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 (%)
Sep 30, 2009 11.34 11.40 11.19 11.37 1,456,006 +0.17(+1.52%)
Sep 29, 2009 11.06 11.25 11.03 11.20 980,869 +0.12(+1.12%)
Sep 28, 2009 11.02 11.13 10.98 11.08 1,830,521 +0.05(+0.46%)
Sep 25, 2009 11.12 11.14 11.00 11.03 1,337,279 -0.05(-0.49%)
Sep 24, 2009 11.33 11.37 11.08 11.08 1,512,355 -0.20(-1.77%)
Sep 23, 2009 11.47 11.49 11.28 11.28 900,223 -0.14(-1.25%)
Sep 22, 2009 11.31 11.52 11.31 11.42 779,355 +0.15(+1.31%)
Sep 21, 2009 11.43 11.43 11.24 11.28 1,583,795 -0.25(-2.20%)
Sep 18, 2009 11.58 11.61 11.46 11.53 1,490,870 -0.07(-0.60%)
Sep 17, 2009 11.57 11.65 11.52 11.60 1,569,969 +0.14(+1.25%)
Sep 16, 2009 11.47 11.59 11.35 11.46 1,164,762 +0.04(+0.32%)
Sep 15, 2009 11.45 11.45 11.27 11.42 1,000,298 +0.01(+0.08%)
Sep 14, 2009 11.35 11.43 11.30 11.41 619,399 -0.06(-0.48%)
Sep 11, 2009 11.58 11.59 11.40 11.46 1,286,060 -0.04(-0.35%)
Sep 10, 2009 11.40 11.50 11.35 11.50 1,309,739 +0.14(+1.24%)
Sep 09, 2009 11.51 11.51 11.33 11.36 987,210 -0.10(-0.83%)
Sep 08, 2009 11.44 11.56 11.40 11.46 1,365,819 +0.15(+1.29%)
Sep 04, 2009 11.16 11.31 11.10 11.31 814,335 +0.26(+2.34%)
Sep 03, 2009 11.05 11.15 11.00 11.05 1,071,446 +0.07(+0.66%)
Sep 02, 2009 10.93 11.07 10.92 10.98 1,294,364 -0.08(-0.70%)
Sep 01, 2009 11.15 11.21 11.01 11.06 2,100,518 -0.10(-0.90%)
Aug 31, 2009 11.06 11.20 10.94 11.16 1,407,853 -0.04(-0.32%)
Aug 28, 2009 11.16 11.20 11.05 11.20 1,239,326 +0.17(+1.56%)
Aug 27, 2009 11.03 11.06 10.87 11.02 1,277,477 -0.00(-0.04%)
Aug 26, 2009 11.16 11.18 10.98 11.03 1,604,118 -0.21(-1.86%)
Aug 25, 2009 11.26 11.33 11.16 11.24 1,398,632 -0.01(-0.08%)
Aug 24, 2009 11.16 11.25 11.10 11.25 1,348,348 +0.16(+1.43%)
Aug 21, 2009 11.02 11.12 11.00 11.09 1,443,973 +0.14(+1.29%)
Aug 20, 2009 10.85 10.96 10.84 10.95 640,797 +0.05(+0.50%)
Aug 19, 2009 10.64 10.93 10.57 10.89 1,065,123 +0.10(+0.93%)
Aug 18, 2009 10.73 10.82 10.62 10.79 2,353,219 +0.17(+1.63%)
Aug 17, 2009 10.66 10.74 10.59 10.62 2,420,305 -0.25(-2.34%)
Aug 14, 2009 11.03 11.14 10.80 10.87 1,156,720 -0.07(-0.66%)
Aug 13, 2009 10.76 10.95 10.71 10.95 1,592,495 +0.28(+2.64%)
Aug 12, 2009 10.36 10.70 10.36 10.66 1,119,401 +0.30(+2.94%)
Aug 11, 2009 10.56 10.57 10.34 10.36 1,033,622 -0.27(-2.52%)
Aug 10, 2009 10.70 10.79 10.53 10.63 1,024,183 -0.06(-0.59%)
Aug 07, 2009 10.52 10.77 10.48 10.69 1,999,498 +0.17(+1.60%)
Aug 06, 2009 10.87 10.87 10.48 10.52 1,840,641 +0.04(+0.35%)
Aug 05, 2009 10.44 10.50 10.31 10.49 1,428,171 +0.09(+0.83%)
Aug 04, 2009 10.59 10.60 10.36 10.40 2,978,494 -0.18(-1.72%)
Aug 03, 2009 10.56 10.68 10.52 10.58 2,348,184 +0.12(+1.13%)
Jul 31, 2009 10.45 10.51 10.36 10.46 1,286,920 +0.07(+0.66%)
Jul 30, 2009 10.37 10.47 10.28 10.40 998,252 +0.16(+1.55%)
Jul 29, 2009 10.23 10.33 10.16 10.24 1,272,573 -0.05(-0.53%)
Jul 28, 2009 10.26 10.35 10.14 10.29 2,267,248 -0.03(-0.31%)
Jul 27, 2009 10.35 10.36 10.26 10.32 1,198,756 +0.00(+0.04%)
Jul 24, 2009 10.25 10.37 10.20 10.32 2,519,815 +0.08(+0.80%)
Jul 23, 2009 9.946 10.26 9.946 10.24 2,175,592 +0.32(+3.20%)
Jul 22, 2009 9.942 9.965 9.897 9.919 1,062,496 -0.04(-0.37%)
Jul 21, 2009 9.974 9.987 9.860 9.956 3,121,326 +0.07(+0.74%)
Jul 20, 2009 9.983 10.01 9.856 9.883 1,177,357 +0.03(+0.28%)
Jul 17, 2009 9.928 9.996 9.842 9.856 873,689 -0.11(-1.09%)
Jul 16, 2009 9.806 9.983 9.774 9.965 849,922 +0.13(+1.34%)
Jul 15, 2009 9.828 9.906 9.806 9.833 1,151,402 +0.16(+1.64%)
Jul 14, 2009 9.551 9.710 9.551 9.674 1,615,427 +0.19(+2.01%)
Jul 13, 2009 9.392 9.506 9.388 9.483 1,041,101 +0.11(+1.21%)
Jul 10, 2009 9.252 9.411 9.170 9.370 1,909,707 +0.10(+1.08%)
Jul 09, 2009 9.220 9.283 9.129 9.270 1,065,550 +0.15(+1.59%)
Jul 08, 2009 9.206 9.261 9.043 9.124 1,174,455 -0.07(-0.74%)
Jul 07, 2009 9.356 9.383 9.174 9.193 896,691 -0.16(-1.70%)
Jul 06, 2009 9.361 9.388 9.279 9.351 717,621 -0.02(-0.24%)
Jul 02, 2009 9.492 9.492 9.356 9.374 935,319 -0.16(-1.71%)
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.