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 34.79 36.61 34.30 35.91 4,371 +1.12(+3.22%)
Jul 30, 2020 35.42 35.80 34.44 34.79 6,788 -1.26(-3.50%)
Jul 29, 2020 35.77 36.40 35.56 36.05 1,760 -0.07(-0.19%)
Jul 28, 2020 35.00 36.33 34.09 36.12 4,067 +0.42(+1.18%)
Jul 27, 2020 36.47 37.31 35.21 35.70 5,077 -1.19(-3.23%)
Jul 24, 2020 35.70 37.52 35.07 36.89 4,900 +1.05(+2.93%)
Jul 23, 2020 37.45 40.18 34.49 35.84 10,097 -2.17(-5.71%)
Jul 22, 2020 39.20 39.28 37.10 38.01 5,285 -0.91(-2.34%)
Jul 21, 2020 36.26 40.22 34.72 38.92 11,444 +2.17(+5.90%)
Jul 20, 2020 37.10 37.45 35.08 36.75 8,865 -0.77(-2.05%)
Jul 17, 2020 38.36 38.50 35.77 37.52 7,842 -0.35(-0.92%)
Jul 16, 2020 34.86 37.94 34.86 37.87 9,578 +3.01(+8.63%)
Jul 15, 2020 33.25 35.28 31.71 34.86 6,128 +1.96(+5.96%)
Jul 14, 2020 34.65 34.93 29.96 32.90 17,533 -2.80(-7.84%)
Jul 13, 2020 38.92 40.18 35.63 35.70 11,508 -3.22(-8.27%)
Jul 10, 2020 41.02 41.02 38.57 38.92 7,042 -2.24(-5.44%)
Jul 09, 2020 41.02 42.00 40.32 41.16 7,681 -0.63(-1.51%)
Jul 08, 2020 41.72 42.00 40.25 41.79 6,861 +0.14(+0.34%)
Jul 07, 2020 42.00 42.00 40.18 41.65 9,615 -0.49(-1.16%)
Jul 06, 2020 43.05 44.38 41.72 42.14 10,722 -0.84(-1.95%)
Jul 02, 2020 45.15 45.29 42.70 42.98 9,642 -0.56(-1.29%)
Jul 01, 2020 49.63 49.63 42.77 43.54 17,865 -4.90(-10.12%)
Jun 30, 2020 52.43 52.43 46.90 48.44 11,135 -0.14(-0.29%)
Jun 29, 2020 42.28 49.63 41.91 48.58 18,831 +5.95(+13.96%)
Jun 26, 2020 44.45 44.73 41.48 42.63 7,414 -1.26(-2.87%)
Jun 25, 2020 41.16 44.45 39.41 43.89 8,528 +1.89(+4.50%)
Jun 24, 2020 45.36 46.13 40.67 42.00 18,192 -4.13(-8.95%)
Jun 23, 2020 48.58 48.58 45.36 46.13 10,115 -2.31(-4.77%)
Jun 22, 2020 46.76 49.28 44.17 48.44 22,380 +0.91(+1.91%)
Jun 19, 2020 49.84 55.16 45.85 47.53 58,142 -2.59(-5.17%)
Jun 18, 2020 46.27 50.12 40.25 50.12 35,427 +3.57(+7.67%)
Jun 17, 2020 47.60 50.54 44.52 46.55 25,608 -1.19(-2.49%)
Jun 16, 2020 52.50 52.85 46.34 47.74 23,527 -0.56(-1.16%)
Jun 15, 2020 44.80 51.59 42.00 48.30 21,973 +6.09(+14.43%)
Jun 12, 2020 42.70 44.10 37.45 42.21 23,442 +0.91(+2.20%)
Jun 11, 2020 38.50 46.20 38.15 41.30 18,979 -4.90(-10.61%)
Jun 10, 2020 43.75 47.95 42.70 46.20 17,371 -1.75(-3.65%)
Jun 09, 2020 42.35 50.05 36.05 47.95 35,559 -5.25(-9.87%)
Jun 08, 2020 50.05 62.30 50.05 53.20 55,585 +8.05(+17.83%)
Jun 05, 2020 39.55 46.90 39.20 45.15 32,485 +4.20(+10.26%)
Jun 04, 2020 34.65 41.65 34.65 40.95 34,720 +5.95(+17.00%)
Jun 03, 2020 32.90 35.00 32.20 35.00 11,736 +2.10(+6.38%)
Jun 02, 2020 32.83 33.95 31.51 32.90 8,735 +0.20(+0.61%)
Jun 01, 2020 31.50 33.60 29.40 32.70 17,337 +0.85(+2.67%)
May 29, 2020 32.90 33.60 30.28 31.85 21,377 -1.05(-3.19%)
May 28, 2020 31.85 35.00 30.10 32.90 23,406 +0.00(+0.00%)
May 27, 2020 34.30 34.30 28.70 32.90 36,383 +1.40(+4.44%)
May 26, 2020 26.25 40.60 26.25 31.50 146,947 +6.73(+27.15%)
May 22, 2020 23.80 25.20 23.07 24.77 16,654 +1.71(+7.41%)
May 21, 2020 21.01 24.50 21.01 23.07 19,565 +1.37(+6.29%)
May 20, 2020 22.05 26.25 21.00 21.70 74,477 +0.70(+3.33%)
May 19, 2020 19.95 21.70 19.25 21.00 12,751 +1.75(+9.09%)
May 18, 2020 19.25 20.30 18.20 19.25 12,930 -0.98(-4.86%)
May 15, 2020 19.60 20.57 19.29 20.23 11,460 -0.77(-3.65%)
May 14, 2020 17.15 21.35 17.15 21.00 46,839 +1.96(+10.29%)
May 13, 2020 18.55 24.50 16.45 19.04 388,173 +5.20(+37.62%)
May 12, 2020 14.35 14.70 13.82 13.84 12,401 -0.16(-1.18%)
May 11, 2020 14.35 16.27 13.30 14.00 24,396 +1.57(+12.68%)
May 08, 2020 13.65 14.41 11.28 12.43 20,785 -1.11(-8.22%)
May 07, 2020 14.00 18.20 13.37 13.54 82,445 +0.94(+7.44%)
May 06, 2020 12.25 13.65 11.55 12.60 30,477 +1.08(+9.42%)
May 05, 2020 11.20 12.14 10.54 11.52 13,258 +0.51(+4.61%)
May 04, 2020 10.64 11.72 10.63 11.01 4,370 +0.49(+4.69%)
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.