Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Airbnb Inc Cl A (NQ: ABNB )

145.66 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	190.71	193.50	179.31	183.63	4,529,800	-3.74(-2.00%)
Jan 28, 2021	202.60	212.84	187.05	187.37	7,060,897	-13.88(-6.90%)
Jan 27, 2021	187.64	216.00	185.50	201.25	11,005,842	+8.51(+4.42%)
Jan 26, 2021	180.00	193.00	177.30	192.74	6,454,557	+15.21(+8.57%)
Jan 25, 2021	186.05	192.47	170.03	177.53	7,465,397	-4.34(-2.39%)
Jan 22, 2021	178.09	185.31	175.19	181.87	7,136,800	+1.47(+0.81%)
Jan 21, 2021	164.99	183.47	155.33	180.40	17,597,668	+18.57(+11.48%)
Jan 20, 2021	176.01	176.31	161.00	161.83	8,498,375	-11.86(-6.83%)
Jan 19, 2021	173.00	178.60	166.60	173.69	4,681,203	+4.42(+2.61%)
Jan 15, 2021	184.58	186.00	164.86	169.27	8,575,600	-11.23(-6.22%)
Jan 14, 2021	175.54	187.42	174.98	180.50	9,914,652	+10.51(+6.18%)
Jan 13, 2021	160.81	178.62	159.35	169.99	12,493,706	+9.19(+5.72%)
Jan 12, 2021	148.08	163.88	143.61	160.80	8,124,884	+12.67(+8.55%)
Jan 11, 2021	147.99	150.50	144.02	148.13	2,797,104	-1.64(-1.10%)
Jan 08, 2021	153.45	155.54	147.25	149.77	4,615,600	-1.50(-0.99%)
Jan 07, 2021	146.37	154.42	145.26	151.27	4,471,704	+8.50(+5.95%)
Jan 06, 2021	145.75	148.35	141.11	142.77	4,198,110	-5.53(-3.73%)
Jan 05, 2021	138.28	149.00	137.25	148.30	5,953,943	+9.15(+6.58%)
Jan 04, 2021	150.99	151.01	137.00	139.15	6,399,961	-7.65(-5.21%)
Dec 31, 2020		146.80	146.80	146.80	3,457,819	-1.63(-1.10%)
Dec 30, 2020	151.34	152.81	145.60	148.43	3,457,819	-1.57(-1.05%)
Dec 29, 2020	150.00	151.65	143.12	150.00	5,392,802	+1.00(+0.67%)
Dec 28, 2020	158.60	163.64	147.52	149.00	6,220,068	-5.84(-3.77%)
Dec 24, 2020	159.16	162.79	154.11	154.84	3,621,300	-3.17(-2.01%)
Dec 23, 2020	162.81	168.25	155.50	158.01	5,846,344	-5.18(-3.17%)
Dec 22, 2020	170.00	174.97	161.05	163.19	9,874,417	+0.17(+0.10%)
Dec 21, 2020	155.31	172.00	145.11	163.02	17,744,828	+5.72(+3.64%)
Dec 18, 2020	150.45	159.00	150.30	157.30	15,954,200	+10.25(+6.97%)
Dec 17, 2020	143.00	152.45	142.67	147.05	15,044,925	+9.06(+6.57%)
Dec 16, 2020	125.83	142.00	124.91	137.99	20,397,114	+13.19(+10.57%)
Dec 15, 2020	126.69	127.60	121.50	124.80	10,900,287	-5.20(-4.00%)
Dec 14, 2020	135.00	135.30	125.16	130.00	16,933,928	-9.25(-6.64%)
Dec 11, 2020	146.55	151.50	135.10	139.25	26,980,800	-5.46(-3.77%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Airbnb Inc Cl A (NQ: ABNB )

Historical Prices