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 (%)
Oct 02, 2020 49.26 49.26 49.26 0 +0.00(+0.00%)
Oct 01, 2020 50.76 51.18 48.91 49.26 20,707,684 -0.79(-1.58%)
Sep 30, 2020 49.24 50.70 48.98 50.05 2,851,648 +1.12(+2.29%)
Sep 29, 2020 49.83 49.96 48.88 48.93 1,642,767 -1.17(-2.34%)
Sep 28, 2020 49.60 50.83 49.59 50.10 1,385,865 +1.47(+3.02%)
Sep 25, 2020 47.66 48.93 47.48 48.63 1,869,600 +0.42(+0.87%)
Sep 24, 2020 48.04 49.03 47.44 48.21 1,808,900 +0.19(+0.40%)
Sep 23, 2020 49.52 49.90 48.00 48.02 1,151,554 -1.28(-2.60%)
Sep 22, 2020 49.92 50.30 48.60 49.30 1,663,910 -0.72(-1.44%)
Sep 21, 2020 50.53 50.86 49.18 50.02 3,687,440 -1.93(-3.72%)
Sep 18, 2020 52.15 52.77 51.80 51.95 2,538,100 -0.09(-0.17%)
Sep 17, 2020 52.02 52.74 51.78 52.04 1,552,703 -0.97(-1.83%)
Sep 16, 2020 52.43 53.78 52.07 53.01 1,864,444 +0.83(+1.59%)
Sep 15, 2020 52.96 53.10 52.07 52.18 1,311,411 -0.82(-1.55%)
Sep 14, 2020 52.52 53.34 52.20 53.00 2,108,841 +0.76(+1.45%)
Sep 11, 2020 52.18 52.83 51.90 52.24 1,520,700 +0.10(+0.19%)
Sep 10, 2020 53.34 53.47 51.96 52.14 1,761,397 -0.80(-1.51%)
Sep 09, 2020 52.44 53.42 52.19 52.94 1,792,927 +1.05(+2.03%)
Sep 08, 2020 53.83 54.05 51.85 51.88 3,770,649 -2.65(-4.85%)
Sep 04, 2020 55.58 55.68 53.53 54.53 2,861,700 -0.07(-0.13%)
Sep 03, 2020 55.57 56.26 54.02 54.60 2,598,727 -0.49(-0.89%)
Sep 02, 2020 54.59 55.32 54.29 55.09 1,138,819 +0.69(+1.27%)
Sep 01, 2020 53.67 54.64 53.53 54.40 1,448,948 +0.30(+0.55%)
Aug 31, 2020 54.66 54.80 54.08 54.10 2,214,187 -0.55(-1.01%)
Aug 28, 2020 54.82 54.97 54.37 54.65 3,330,800 +0.14(+0.26%)
Aug 27, 2020 53.79 54.81 53.64 54.51 2,094,087 +0.85(+1.58%)
Aug 26, 2020 53.94 54.03 53.52 53.66 1,042,619 -0.31(-0.57%)
Aug 25, 2020 54.53 54.85 53.78 53.97 1,054,004 -0.34(-0.63%)
Aug 24, 2020 53.04 54.46 53.04 54.31 2,262,939 +1.33(+2.51%)
Aug 21, 2020 52.52 53.34 52.41 52.98 2,219,100 +0.28(+0.53%)
Aug 20, 2020 52.45 53.01 52.31 52.70 1,022,507 -0.59(-1.11%)
Aug 19, 2020 52.96 53.97 52.93 53.29 1,356,364 +0.39(+0.74%)
Aug 18, 2020 53.37 53.37 52.59 52.90 1,280,148 -0.33(-0.62%)
Aug 17, 2020 54.17 54.27 52.97 53.23 1,857,202 -0.99(-1.82%)
Aug 14, 2020 53.80 54.45 53.53 54.22 1,254,891 +0.15(+0.28%)
Aug 13, 2020 53.87 54.36 53.62 54.07 1,266,418 -0.24(-0.44%)
Aug 12, 2020 54.50 55.38 53.83 54.31 2,055,718 +0.61(+1.13%)
Aug 11, 2020 53.18 54.86 53.09 53.70 2,078,428 +1.23(+2.34%)
Aug 10, 2020 52.27 52.72 52.12 52.47 2,341,081 +0.20(+0.38%)
Aug 07, 2020 50.96 52.38 50.81 52.27 1,161,948 +1.03(+2.00%)
Aug 06, 2020 51.52 51.83 51.06 51.25 1,642,473 -0.48(-0.93%)
Aug 05, 2020 51.15 51.86 51.15 51.72 1,546,284 +0.59(+1.15%)
