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 (%)
May 31, 2022 0.2500 0 +0.07(+35.14%)
May 30, 2022 0.1850 0.1850 0.1850 0.1850 500 -0.05(-21.28%)
May 20, 2022 0.2350 1 +0.05(+30.56%)
May 18, 2022 0.1800 0.1800 100 -0.05(-20.00%)
May 17, 2022 0.2250 0.2250 0.2250 0.2250 9,500 -0.01(-4.26%)
May 16, 2022 0.2350 0.2350 0.2350 0.2350 6,860 +0.05(+30.56%)
May 13, 2022 0.1800 0.1800 0.1800 0.1800 3,250 +0.00(+0.00%)
May 10, 2022 0.1800 0.1800 450 -0.04(-18.18%)
May 06, 2022 0.2200 10 -0.01(-6.38%)
May 04, 2022 0.2350 0.2350 0 -0.03(-9.62%)
May 03, 2022 0.2400 0.2600 0.2400 0.2600 11,026 +0.03(+10.64%)
May 02, 2022 0.2400 0.2400 0.2350 0.2350 6,500 -0.01(-2.08%)
Apr 29, 2022 0.2550 0.2700 0.2400 0.2400 30,427 -0.04(-15.79%)
Apr 28, 2022 0.2850 0.2850 0.2850 0.2850 2,500 -0.02(-6.56%)
Apr 26, 2022 0.3050 0.3050 0 +0.01(+3.39%)
Apr 25, 2022 0.2950 0.2950 0.2950 0.2950 1,400 -0.05(-13.24%)
Apr 21, 2022 0.3400 0.3400 0 +0.02(+6.25%)
Apr 20, 2022 0.3100 0.3200 0.3100 0.3200 6,161 +0.01(+3.23%)
Apr 19, 2022 0.3100 0.3100 0.3100 0.3100 2,000 -0.01(-3.13%)
Apr 18, 2022 0.3200 0.3200 0.3200 0.3200 9,003 -0.02(-5.88%)
Apr 13, 2022 0.3400 0 +0.01(+3.03%)
Apr 11, 2022 0.3300 0.3300 0 -0.01(-2.94%)
Apr 08, 2022 0.3400 0.3400 0.3400 0.3400 1,375 -0.02(-5.56%)
Apr 05, 2022 0.3600 0.3600 0 -0.03(-7.69%)
Apr 04, 2022 0.3900 0.3900 0.3900 0.3900 1,000 +0.01(+2.63%)
Apr 01, 2022 0.3800 0.3800 0.3800 0.3800 4,300 +0.00(+0.00%)
Mar 29, 2022 0.3800 0.3800 0 +0.01(+1.33%)
Mar 25, 2022 0.3750 0 +0.01(+2.74%)
Mar 23, 2022 0.3650 0.3650 0 -0.04(-8.75%)
Mar 22, 2022 0.4000 0.4000 0.4000 0.4000 13,773 +0.00(+0.00%)
Mar 18, 2022 0.4000 0 +0.04(+11.11%)
Mar 17, 2022 0.3600 0.3600 0.3600 0.3600 1,587 -0.02(-5.26%)
Mar 16, 2022 0.3800 0.3800 0.3800 0.3800 3,553 +0.00(+0.00%)
Mar 15, 2022 0.3800 0.3800 0.3800 0.3800 4,516 -0.01(-2.56%)
Mar 09, 2022 0.3900 0 -0.02(-4.88%)
Mar 08, 2022 0.4200 0.4200 0.4100 0.4100 8,625 -0.01(-1.20%)
Mar 04, 2022 0.4150 300 -0.03(-5.68%)
Mar 02, 2022 0.4400 0.4400 0 -0.05(-10.20%)
Mar 01, 2022 0.4650 0.4900 0.4650 0.4900 10,107 +0.01(+1.03%)
Feb 28, 2022 0.4850 0.4850 0.4850 0.4850 3,500 -0.02(-3.00%)
Feb 25, 2022 0.5400 0.5400 0.5000 0.5000 6,458 -0.06(-10.71%)
Feb 24, 2022 0.4150 0.5600 0.4150 0.5600 12,225 +0.14(+33.33%)
Feb 23, 2022 0.4200 0.4200 0.4200 0.4200 3,500 +0.01(+1.20%)
Feb 18, 2022 0.4150 600 +0.01(+3.75%)
Feb 17, 2022 0.4000 0.4000 0.4000 0.4000 2,000 -0.02(-4.76%)
Feb 16, 2022 0.4200 0.4200 0.4200 0.4200 600 +0.03(+7.69%)
Feb 15, 2022 0.3900 0.3900 0.3900 0.3900 8,200 +0.01(+1.30%)
