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

(IX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 5441 5453 5381 5398 0 -28.95(-0.53%)
May 30, 2018 5420 5434 5386 5427 0 -10.71(-0.20%)
May 29, 2018 5466 5480 5390 5438 0 -70.87(-1.29%)
May 28, 2018 5566 5577 5492 5509 0 -33.62(-0.61%)
May 27, 2018 5571 5592 5520 5543 0 +0.00(+0.00%)
May 26, 2018 5571 5592 5520 5543 0 +0.00(+0.00%)
May 25, 2018 5571 5592 5520 5543 0 -5.90(-0.11%)
May 24, 2018 5577 5599 5523 5548 0 -17.40(-0.31%)
May 23, 2018 5626 5626 5544 5566 0 -74.25(-1.32%)
May 22, 2018 5638 5653 5629 5640 0 +2.59(+0.05%)
May 21, 2018 5627 5657 5626 5638 0 +23.00(+0.41%)
May 20, 2018 5610 5643 5603 5615 0 +0.00(+0.00%)
May 19, 2018 5610 5643 5603 5615 0 +0.00(+0.00%)
May 18, 2018 5610 5643 5603 5615 0 -7.41(-0.13%)
May 17, 2018 5570 5622 5570 5622 0 +54.38(+0.98%)
May 16, 2018 5546 5571 5541 5568 0 +14.38(+0.26%)
May 15, 2018 5529 5563 5528 5553 0 +12.48(+0.23%)
May 14, 2018 5539 5542 5524 5541 0 -1.26(-0.02%)
May 13, 2018 5533 5545 5521 5542 0 +0.00(+0.00%)
May 12, 2018 5533 5545 5521 5542 0 +0.00(+0.00%)
May 11, 2018 5533 5545 5521 5542 0 -4.01(-0.07%)
May 10, 2018 5532 5547 5523 5546 0 +11.32(+0.20%)
May 09, 2018 5521 5535 5512 5535 0 +12.70(+0.23%)
May 08, 2018 5524 5529 5496 5522 0 -9.49(-0.17%)
May 07, 2018 5512 5532 5504 5531 0 +15.37(+0.28%)
May 06, 2018 5496 5516 5486 5516 0 +0.00(+0.00%)
May 05, 2018 5496 5516 5486 5516 0 +0.00(+0.00%)
May 04, 2018 5496 5516 5486 5516 0 +14.39(+0.26%)
May 03, 2018 5515 5524 5490 5502 0 -27.56(-0.50%)
May 02, 2018 5511 5539 5509 5529 0 +8.72(+0.16%)
May 01, 2018 5477 5521 5474 5520 0 +0.00(+0.00%)
Apr 30, 2018 5477 5521 5474 5520 0 +37.31(+0.68%)
Apr 29, 2018 5454 5483 5454 5483 0 +0.00(+0.00%)
Apr 28, 2018 5454 5483 5454 5483 0 +0.00(+0.00%)
Apr 27, 2018 5454 5483 5454 5483 0 +29.61(+0.54%)
Apr 26, 2018 5417 5460 5408 5454 0 +40.28(+0.74%)
Apr 25, 2018 5414 5442 5389 5413 0 -30.86(-0.57%)
Apr 24, 2018 5428 5447 5414 5444 0 +5.61(+0.10%)
Apr 23, 2018 5405 5441 5393 5439 0 +25.72(+0.48%)
Apr 22, 2018 5395 5426 5381 5413 0 +0.00(+0.00%)
Apr 21, 2018 5395 5426 5381 5413 0 +0.00(+0.00%)
Apr 20, 2018 5395 5426 5381 5413 0 +21.19(+0.39%)
Apr 19, 2018 5390 5398 5377 5392 0 +11.47(+0.21%)
Apr 18, 2018 5360 5382 5360 5380 0 +26.63(+0.50%)
Apr 17, 2018 5326 5370 5317 5354 0 +40.58(+0.76%)