Aug 04, 2020 51.24 51.62 50.94 51.14 1,336,125 -0.19(-0.37%)
Aug 03, 2020 50.92 51.77 50.54 51.33 1,499,180 +0.69(+1.36%)
Jul 31, 2020 50.83 50.83 50.07 50.64 1,360,268 -0.04(-0.08%)
Jul 30, 2020 51.11 51.11 50.27 50.68 2,012,362 -1.43(-2.74%)
Jul 29, 2020 51.69 52.16 51.38 52.10 1,144,590 +0.35(+0.67%)
Jul 28, 2020 52.34 52.68 51.70 51.75 1,279,927 -1.09(-2.06%)
Jul 27, 2020 51.53 53.04 51.16 52.84 1,776,781 +1.21(+2.34%)
Jul 24, 2020 52.30 52.30 51.51 51.63 2,069,629 -0.47(-0.90%)
Jul 23, 2020 52.67 52.80 51.82 52.10 2,230,015 -0.47(-0.89%)
Jul 22, 2020 53.61 53.90 52.56 52.57 3,122,558 -1.37(-2.53%)
Jul 21, 2020 53.67 54.04 53.08 53.94 2,117,854 +0.53(+0.99%)
Jul 20, 2020 53.48 53.67 52.90 53.41 2,422,790 -0.59(-1.09%)
Jul 17, 2020 54.37 54.62 53.56 54.00 2,401,800 -0.23(-0.42%)
Jul 16, 2020 53.27 55.15 52.89 54.23 2,482,952 +1.29(+2.43%)
Jul 15, 2020 53.95 53.98 51.98 52.94 2,723,281 +0.92(+1.76%)
Jul 14, 2020 51.78 52.11 50.45 52.02 2,611,316 +0.33(+0.64%)
Jul 13, 2020 52.34 52.52 51.45 51.69 2,348,612 +0.39(+0.76%)
Jul 10, 2020 49.03 51.38 49.01 51.31 3,582,898 +2.29(+4.68%)
Jul 09, 2020 50.23 50.68 48.52 49.01 2,688,516 -1.37(-2.71%)
Jul 08, 2020 48.87 50.44 48.75 50.38 1,380,652 +1.48(+3.02%)
Jul 07, 2020 49.93 49.95 48.80 48.90 1,118,938 -1.34(-2.66%)
Jul 06, 2020 50.22 50.82 50.13 50.24 2,346,576 +1.09(+2.21%)
Jul 02, 2020 50.35 50.44 49.06 49.15 1,947,007 +0.21(+0.43%)
Jul 01, 2020 49.50 50.43 48.60 48.94 2,705,613 -0.66(-1.33%)
Jun 30, 2020 48.38 49.89 48.28 49.60 2,972,946 +1.00(+2.05%)
Jun 29, 2020 49.04 49.08 47.95 48.60 1,740,966 +0.19(+0.39%)
Jun 26, 2020 49.99 49.99 47.94 48.41 4,119,105 -1.72(-3.42%)
Jun 25, 2020 47.87 50.24 47.82 50.13 2,803,841 +1.94(+4.04%)
Jun 24, 2020 48.58 48.92 47.70 48.18 2,358,694 -1.01(-2.05%)
Jun 23, 2020 49.40 49.84 48.99 49.19 3,273,689 +0.50(+1.02%)
Jun 22, 2020 47.87 48.97 47.81 48.69 1,886,923 +0.39(+0.81%)
Jun 19, 2020 49.94 50.04 47.99 48.30 3,819,419 -0.60(-1.22%)
Jun 18, 2020 48.35 49.70 48.19 48.90 1,648,574 -0.13(-0.26%)
Jun 17, 2020 49.87 50.09 48.94 49.03 3,303,919 -0.86(-1.72%)
Jun 16, 2020 50.92 50.92 48.22 49.89 3,141,859 +1.21(+2.48%)
Jun 15, 2020 45.64 49.09 45.64 48.68 2,564,193 +1.13(+2.37%)
Jun 12, 2020 47.96 48.23 46.38 47.55 2,396,687 +1.70(+3.70%)
Jun 11, 2020 47.20 48.50 45.64 45.86 2,968,425 -4.18(-8.35%)
Jun 10, 2020 51.45 51.89 49.99 50.04 1,887,188 -1.80(-3.46%)
Jun 09, 2020 50.20 52.13 50.02 51.83 4,213,203 +0.24(+0.46%)
Jun 08, 2020 51.89 52.03 50.78 51.59 1,922,519 +0.67(+1.31%)
Jun 05, 2020 52.64 53.29 50.57 50.93 2,594,806 +0.95(+1.90%)
Jun 04, 2020 47.94 50.01 47.82 49.98 2,279,078 +1.83(+3.79%)
