.700 6.609 6.617 815,921 -0.09(-1.37%)
Apr 12, 2005 6.730 6.743 6.684 6.709 1,049,921 -0.03(-0.39%)
Apr 11, 2005 6.749 6.782 6.724 6.735 1,157,684 +0.00(+0.02%)
Apr 08, 2005 6.757 6.770 6.724 6.733 840,552 -0.03(-0.50%)
Apr 07, 2005 6.774 6.853 6.746 6.767 1,031,447 -0.01(-0.19%)
Apr 06, 2005 6.706 6.783 6.683 6.780 763,578 +0.06(+0.87%)
Apr 05, 2005 6.691 6.731 6.658 6.722 849,789 +0.03(+0.47%)
Apr 04, 2005 6.570 6.733 6.543 6.691 674,289 +0.09(+1.42%)
Apr 01, 2005 6.683 6.692 6.596 6.597 825,157 -0.09(-1.36%)
Mar 31, 2005 6.587 6.714 6.548 6.688 757,421 +0.17(+2.63%)
Mar 30, 2005 6.472 6.557 6.420 6.517 791,289 +0.06(+0.95%)
Mar 29, 2005 6.442 6.541 6.442 6.455 831,315 +0.02(+0.30%)
Mar 28, 2005 6.470 6.470 6.353 6.436 1,459,421 -0.03(-0.52%)
Mar 24, 2005 6.539 6.555 6.429 6.470 935,999 -0.05(-0.74%)
Mar 23, 2005 6.565 6.610 6.463 6.518 1,206,947 -0.09(-1.40%)
Mar 22, 2005 6.713 6.740 6.610 6.610 892,894 -0.06(-0.92%)
Mar 21, 2005 6.756 6.801 6.671 6.671 711,236 -0.11(-1.59%)
Mar 18, 2005 6.757 6.808 6.700 6.779 886,736 -0.01(-0.17%)
Mar 17, 2005 6.739 6.814 6.723 6.791 1,320,868 +0.09(+1.30%)
Mar 16, 2005 6.770 6.810 6.704 6.704 760,499 -0.04(-0.56%)
Mar 15, 2005 6.723 6.770 6.702 6.741 892,894 +0.06(+0.84%)
Mar 14, 2005 6.679 6.717 6.663 6.685 634,263 +0.01(+0.10%)
Mar 11, 2005 6.671 6.724 6.639 6.679 880,578 +0.02(+0.23%)
Mar 10, 2005 6.780 6.809 6.662 6.663 791,289 -0.12(-1.72%)
Mar 09, 2005 6.845 6.854 6.727 6.780 840,552 -0.06(-0.84%)
Mar 08, 2005 6.726 6.849 6.726 6.837 742,026 +0.17(+2.59%)
Mar 07, 2005 6.752 6.752 6.665 6.665 892,894 -0.09(-1.29%)
Mar 04, 2005 6.728 6.791 6.714 6.752 895,973 +0.06(+0.95%)
Mar 03, 2005 6.670 6.693 6.623 6.688 1,253,131 -0.01(-0.16%)
Mar 02, 2005 6.581 6.707 6.540 6.698 1,440,947 +0.18(+2.77%)
Mar 01, 2005 6.472 6.658 6.472 6.518 1,028,368 +0.07(+1.09%)
Feb 28, 2005 6.613 6.635 6.440 6.448 1,114,578 -0.09(-1.31%)
Feb 25, 2005 6.431 6.563 6.389 6.533 1,277,763 +0.11(+1.66%)
Feb 24, 2005 6.467 6.467 6.358 6.427 1,336,263 -0.10(-1.53%)
Feb 23, 2005 6.548 6.548 6.492 6.527 1,108,421 -0.11(-1.64%)
Feb 22, 2005 6.689 6.689 6.611 6.636 966,789 -0.07(-1.05%)
Feb 18, 2005 6.718 6.720 6.661 6.706 874,421 -0.02(-0.35%)
Feb 17, 2005 6.743 6.756 6.723 6.730 760,499 -0.00(-0.04%)
Feb 16, 2005 6.814 6.814 6.720 6.732 1,594,894 -0.06(-0.96%)
Feb 15, 2005 6.724 6.813 6.715 6.797 1,551,789 +0.06(+0.89%)
Feb 14, 2005 6.637 6.740 6.630 6.737 523,421 +0.11(+1.61%)
Feb 11, 2005 6.667 6.710 6.626 6.631 618,868 -0.09(-1.33%)
Feb 10, 2005 6.688 6.762 6.678 6.720 649,657 +0.02(+0.33%)
Feb 09, 2005 6.606 6.709 6.606 6.698 828,236 +0.06(+0.84%)
Feb 08, 2005 6.606 6.670 6.581 6.643 492,631 +0.04(+0.53%)
Feb 07, 2005 6.576 6.630 6.574 6.607 600,394 -0.05(-0.76%)
Feb 04, 2005 6.644 6.661 6.572 6.658 1,016,052 -0.02(-0.27%)
Feb 03, 2005 6.653 6.680 6.626 6.676 689,684 -0.00(-0.06%)
Feb 02, 2005 6.701 6.717 6.639 6.680 794,368 -0.06(-0.96%)
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.