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

(NY: ELV )

547.71 +3.82 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Apr 28, 2023 459.04 466.29 458.64 462.68 1,097,312 +3.21(+0.70%)
Apr 27, 2023 451.84 460.37 451.84 459.48 1,136,944 +12.85(+2.88%)
Apr 26, 2023 450.19 452.52 442.11 446.62 1,188,217 -8.38(-1.84%)
Apr 25, 2023 459.18 464.08 454.70 455.00 1,140,405 -2.02(-0.44%)
Apr 24, 2023 446.05 459.26 444.37 457.03 1,555,360 +12.03(+2.70%)
Apr 21, 2023 449.20 449.73 438.00 445.00 1,475,098 -4.14(-0.92%)
Apr 20, 2023 451.45 451.45 444.51 449.14 1,978,052 -2.37(-0.52%)
Apr 19, 2023 461.88 463.42 447.57 451.51 2,998,342 -25.42(-5.33%)
Apr 18, 2023 476.85 478.62 473.39 476.93 956,012 -1.18(-0.25%)
Apr 17, 2023 477.30 478.44 473.09 478.11 892,905 -0.19(-0.04%)
Apr 14, 2023 489.22 491.23 476.37 478.29 953,540 -11.59(-2.37%)
Apr 13, 2023 488.77 492.05 484.63 489.88 944,603 +3.17(+0.65%)
Apr 12, 2023 481.95 489.89 480.87 486.71 1,167,421 +3.27(+0.68%)
Apr 11, 2023 481.37 484.54 479.19 483.45 1,135,995 +4.69(+0.98%)
Apr 10, 2023 475.14 478.85 473.39 478.76 837,489 +1.37(+0.29%)
Apr 06, 2023 480.57 482.30 474.60 477.38 826,419 -1.13(-0.24%)
Apr 05, 2023 472.68 481.25 467.87 478.52 1,446,917 +9.14(+1.95%)
Apr 04, 2023 468.95 470.28 466.64 469.38 857,716 -1.05(-0.22%)
Apr 03, 2023 461.54 472.72 458.63 470.42 1,240,149 +16.47(+3.63%)
Mar 31, 2023 455.46 455.93 451.60 453.96 1,097,990 +0.88(+0.19%)
Mar 30, 2023 451.91 455.05 443.88 453.08 1,047,682 +2.71(+0.60%)
Mar 29, 2023 453.97 454.19 447.62 450.36 815,376 -2.33(-0.51%)
Mar 28, 2023 461.92 463.58 451.62 452.69 876,264 -5.37(-1.17%)
Mar 27, 2023 461.87 464.35 456.37 458.06 1,118,504 +7.19(+1.59%)
Mar 24, 2023 439.95 451.05 434.70 450.88 1,689,746 +10.26(+2.33%)
Mar 23, 2023 460.73 464.42 437.50 440.62 1,924,872 -18.85(-4.10%)
Mar 22, 2023 465.94 468.84 459.29 459.46 726,592 -4.26(-0.92%)
Mar 21, 2023 461.97 465.12 460.32 463.72 858,096 +2.68(+0.58%)
Mar 20, 2023 457.42 464.85 457.42 461.05 939,903 +3.77(+0.82%)
Mar 17, 2023 462.48 462.90 454.99 457.27 1,765,625 -5.26(-1.14%)
Mar 16, 2023 448.89 463.50 447.67 462.54 1,246,234 +11.87(+2.63%)
Mar 15, 2023 445.69 453.71 445.21 450.67 1,151,041 -2.07(-0.46%)
Mar 14, 2023 454.51 457.30 448.02 452.74 1,631,603 -0.37(-0.08%)
Mar 13, 2023 447.97 460.35 447.95 453.11 956,760 +4.33(+0.97%)
Mar 10, 2023 452.74 458.61 447.43 448.77 1,299,482 -5.33(-1.17%)
Mar 09, 2023 463.16 464.21 452.37 454.10 1,075,191 -5.16(-1.12%)
Mar 08, 2023 456.84 460.53 455.66 459.27 1,368,120 -0.12(-0.03%)
Mar 07, 2023 467.95 469.43 456.38 459.39 1,241,603 -5.95(-1.28%)
Mar 06, 2023 463.98 466.24 461.81 465.34 1,541,713 +2.56(+0.55%)
Mar 03, 2023 463.74 463.74 457.76 462.78 1,255,923 +1.44(+0.31%)