Jun 03, 2020 47.89 48.70 47.62 48.15 1,430,124 +1.36(+2.90%)
Jun 02, 2020 46.19 47.41 46.01 46.80 3,040,595 +0.95(+2.07%)
Jun 01, 2020 45.60 46.20 44.98 45.85 2,538,019 +0.43(+0.94%)
May 29, 2020 44.88 45.91 44.70 45.42 3,753,746 -0.11(-0.24%)
May 28, 2020 48.35 48.50 45.38 45.53 3,178,127 -2.49(-5.19%)
May 27, 2020 46.39 48.07 46.39 48.02 6,148,824 +3.34(+7.48%)
May 26, 2020 42.68 44.82 42.49 44.68 3,174,139 +3.63(+8.84%)
May 22, 2020 41.33 41.49 40.75 41.05 1,468,051 -0.22(-0.53%)
May 21, 2020 41.70 41.87 40.82 41.27 1,897,618 -0.76(-1.80%)
May 20, 2020 41.01 42.25 40.98 42.03 1,951,700 +1.77(+4.38%)
May 19, 2020 40.92 41.51 40.23 40.26 1,731,615 -1.04(-2.51%)
May 18, 2020 39.88 41.72 39.60 41.30 3,090,198 +3.07(+8.04%)
May 15, 2020 38.18 38.67 37.85 38.23 2,386,159 -0.47(-1.21%)
May 14, 2020 36.93 38.82 36.32 38.70 1,877,226 +0.91(+2.40%)
May 13, 2020 38.91 39.19 37.48 37.79 2,476,146 -1.49(-3.78%)
May 12, 2020 40.88 41.08 39.22 39.28 2,818,442 -1.46(-3.57%)
May 11, 2020 40.36 40.96 40.20 40.73 3,353,709 -0.23(-0.56%)
May 08, 2020 40.37 41.05 40.06 40.96 2,382,769 +1.23(+3.10%)
May 07, 2020 38.76 40.06 38.69 39.73 4,026,029 +1.59(+4.17%)
May 06, 2020 39.31 39.51 37.91 38.14 2,090,379 -0.68(-1.74%)
May 05, 2020 39.67 40.16 38.75 38.81 2,487,216 -0.12(-0.31%)
May 04, 2020 39.03 39.11 38.02 38.93 4,716,182 -0.27(-0.68%)
May 01, 2020 39.29 39.55 38.84 39.20 2,590,623 -1.16(-2.88%)
Apr 30, 2020 40.71 40.98 39.84 40.37 2,425,248 -1.27(-3.06%)
Apr 29, 2020 41.88 42.24 41.40 41.64 4,242,986 +1.02(+2.52%)
Apr 28, 2020 41.19 42.00 40.44 40.61 1,768,258 +0.75(+1.87%)
Apr 27, 2020 38.94 40.16 38.85 39.87 1,800,368 +1.44(+3.75%)
Apr 24, 2020 38.42 38.70 37.79 38.43 1,461,312 +0.44(+1.15%)
Apr 23, 2020 38.78 38.96 37.83 37.99 2,197,563 -0.41(-1.06%)
Apr 22, 2020 38.48 38.78 37.97 38.40 2,370,211 +0.98(+2.63%)
Apr 21, 2020 37.78 38.69 37.09 37.41 2,869,845 -1.60(-4.10%)
Apr 20, 2020 38.64 40.06 38.30 39.01 4,646,086 -0.62(-1.56%)
Apr 17, 2020 40.63 40.69 38.73 39.63 5,937,909 +0.76(+1.94%)
Apr 16, 2020 38.05 39.35 37.39 38.87 5,201,191 +0.11(+0.28%)
Apr 15, 2020 37.70 39.78 37.53 38.76 3,026,862 -1.51(-3.75%)
Apr 14, 2020 40.64 41.13 38.64 40.28 2,924,481 +0.36(+0.90%)
Apr 13, 2020 41.13 41.34 39.52 39.92 3,384,533 -1.59(-3.83%)
Apr 09, 2020 40.51 42.21 40.51 41.51 6,851,921 +1.83(+4.61%)
Apr 08, 2020 37.64 40.09 37.64 39.68 4,379,728 +2.50(+6.74%)
Apr 07, 2020 39.66 39.92 36.97 37.17 8,214,743 -0.14(-0.37%)
Apr 06, 2020 36.17 37.89 36.09 37.31 6,396,507 +3.23(+9.48%)
Apr 03, 2020 33.90 34.50 32.98 34.08 6,363,676 +0.04(+0.12%)