Apr 16, 2018 5322 5322 5299 5313 0 -2.06(-0.04%)
Apr 15, 2018 5318 5339 5303 5315 0 +0.00(+0.00%)
Apr 14, 2018 5318 5339 5303 5315 0 +0.00(+0.00%)
Apr 13, 2018 5318 5339 5303 5315 0 +5.80(+0.11%)
Apr 12, 2018 5281 5310 5266 5309 0 +31.28(+0.59%)
Apr 11, 2018 5301 5303 5264 5278 0 -29.62(-0.56%)
Apr 10, 2018 5300 5313 5282 5308 0 +44.17(+0.84%)
Apr 09, 2018 5271 5290 5248 5263 0 +5.15(+0.10%)
Apr 08, 2018 5256 5283 5243 5258 0 +0.00(+0.00%)
Apr 07, 2018 5256 5283 5243 5258 0 +0.00(+0.00%)
Apr 06, 2018 5256 5283 5243 5258 0 -18.43(-0.35%)
Apr 05, 2018 5217 5281 5214 5277 0 +134.87(+2.62%)
Apr 04, 2018 5155 5164 5095 5142 0 -10.32(-0.20%)
Apr 03, 2018 5145 5172 5119 5152 0 -15.18(-0.29%)
Apr 02, 2018 5152 5195 5135 5167 0 +0.00(+0.00%)
Apr 01, 2018 5152 5195 5135 5167 0 +0.00(+0.00%)
Mar 31, 2018 5152 5195 5135 5167 0 +0.00(+0.00%)
Mar 30, 2018 5152 5195 5135 5167 0 +0.00(+0.00%)
Mar 29, 2018 5152 5195 5135 5167 0 +36.86(+0.72%)
Mar 28, 2018 5073 5130 5038 5130 0 +14.70(+0.29%)
Mar 27, 2018 5141 5149 5100 5116 0 +49.46(+0.98%)
Mar 26, 2018 5106 5127 5043 5066 0 -28.94(-0.57%)
Mar 25, 2018 5116 5129 5060 5095 0 +0.00(+0.00%)
Mar 24, 2018 5116 5129 5060 5095 0 +0.00(+0.00%)
Mar 23, 2018 5116 5129 5060 5095 0 -71.99(-1.39%)
Mar 22, 2018 5205 5231 5119 5167 0 -72.53(-1.38%)
Mar 21, 2018 5253 5257 5220 5240 0 -12.69(-0.24%)
Mar 20, 2018 5232 5255 5209 5252 0 +29.59(+0.57%)
Mar 19, 2018 5263 5265 5210 5223 0 -59.91(-1.13%)
Mar 18, 2018 5259 5299 5259 5283 0 +0.00(+0.00%)
Mar 17, 2018 5259 5299 5259 5283 0 +0.00(+0.00%)
Mar 16, 2018 5259 5299 5259 5283 0 +15.49(+0.29%)
Mar 15, 2018 5252 5275 5236 5267 0 +33.90(+0.65%)
Mar 14, 2018 5238 5273 5224 5233 0 -9.43(-0.18%)
Mar 13, 2018 5285 5312 5225 5243 0 -33.92(-0.64%)
Mar 12, 2018 5298 5302 5258 5277 0 +2.31(+0.04%)
Mar 11, 2018 5243 5293 5242 5274 0 +0.00(+0.00%)
Mar 10, 2018 5243 5293 5242 5274 0 +0.00(+0.00%)
Mar 09, 2018 5243 5293 5242 5274 0 +20.30(+0.39%)
Mar 08, 2018 5189 5264 5186 5254 0 +66.27(+1.28%)
Mar 07, 2018 5152 5203 5135 5188 0 +17.60(+0.34%)
Mar 06, 2018 5203 5217 5170 5170 0 +3.00(+0.06%)
Mar 05, 2018 5116 5177 5116 5167 0 +30.65(+0.60%)
Mar 04, 2018 5223 5226 5121 5137 0 +0.00(+0.00%)
Mar 03, 2018 5223 5226 5121 5137 0 +0.00(+0.00%)
Mar 02, 2018 5223 5226 5121 5137 0 -125.98(-2.39%)
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.