Mar 02, 2023 461.18 464.15 457.78 461.34 1,043,237 -0.25(-0.05%)
Mar 01, 2023 456.94 462.95 455.66 461.59 820,712 -0.63(-0.14%)
Feb 28, 2023 467.88 468.23 459.39 462.22 1,558,643 -6.52(-1.39%)
Feb 27, 2023 474.35 475.30 467.33 468.75 962,799 -1.70(-0.36%)
Feb 24, 2023 477.73 478.00 468.55 470.45 1,163,814 -7.96(-1.66%)
Feb 23, 2023 476.90 484.28 475.19 478.41 778,791 +2.26(+0.48%)
Feb 22, 2023 473.52 478.07 470.62 476.14 795,580 +4.92(+1.04%)
Feb 21, 2023 486.26 489.38 470.22 471.23 1,445,035 -15.96(-3.28%)
Feb 17, 2023 479.02 487.62 477.32 487.19 811,598 +7.92(+1.65%)
Feb 16, 2023 479.23 484.20 478.22 479.26 650,391 -0.14(-0.03%)
Feb 15, 2023 478.06 483.23 477.42 479.40 781,792 -4.28(-0.89%)
Feb 14, 2023 489.48 492.07 482.42 483.68 681,104 -3.67(-0.75%)
Feb 13, 2023 482.90 493.82 482.90 487.36 895,034 +4.36(+0.90%)
Feb 10, 2023 480.63 485.89 480.34 483.00 667,171 +5.10(+1.07%)
Feb 09, 2023 477.11 480.50 474.72 477.90 963,331 +2.03(+0.43%)
Feb 08, 2023 468.87 477.50 467.48 475.87 1,026,932 +5.58(+1.19%)
Feb 07, 2023 468.06 470.45 462.82 470.29 1,024,018 -0.79(-0.17%)
Feb 06, 2023 472.88 476.55 470.13 471.08 993,483 +0.94(+0.20%)
Feb 03, 2023 473.56 479.51 468.88 470.13 1,190,869 -2.66(-0.56%)
Feb 02, 2023 484.03 485.84 465.45 472.79 1,732,214 -18.07(-3.68%)
Feb 01, 2023 491.10 495.71 485.50 490.86 1,262,568 -1.20(-0.24%)
Jan 31, 2023 484.20 500.71 482.72 492.06 1,314,740 +10.74(+2.23%)
Jan 30, 2023 484.01 488.80 480.87 481.32 831,293 -3.39(-0.70%)
Jan 27, 2023 495.20 496.49 481.37 484.72 1,163,796 -9.51(-1.92%)
Jan 26, 2023 491.94 496.77 482.31 494.22 1,288,349 +6.50(+1.33%)
Jan 25, 2023 475.34 491.95 472.83 487.73 2,092,744 +16.80(+3.57%)
Jan 24, 2023 472.29 474.35 467.22 470.93 1,290,192 +0.57(+0.12%)
Jan 23, 2023 473.26 476.57 469.11 470.36 941,163 -1.53(-0.32%)
Jan 20, 2023 472.98 474.35 465.19 471.88 1,003,534 -0.72(-0.15%)
Jan 19, 2023 467.82 474.35 466.10 472.60 956,184 +8.38(+1.80%)
Jan 18, 2023 474.33 478.60 463.62 464.23 1,019,754 -9.10(-1.92%)
Jan 17, 2023 476.57 480.26 471.76 473.33 983,401 -2.01(-0.42%)
Jan 13, 2023 465.66 481.85 463.97 475.34 1,024,165 +5.83(+1.24%)
Jan 12, 2023 470.53 476.23 467.04 469.51 1,408,951 -3.41(-0.72%)
Jan 11, 2023 463.20 475.85 463.20 472.92 1,260,192 +9.70(+2.09%)
Jan 10, 2023 464.74 466.44 460.55 463.21 869,080 -0.03(-0.01%)
Jan 09, 2023 469.39 475.13 462.24 463.24 1,274,897 -4.69(-1.00%)
Jan 06, 2023 467.20 470.35 457.27 467.94 2,366,979 +2.44(+0.52%)
Jan 05, 2023 477.30 477.30 463.56 465.50 1,875,240 -12.24(-2.56%)
Jan 04, 2023 494.36 496.99 476.03 477.74 1,659,034 -16.49(-3.34%)
Jan 03, 2023 500.61 503.85 485.70 494.23 1,092,955 -10.60(-2.10%)
Dec 30, 2022 504.81 505.91 500.39 504.83 475,789 +0.09(+0.02%)
Dec 29, 2022 507.40 507.40 503.18 504.75 306,609 +0.20(+0.04%)