Feb 14, 2022 0.3900 0.3900 0.3850 0.3850 4,200 -0.01(-2.53%)
Feb 11, 2022 0.3950 0.3950 0.3950 0.3950 4,000 +0.02(+3.95%)
Feb 10, 2022 0.3650 0.3800 0.3650 0.3800 9,250 +0.02(+5.56%)
Feb 09, 2022 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Feb 08, 2022 0.3700 0.3700 0.3200 0.3600 44,400 -0.03(-6.49%)
Feb 07, 2022 0.3700 0.3850 0.3600 0.3850 12,791 -0.02(-3.75%)
Feb 03, 2022 0.4000 0.4000 186 -0.03(-6.98%)
Feb 01, 2022 0.4300 0.4300 0 +0.01(+2.38%)
Jan 31, 2022 0.4200 0.4200 0.4200 0.4200 5,366 +0.04(+10.53%)
Jan 28, 2022 0.4000 0.4000 0.3700 0.3800 6,770 -0.02(-5.00%)
Jan 27, 2022 0.4000 0.4000 0.4000 0.4000 4,944 -0.01(-2.44%)
Jan 26, 2022 0.4100 0.4100 0.4100 0.4100 1,000 +0.01(+2.50%)
Jan 25, 2022 0.4000 0.4150 0.4000 0.4000 7,230 +0.00(+0.00%)
Jan 24, 2022 0.4200 0.4500 0.4000 0.4000 3,875 -0.05(-11.11%)
Jan 21, 2022 0.4450 0.4500 0.4450 0.4500 3,880 +0.01(+1.12%)
Jan 18, 2022 0.4450 0.4450 0 +0.00(+0.00%)
Jan 14, 2022 0.4450 450 +0.03(+7.23%)
Jan 12, 2022 0.4150 0.4150 0 +0.01(+2.47%)
Jan 07, 2022 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Jan 06, 2022 0.4000 0.4000 0.4000 0.4000 2,000 -0.02(-5.88%)
Jan 05, 2022 0.4250 0.4250 0.4250 0.4250 5,055 -0.01(-2.30%)
Jan 04, 2022 0.4350 0.4350 0.4350 0.4350 2,550 -0.04(-9.37%)
Dec 31, 2021 0.4800 0.4800 0.4800 0 +0.04(+9.09%)
Dec 30, 2021 0.3750 0.4400 0.3750 0.4400 10,031 +0.04(+10.00%)
Dec 29, 2021 0.4400 0.4400 0.3700 0.4000 27,233 -0.03(-6.98%)
Dec 23, 2021 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Dec 22, 2021 0.4000 0.4000 0.3700 0.4000 38,192 -0.03(-6.98%)
Dec 21, 2021 0.4000 0.4300 0.3800 0.4300 13,350 +0.05(+13.16%)
Dec 20, 2021 0.3800 0.3800 0.3800 0.3800 2,007 -0.02(-5.00%)
Dec 16, 2021 0.4000 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
Dec 14, 2021 0.4500 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Dec 13, 2021 0.4100 0.4100 0.4100 0.4100 5,000 +0.02(+5.13%)
Dec 10, 2021 0.3900 0.3900 0.3900 0.3900 526 -0.02(-3.70%)
Dec 09, 2021 0.4150 0.4150 0.3700 0.4050 24,990 -0.01(-2.41%)
Dec 08, 2021 0.3950 0.4150 0.3950 0.4150 5,000 +0.01(+2.47%)
Dec 06, 2021 0.4050 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
Dec 03, 2021 0.4100 0.4200 0.4100 0.4200 9,634 +0.01(+2.44%)
Dec 02, 2021 0.4000 0.4600 0.4000 0.4100 16,430 -0.05(-9.89%)
Dec 01, 2021 0.4100 0.4550 0.4000 0.4550 19,677 +0.03(+5.81%)
Nov 30, 2021 0.4050 0.4300 0.4050 0.4300 8,861 +0.01(+2.38%)
Nov 29, 2021 0.4150 0.4200 0.4000 0.4200 14,319 +0.00(+0.00%)
Nov 26, 2021 0.4250 0.4500 0.4200 0.4200 47,248 +0.00(+0.00%)
Nov 25, 2021 0.4250 0.4250 0.4100 0.4200 4,000 -0.02(-4.55%)
