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 (%)
Jul 31, 2020 89.83 89.85 86.67 88.10 1,269,283 -0.07(-0.08%)
Jul 30, 2020 85.93 89.33 85.70 88.17 1,134,745 +1.34(+1.54%)
Jul 29, 2020 84.89 87.44 84.44 86.83 1,553,902 +3.03(+3.61%)
Jul 28, 2020 84.02 84.80 83.43 83.81 1,494,100 -1.22(-1.44%)
Jul 27, 2020 84.50 86.21 84.28 85.03 2,512,565 +1.34(+1.60%)
Jul 24, 2020 82.79 84.13 81.61 83.69 1,625,945 +0.19(+0.23%)
Jul 23, 2020 84.28 86.21 82.32 83.50 1,447,799 -0.79(-0.94%)
Jul 22, 2020 85.40 85.95 83.57 84.29 1,737,825 -1.08(-1.27%)
Jul 21, 2020 88.31 88.48 84.68 85.38 1,519,567 -1.90(-2.17%)
Jul 20, 2020 83.83 87.78 83.68 87.27 4,167,682 +3.92(+4.70%)
Jul 17, 2020 85.11 85.93 82.20 83.35 1,933,008 +0.04(+0.05%)
Jul 16, 2020 85.79 85.82 81.08 83.31 2,302,585 -3.07(-3.56%)
Jul 15, 2020 85.78 86.96 83.43 86.39 1,864,755 +1.51(+1.78%)
Jul 14, 2020 80.59 85.40 80.43 84.88 4,548,416 +3.52(+4.33%)
Jul 13, 2020 85.93 85.93 81.15 81.36 2,051,315 -3.47(-4.09%)
Jul 10, 2020 82.75 85.13 82.75 84.82 2,456,653 +1.76(+2.11%)
Jul 09, 2020 82.22 83.95 81.20 83.07 2,580,999 +1.32(+1.62%)
Jul 08, 2020 84.59 84.90 81.24 81.74 4,173,244 -2.09(-2.49%)
Jul 07, 2020 81.74 84.09 79.04 83.83 5,770,272 +1.87(+2.28%)
Jul 06, 2020 77.17 83.34 77.02 81.96 11,463,699 +6.27(+8.29%)
Jul 02, 2020 72.10 76.99 72.02 75.69 9,209,332 +4.69(+6.61%)
Jul 01, 2020 68.53 73.77 66.68 71.00 13,376,647 +0.54(+0.77%)
Jun 30, 2020 69.24 70.75 68.63 70.45 6,918,627 +1.20(+1.73%)
Jun 29, 2020 66.45 69.79 65.93 69.26 7,329,754 +2.83(+4.26%)
Jun 26, 2020 65.95 67.63 65.62 66.43 10,493,110 +0.14(+0.21%)
Jun 25, 2020 65.87 67.00 65.27 66.29 3,471,842 +0.49(+0.75%)
Jun 24, 2020 66.01 67.10 64.22 65.79 3,462,391 -0.24(-0.37%)
Jun 23, 2020 65.49 66.95 64.41 66.04 5,983,404 +1.93(+3.02%)
Jun 22, 2020 64.44 65.18 64.01 64.10 4,761,145 -0.24(-0.37%)
Jun 19, 2020 67.13 67.54 64.08 64.34 8,472,062 -1.93(-2.91%)
Jun 18, 2020 64.05 66.42 63.79 66.26 6,394,288 +2.58(+4.05%)
Jun 17, 2020 63.54 64.00 62.62 63.68 6,155,884 +0.91(+1.44%)
Jun 16, 2020 62.41 63.90 61.78 62.78 5,599,625 +1.75(+2.87%)
Jun 15, 2020 58.68 61.34 58.68 61.03 4,428,322 +1.27(+2.12%)
Jun 12, 2020 60.40 60.57 58.58 59.76 2,664,130 +0.91(+1.55%)
Jun 11, 2020 59.49 60.06 57.68 58.85 3,300,670 -2.05(-3.37%)
Jun 10, 2020 61.52 62.03 60.37 60.90 2,816,105 -0.47(-0.76%)
Jun 09, 2020 61.32 61.84 60.37 61.36 5,094,969 -0.07(-0.11%)
Jun 08, 2020 61.78 62.71 61.13 61.43 3,590,948 -0.60(-0.97%)
Jun 05, 2020 61.70 62.69 61.00 62.03 4,444,653 +0.60(+0.98%)
Jun 04, 2020 61.73 62.42 60.59 61.43 3,954,860 -0.83(-1.34%)
Jun 03, 2020 61.66 62.73 61.11 62.26 3,367,572 +0.94(+1.54%)
Jun 02, 2020 60.53 61.78 60.01 61.32 4,507,814 +0.57(+0.94%)
Jun 01, 2020 58.93 60.98 58.90 60.74 3,153,115 +1.84(+3.13%)
May 29, 2020 59.08 59.43 58.19 58.90 4,188,981 -0.18(-0.30%)
May 28, 2020 57.41 60.37 57.41 59.08 4,441,711 +0.98(+1.68%)
May 27, 2020 57.23 58.16 55.96 58.10 2,388,183 +1.10(+1.94%)
May 26, 2020 57.72 57.88 56.54 57.00 2,855,691 +0.17(+0.31%)
May 22, 2020 55.77 57.44 55.53 56.82 2,732,982 +0.91(+1.62%)
May 21, 2020 56.43 57.14 55.46 55.92 2,111,387 -0.52(-0.92%)
May 20, 2020 57.39 57.83 55.88 56.43 4,053,370 -0.02(-0.04%)
May 19, 2020 55.45 57.66 55.23 56.45 4,845,200 +1.12(+2.03%)
May 18, 2020 53.17 55.61 52.93 55.33 3,713,794 +3.06(+5.85%)
May 15, 2020 50.99 52.51 50.76 52.27 3,859,867 +0.81(+1.57%)
May 14, 2020 49.36 51.46 49.34 51.46 4,029,877 +1.19(+2.36%)
May 13, 2020 51.72 52.54 48.99 50.27 7,045,416 -1.50(-2.90%)
May 12, 2020 52.91 53.50 51.67 51.78 6,586,189 -0.54(-1.02%)
May 11, 2020 52.26 52.79 50.85 52.31 7,421,135 +1.14(+2.24%)
May 08, 2020 52.11 52.50 51.09 51.17 9,004,061 -0.48(-0.92%)
May 07, 2020 54.31 55.70 51.58 51.65 12,393,588 -1.92(-3.58%)
May 06, 2020 51.21 53.83 50.72 53.56 6,686,360 +3.65(+7.32%)
May 05, 2020 49.73 50.40 49.13 49.91 5,078,913 +1.15(+2.35%)
May 04, 2020 46.90 48.90 46.74 48.77 3,535,053 +1.43(+3.02%)
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.