Dec 28, 2022 508.72 513.58 503.34 504.55 586,175 -1.50(-0.30%)
Dec 27, 2022 508.60 511.75 505.42 506.05 682,355 -0.08(-0.02%)
Dec 23, 2022 501.91 506.76 498.23 506.13 722,451 +4.16(+0.83%)
Dec 22, 2022 503.84 505.94 496.82 501.97 662,919 -0.77(-0.15%)
Dec 21, 2022 499.91 503.17 487.40 502.74 732,971 +6.09(+1.23%)
Dec 20, 2022 497.13 498.09 491.90 496.64 685,852 +1.73(+0.35%)
Dec 19, 2022 493.76 499.48 491.24 494.91 795,651 +0.83(+0.17%)
Dec 16, 2022 496.46 498.52 483.70 494.09 2,950,596 -6.82(-1.36%)
Dec 15, 2022 507.95 507.98 497.88 500.91 1,270,390 -10.99(-2.15%)
Dec 14, 2022 512.89 514.81 506.57 511.90 888,453 +0.82(+0.16%)
Dec 13, 2022 531.41 535.38 509.61 511.08 1,076,435 -14.62(-2.78%)
Dec 12, 2022 518.43 526.02 517.18 525.71 781,916 +9.11(+1.76%)
Dec 09, 2022 520.72 523.64 515.69 516.59 887,326 -4.13(-0.79%)
Dec 08, 2022 523.42 525.24 519.67 520.73 614,245 -0.77(-0.15%)
Dec 07, 2022 520.22 526.34 519.83 521.50 1,660,666 +1.48(+0.28%)
Dec 06, 2022 515.15 521.85 515.04 520.02 1,402,876 +5.96(+1.16%)
Dec 05, 2022 509.05 517.25 508.85 514.05 725,618 -1.24(-0.24%)
Dec 02, 2022 514.00 519.36 513.49 515.29 640,447 -0.37(-0.07%)
Dec 01, 2022 525.69 527.27 514.55 515.66 917,496 -7.53(-1.44%)
Nov 30, 2022 507.39 523.49 504.87 523.19 2,634,562 +17.24(+3.41%)
Nov 29, 2022 504.48 508.10 501.77 505.95 910,969 +2.53(+0.50%)
Nov 28, 2022 501.64 507.15 501.34 503.42 735,879 -1.06(-0.21%)
Nov 25, 2022 500.36 505.33 499.08 504.48 472,680 +6.58(+1.32%)
Nov 23, 2022 496.98 502.48 496.82 497.90 668,710 +2.06(+0.42%)
Nov 22, 2022 495.09 499.38 495.05 495.84 973,324 +5.06(+1.03%)
Nov 21, 2022 485.75 493.49 485.01 490.78 1,487,630 +4.51(+0.93%)
Nov 18, 2022 474.66 488.16 472.40 486.27 1,615,384 +17.98(+3.84%)
Nov 17, 2022 465.89 476.76 465.59 468.30 1,903,142 +0.85(+0.18%)
Nov 16, 2022 472.81 479.66 465.83 467.44 1,896,722 -2.82(-0.60%)
Nov 15, 2022 484.57 485.32 469.19 470.26 1,958,251 -11.58(-2.40%)
Nov 14, 2022 485.78 490.38 481.36 481.84 1,369,522 -0.55(-0.11%)
Nov 11, 2022 509.45 509.96 471.87 482.39 2,456,355 -29.96(-5.85%)
Nov 10, 2022 520.87 523.27 500.57 512.35 987,512 +1.85(+0.36%)
Nov 09, 2022 517.75 522.39 509.99 510.50 889,769 -10.12(-1.94%)
Nov 08, 2022 522.60 527.56 514.99 520.63 1,285,600 +1.82(+0.35%)
Nov 07, 2022 508.12 521.53 508.03 518.81 1,061,310 +1.77(+0.34%)
Nov 04, 2022 522.93 527.15 510.12 517.04 1,129,731 -7.07(-1.35%)
Nov 03, 2022 526.77 530.40 522.34 524.11 748,685 -4.18(-0.79%)
Nov 02, 2022 532.44 537.74 528.04 528.29 1,073,223 -6.29(-1.18%)
Nov 01, 2022 535.05 538.04 528.33 534.59 935,334 -2.20(-0.41%)
Oct 31, 2022 529.68 539.49 529.06 536.79 1,152,753 +3.06(+0.57%)
Oct 28, 2022 526.38 535.23 520.01 533.72 791,681 +11.81(+2.26%)