Nov 24, 2021 0.4200 0.4400 0.4200 0.4400 4,011 +0.01(+2.33%)
Nov 23, 2021 0.4600 0.4600 0.4300 0.4300 1,000 +0.01(+2.38%)
Nov 18, 2021 0.4200 0.4200 0.4200 1 -0.01(-1.18%)
Nov 17, 2021 0.4200 0.4250 0.4200 0.4250 2,800 +0.00(+0.00%)
Nov 16, 2021 0.4000 0.4250 0.4000 0.4250 9,500 +0.01(+1.19%)
Nov 15, 2021 0.4250 0.4900 0.3700 0.4200 49,445 -0.05(-11.58%)
Nov 12, 2021 0.4550 0.4750 0.4550 0.4750 3,500 +0.07(+15.85%)
Nov 11, 2021 0.3950 0.4100 0.3950 0.4100 3,650 -0.01(-1.20%)
Nov 09, 2021 0.4150 0.4150 0.4050 0.4150 22,801 +0.01(+1.22%)
Nov 08, 2021 0.4100 0.4150 0.4100 0.4100 4,000 -0.02(-4.65%)
Nov 05, 2021 0.4150 0.4300 0.4150 0.4300 13,035 +0.00(+0.00%)
Nov 04, 2021 0.4000 0.4300 0.4000 0.4300 12,500 +0.01(+1.18%)
Nov 03, 2021 0.4600 0.4700 0.4250 0.4250 11,500 -0.05(-11.46%)
Nov 01, 2021 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 29, 2021 0.4500 0.4800 0.4500 0.4800 21,100 +0.00(+0.00%)
Oct 28, 2021 0.4400 0.4800 0.4400 0.4800 18,185 +0.03(+7.87%)
Oct 27, 2021 0.4000 0.4450 0.4000 0.4450 20,551 +0.03(+7.23%)
Oct 26, 2021 0.4150 0.4150 0.4150 0.4150 2,377 -0.01(-2.35%)
Oct 25, 2021 0.4250 0.4250 0.4150 0.4250 3,110 -0.04(-9.57%)
Oct 21, 2021 0.4700 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Oct 18, 2021 0.4500 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Oct 15, 2021 0.4200 0.5000 0.3900 0.4800 99,000 +0.08(+20.00%)
Oct 14, 2021 0.4100 0.4150 0.4000 0.4000 13,616 +0.02(+3.90%)
Oct 13, 2021 0.4200 0.4200 0.3850 0.3850 40,864 -0.02(-6.10%)
Oct 12, 2021 0.4100 0.4400 0.4100 0.4100 5,938 -0.03(-5.75%)
Oct 08, 2021 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Oct 07, 2021 0.4650 0.4700 0.4350 0.4350 7,900 +0.01(+1.16%)
Oct 05, 2021 0.4300 0.4300 0.4300 0.4300 0 -0.04(-9.47%)
Oct 01, 2021 0.4750 0.4750 0.4750 250 +0.00(+0.00%)
Sep 30, 2021 0.4650 0.4750 0.4650 0.4750 4,500 +0.03(+7.95%)
Sep 29, 2021 0.4400 0.4400 0.4400 0.4400 3,600 -0.03(-6.38%)
Sep 27, 2021 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Sep 23, 2021 0.4700 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Sep 22, 2021 0.5000 0.5000 0.5000 0.5000 3,900 +0.01(+2.04%)
Sep 21, 2021 0.5000 0.5000 0.4900 0.4900 4,000 -0.09(-15.52%)
Sep 15, 2021 0.5800 0.5800 0.5800 0 +0.09(+18.37%)
Sep 08, 2021 0.4900 0.4900 0.4900 0 -0.06(-10.91%)
Sep 07, 2021 0.5500 0.5500 0.5500 0.5500 4,250 -0.02(-3.51%)
Sep 03, 2021 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Sep 02, 2021 0.5400 0.5500 0.5400 0.5500 16,500 -0.06(-9.84%)
Sep 01, 2021 0.6100 0.6100 0.6100 0.6100 2,500 +0.00(+0.00%)
Aug 31, 2021 0.5600 0.6900 0.5600 0.6100 6,225 +0.06(+10.91%)