Apr 02, 2020 31.46 34.15 31.31 34.04 5,144,220 +2.26(+7.10%)
Apr 01, 2020 32.03 32.46 31.22 31.79 7,239,752 -2.33(-6.82%)
Mar 31, 2020 34.66 35.49 33.73 34.11 4,114,587 -0.98(-2.80%)
Mar 30, 2020 33.43 35.59 32.85 35.10 5,205,294 +1.32(+3.91%)
Mar 27, 2020 33.51 34.67 32.85 33.78 5,916,278 -1.80(-5.06%)
Mar 26, 2020 34.27 36.69 33.04 35.57 5,850,488 +1.90(+5.64%)
Mar 25, 2020 33.42 35.22 31.84 33.68 7,890,235 +0.99(+3.04%)
Mar 24, 2020 29.16 32.91 28.54 32.68 7,743,349 +5.58(+20.57%)
Mar 23, 2020 28.87 29.03 27.00 27.11 8,171,950 -1.70(-5.90%)
Mar 20, 2020 30.12 30.68 28.33 28.81 7,983,042 -1.29(-4.29%)
Mar 19, 2020 28.73 32.05 27.30 30.10 7,403,321 +0.91(+3.13%)
Mar 18, 2020 30.10 31.33 25.60 29.18 7,568,386 -3.49(-10.68%)
Mar 17, 2020 29.94 33.96 28.25 32.67 7,773,259 +3.35(+11.42%)
Mar 16, 2020 29.82 34.22 28.22 29.32 7,027,555 -6.57(-18.31%)
Mar 13, 2020 32.98 37.12 32.59 35.89 11,047,724 +5.22(+17.01%)
Mar 12, 2020 33.80 34.17 30.56 30.67 6,778,112 -5.95(-16.26%)
Mar 11, 2020 38.22 38.67 36.18 36.63 5,084,972 -2.77(-7.04%)
Mar 10, 2020 38.80 39.75 36.62 39.40 7,643,463 +2.67(+7.28%)
Mar 09, 2020 37.52 38.72 36.62 36.73 6,903,290 -5.22(-12.44%)
Mar 06, 2020 40.53 42.24 40.14 41.95 12,236,292 -0.66(-1.54%)
Mar 05, 2020 43.91 44.13 42.25 42.60 7,847,061 -3.11(-6.81%)
Mar 04, 2020 45.38 45.77 44.63 45.71 7,891,204 +0.98(+2.20%)
Mar 03, 2020 46.57 47.21 44.13 44.73 8,034,884 -2.02(-4.32%)
Mar 02, 2020 45.31 46.82 44.78 46.75 8,591,366 +1.24(+2.73%)
Feb 28, 2020 43.95 45.81 43.85 45.50 10,878,302 -0.17(-0.37%)
Feb 27, 2020 45.88 47.58 45.38 45.67 9,207,464 -1.81(-3.81%)
Feb 26, 2020 48.33 48.88 47.29 47.48 7,834,598 -0.75(-1.55%)
Feb 25, 2020 50.25 50.65 47.88 48.23 8,568,887 -1.85(-3.69%)
Feb 24, 2020 50.72 50.98 49.63 50.08 12,237,087 -2.81(-5.32%)
Feb 21, 2020 54.05 54.25 52.68 52.89 17,371,066 -1.37(-2.52%)
Feb 20, 2020 55.20 56.80 54.12 54.26 42,726,192 +9.72(+21.81%)
Feb 19, 2020 43.56 44.68 43.44 44.54 2,053,838 +1.13(+2.60%)
Feb 18, 2020 43.73 44.11 43.12 43.41 3,158,473 -0.40(-0.91%)
Feb 14, 2020 44.18 44.49 43.60 43.81 2,344,050 -0.41(-0.92%)
Feb 13, 2020 43.64 44.26 43.59 44.21 1,373,932 +0.29(+0.65%)
Feb 12, 2020 43.82 44.44 43.82 43.93 2,024,053 +0.39(+0.89%)
Feb 11, 2020 43.10 43.86 42.95 43.54 2,037,211 +0.72(+1.69%)
Feb 10, 2020 43.12 43.33 42.64 42.82 2,814,958 -0.42(-0.96%)
Feb 07, 2020 43.03 43.35 42.64 43.23 2,220,886 -0.02(-0.05%)
Feb 06, 2020 44.65 44.97 43.09 43.25 2,638,940 -1.24(-2.79%)
Feb 05, 2020 43.85 44.53 43.76 44.49 2,081,365 +1.40(+3.24%)
Feb 04, 2020 42.64 43.58 42.49 43.09 3,655,334 +1.21(+2.89%)
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.