Oct 27, 2022 524.31 526.55 519.21 521.91 921,447 -1.91(-0.37%)
Oct 26, 2022 518.98 530.47 517.42 523.83 1,302,363 +9.45(+1.84%)
Oct 25, 2022 514.74 519.59 508.79 514.38 1,437,552 -2.50(-0.48%)
Oct 24, 2022 505.83 519.33 505.18 516.89 1,531,289 +15.18(+3.03%)
Oct 21, 2022 494.04 512.74 493.70 501.71 1,611,188 +8.66(+1.76%)
Oct 20, 2022 482.02 500.03 480.38 493.05 1,982,734 +14.15(+2.95%)
Oct 19, 2022 478.49 484.49 468.77 478.90 1,442,643 +9.37(+1.99%)
Oct 18, 2022 476.69 476.69 465.96 469.54 1,315,813 +1.17(+0.25%)
Oct 17, 2022 466.22 471.03 463.54 468.37 884,840 +6.19(+1.34%)
Oct 14, 2022 469.27 473.20 461.08 462.17 888,655 -3.31(-0.71%)
Oct 13, 2022 449.11 469.24 447.35 465.48 1,108,080 +8.75(+1.92%)
Oct 12, 2022 462.53 466.21 456.53 456.74 720,019 -5.40(-1.17%)
Oct 11, 2022 457.74 468.82 455.55 462.13 765,362 +3.51(+0.77%)
Oct 10, 2022 460.24 462.10 452.45 458.62 799,398 +0.09(+0.02%)
Oct 07, 2022 465.34 465.34 456.27 458.53 721,254 -10.69(-2.28%)
Oct 06, 2022 469.53 472.57 467.39 469.22 837,386 -0.84(-0.18%)
Oct 05, 2022 469.85 472.36 463.40 470.06 871,677 -0.42(-0.09%)
Oct 04, 2022 463.71 472.77 461.17 470.48 963,784 +9.00(+1.95%)
Oct 03, 2022 446.79 462.73 445.61 461.48 925,295 +15.53(+3.48%)
Sep 30, 2022 448.42 462.01 445.94 445.94 1,141,405 -2.50(-0.56%)
Sep 29, 2022 445.54 450.41 440.00 448.45 1,090,306 +3.62(+0.81%)
Sep 28, 2022 441.52 447.52 431.99 444.83 1,140,885 +6.99(+1.60%)
Sep 27, 2022 444.88 447.24 435.75 437.84 919,558 -2.12(-0.48%)
Sep 26, 2022 439.20 444.93 433.46 439.96 843,097 -5.61(-1.26%)
Sep 23, 2022 449.65 449.65 437.86 445.56 866,324 -8.87(-1.95%)
Sep 22, 2022 453.87 457.41 449.09 454.43 889,493 -2.81(-0.61%)
Sep 21, 2022 470.35 475.12 456.94 457.24 739,395 -9.55(-2.05%)
Sep 20, 2022 469.65 469.65 460.58 466.79 808,635 -4.44(-0.94%)
Sep 19, 2022 469.16 473.20 462.18 471.23 660,641 -0.24(-0.05%)
Sep 16, 2022 473.38 476.05 464.80 471.46 1,133,592 -5.01(-1.05%)
Sep 15, 2022 466.82 479.45 464.38 476.47 750,155 +14.94(+3.24%)
Sep 14, 2022 473.20 473.66 459.02 461.52 1,173,546 -10.26(-2.17%)
Sep 13, 2022 478.77 480.45 470.17 471.79 880,870 -12.86(-2.65%)
Sep 12, 2022 484.31 489.32 481.30 484.64 899,884 +0.06(+0.01%)
Sep 09, 2022 487.84 490.27 483.53 484.59 976,333 +4.17(+0.87%)
Sep 08, 2022 473.73 480.69 473.73 480.41 531,702 +5.51(+1.16%)
Sep 07, 2022 466.97 476.82 464.64 474.91 812,740 +7.85(+1.68%)
Sep 06, 2022 471.12 477.13 466.13 467.05 1,035,512 -4.89(-1.04%)
Sep 02, 2022 482.61 484.26 469.67 471.94 756,895 -8.01(-1.67%)
Sep 01, 2022 477.68 484.58 473.78 479.95 727,426 +4.95(+1.04%)
Aug 31, 2022 474.72 482.35 474.72 475.00 1,379,443 -1.70(-0.36%)
Aug 30, 2022 478.09 481.89 473.83 476.70 1,005,215 -1.63(-0.34%)
Aug 29, 2022 471.10 480.62 468.83 478.32 615,132 +4.93(+1.04%)