Aug 27, 2021 0.5500 0.5500 0.5500 17 +0.02(+3.77%)
Aug 26, 2021 0.4800 0.5300 0.4800 0.5300 4,000 +0.01(+1.92%)
Aug 25, 2021 0.5200 0.5200 0.5200 0.5200 1,508 -0.02(-3.70%)
Aug 20, 2021 0.5400 0.5400 0.5400 300 +0.09(+18.68%)
Aug 19, 2021 0.4550 0.4550 0.4550 0.4550 1,500 +0.01(+1.11%)
Aug 18, 2021 0.4750 0.4750 0.4500 0.4500 6,000 -0.07(-13.46%)
Aug 17, 2021 0.4500 0.5200 0.4400 0.5200 51,782 +0.08(+16.85%)
Aug 16, 2021 0.4450 0.4450 0.4450 0.4450 2,000 +0.00(+0.00%)
Aug 13, 2021 0.4450 0.4450 0.4450 0.4450 500 +0.00(+0.00%)
Aug 12, 2021 0.4900 0.4900 0.4450 0.4450 4,000 -0.03(-7.29%)
Aug 11, 2021 0.4900 0.5000 0.4800 0.4800 11,088 -0.03(-5.88%)
Aug 10, 2021 0.5200 0.5200 0.5100 0.5100 5,150 -0.01(-1.92%)
Aug 09, 2021 0.5200 0.5200 0.5200 0.5200 4,000 -0.04(-7.14%)
Aug 06, 2021 0.5300 0.5600 0.5300 0.5600 4,000 +0.01(+1.82%)
Aug 05, 2021 0.5300 0.5500 0.5200 0.5500 3,350 +0.00(+0.00%)
Aug 03, 2021 0.5500 0.5500 0.5500 0.5500 125 +0.08(+17.02%)
Jul 29, 2021 0.4700 0.4700 0.4700 0 -0.04(-7.84%)
Jul 28, 2021 0.5000 0.5100 0.5000 0.5100 14,000 +0.03(+5.15%)
Jul 26, 2021 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Jul 23, 2021 0.4900 0.4900 0.4400 0.4850 22,236 -0.04(-6.73%)
Jul 22, 2021 0.5200 0.5200 0.5200 0.5200 1,000 +0.05(+10.64%)
Jul 19, 2021 0.4700 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jul 14, 2021 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 12, 2021 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 08, 2021 0.5000 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Jul 07, 2021 0.5200 0.5300 0.4650 0.5200 17,592 -0.09(-14.75%)
Jun 30, 2021 0.6100 0.6100 0.6100 100 +0.06(+10.91%)
Jun 29, 2021 0.5400 0.5500 0.5400 0.5500 5,025 -0.03(-5.17%)
Jun 25, 2021 0.5800 0.5800 0.5800 0 +0.08(+16.00%)
Jun 24, 2021 0.5100 0.5100 0.5000 0.5000 7,500 -0.04(-7.41%)
Jun 23, 2021 0.5100 0.5400 0.5100 0.5400 3,500 +0.03(+5.88%)
Jun 22, 2021 0.5100 0.5100 0.5100 0.5100 1,652 +0.00(+0.00%)
Jun 21, 2021 0.5200 0.5200 0.5100 0.5100 3,215 +0.00(+0.00%)
Jun 17, 2021 0.5100 0.5100 0.5100 0.5100 0 -0.06(-10.53%)
Jun 16, 2021 0.5200 0.5700 0.5200 0.5700 6,650 +0.03(+5.56%)
Jun 15, 2021 0.5400 0.5400 0.5300 0.5400 13,570 -0.03(-5.26%)
Jun 14, 2021 0.5500 0.5700 0.5500 0.5700 8,895 +0.01(+1.79%)
Jun 11, 2021 0.5600 0.5600 0.5600 0.5600 500 -0.01(-1.75%)
Jun 10, 2021 0.5700 0.5700 0.5700 0.5700 1,970 -0.03(-5.00%)
Jun 09, 2021 0.6100 0.6500 0.5800 0.6000 18,000 +0.01(+1.69%)
Jun 04, 2021 0.5900 0.5900 0.5900 0 -0.02(-3.28%)
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.