Aug 26, 2022 481.79 484.41 473.01 473.40 632,849 -8.68(-1.80%)
Aug 25, 2022 479.91 482.16 472.25 482.07 729,518 -1.04(-0.21%)
Aug 24, 2022 482.26 485.20 478.83 483.11 678,693 +0.17(+0.03%)
Aug 23, 2022 491.37 493.66 482.73 482.94 590,111 -13.48(-2.72%)
Aug 22, 2022 494.71 502.29 493.33 496.43 992,978 +3.39(+0.69%)
Aug 19, 2022 481.96 496.22 481.38 493.04 727,151 +11.52(+2.39%)
Aug 18, 2022 479.35 482.92 477.65 481.52 416,402 +0.90(+0.19%)
Aug 17, 2022 477.52 482.68 476.48 480.62 469,704 -1.40(-0.29%)
Aug 16, 2022 482.87 487.79 478.97 482.01 579,260 -0.92(-0.19%)
Aug 15, 2022 478.75 485.36 476.36 482.94 439,036 +1.49(+0.31%)
Aug 12, 2022 469.99 482.32 469.67 481.45 818,397 +14.29(+3.06%)
Aug 11, 2022 471.58 473.48 464.32 467.16 913,785 -4.13(-0.88%)
Aug 10, 2022 478.65 479.65 469.95 471.29 633,039 -2.58(-0.55%)
Aug 09, 2022 469.26 478.79 467.08 473.88 815,766 +8.08(+1.73%)
Aug 08, 2022 468.33 469.62 462.31 465.80 489,273 +0.58(+0.12%)
Aug 05, 2022 461.01 467.04 461.01 465.22 637,829 +0.23(+0.05%)
Aug 04, 2022 469.90 469.90 463.86 465.00 628,060 -4.53(-0.97%)
Aug 03, 2022 465.51 473.68 463.43 469.53 827,496 +7.24(+1.57%)
Aug 02, 2022 462.24 469.94 455.83 462.30 1,380,323 +1.21(+0.26%)
Aug 01, 2022 465.10 473.63 455.84 461.08 855,479 -6.07(-1.30%)
Jul 29, 2022 465.97 469.95 461.41 467.15 903,995 +1.34(+0.29%)
Jul 28, 2022 459.60 467.40 455.53 465.81 853,782 +7.57(+1.65%)
Jul 27, 2022 457.48 460.56 449.97 458.24 1,147,407 -0.94(-0.20%)
Jul 26, 2022 464.63 465.42 458.68 459.18 835,525 -1.86(-0.40%)
Jul 25, 2022 455.00 464.48 452.69 461.04 879,800 +11.02(+2.45%)
Jul 22, 2022 452.27 454.77 446.24 450.02 1,029,828 -2.29(-0.51%)
Jul 21, 2022 449.02 455.17 442.16 452.31 1,580,250 +2.35(+0.52%)
Jul 20, 2022 471.95 476.85 441.96 449.96 2,710,168 -37.10(-7.62%)
Jul 19, 2022 476.02 488.92 475.39 487.06 952,952 +16.28(+3.46%)
Jul 18, 2022 480.76 481.68 469.68 470.77 702,567 -7.95(-1.66%)
Jul 15, 2022 468.19 480.25 465.09 478.73 1,057,445 +22.06(+4.83%)
Jul 14, 2022 455.12 458.12 448.46 456.67 879,723 -4.23(-0.92%)
Jul 13, 2022 463.48 467.66 460.53 460.89 819,233 -7.11(-1.52%)
Jul 12, 2022 470.51 475.87 465.17 468.00 818,708 -3.57(-0.76%)
Jul 11, 2022 470.19 475.57 468.03 471.58 642,939 -2.62(-0.55%)
Jul 08, 2022 473.51 480.84 470.94 474.19 767,419 +5.35(+1.14%)
Jul 07, 2022 472.93 476.67 467.27 468.85 875,799 -5.33(-1.12%)
Jul 06, 2022 466.43 476.43 463.22 474.17 820,857 +7.18(+1.54%)
Jul 05, 2022 471.52 471.52 452.27 467.00 1,065,312 -8.85(-1.86%)
Jul 01, 2022 470.31 476.67 460.00 475.85 1,020,488 +3.33(+0.70%)
Jun 30, 2022 475.33 478.79 469.58 472.52 1,551,752 -2.93(-0.62%)
Jun 29, 2022 462.76 477.57 462.54 475.44 1,165,425 +12.22(+2.64%)
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.