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

Fiat Chrysler Automobiles N.V. (NY: FCAU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2017 11.85 11.93 11.74 11.89 7,825,766 +0.26(+2.23%)
Aug 30, 2017 11.60 11.65 11.55 11.63 4,078,011 -0.02(-0.13%)
Aug 29, 2017 11.51 11.66 11.50 11.65 5,039,315 -0.07(-0.60%)
Aug 28, 2017 11.64 11.77 11.62 11.72 6,335,405 +0.05(+0.40%)
Aug 25, 2017 11.61 11.72 11.55 11.67 9,199,838 +0.05(+0.41%)
Aug 24, 2017 11.80 11.84 11.53 11.62 21,443,210 +0.29(+2.57%)
Aug 23, 2017 11.03 11.35 10.99 11.33 21,000,558 +0.75(+7.05%)
Aug 22, 2017 10.48 10.65 10.46 10.59 6,488,525 +0.02(+0.22%)
Aug 21, 2017 10.31 10.67 10.30 10.56 18,694,120 +0.68(+6.92%)
Aug 18, 2017 9.832 9.927 9.801 9.879 6,294,026 +0.07(+0.72%)
Aug 17, 2017 9.942 9.966 9.809 9.809 4,857,561 -0.24(-2.35%)
Aug 16, 2017 10.06 10.10 10.01 10.04 4,548,990 +0.09(+0.87%)
Aug 15, 2017 9.903 10.15 9.887 9.958 7,502,957 +0.06(+0.56%)
Aug 14, 2017 9.730 9.989 9.706 9.903 16,052,064 +0.78(+8.53%)
Aug 11, 2017 9.133 9.152 9.066 9.125 3,888,616 -0.02(-0.26%)
Aug 10, 2017 9.211 9.243 9.141 9.148 4,649,300 -0.10(-1.10%)
Aug 09, 2017 9.235 9.258 9.188 9.251 7,358,830 -0.09(-0.93%)
Aug 08, 2017 9.447 9.479 9.306 9.337 4,623,462 -0.18(-1.90%)
Aug 07, 2017 9.471 9.526 9.451 9.518 2,996,665 +0.03(+0.33%)
Aug 04, 2017 9.439 9.506 9.400 9.486 2,985,190 +0.10(+1.09%)
Aug 03, 2017 9.447 9.476 9.384 9.384 3,387,017 -0.04(-0.42%)
Aug 02, 2017 9.423 9.431 9.329 9.423 4,620,930 -0.08(-0.83%)
Aug 01, 2017 9.565 9.565 9.463 9.502 12,029,464 +0.00(+0.00%)
Jul 31, 2017 9.384 9.518 9.361 9.502 7,649,101 +0.12(+1.26%)
Jul 28, 2017 9.298 9.479 9.251 9.384 8,303,861 +0.09(+0.93%)
Jul 27, 2017 9.376 9.384 9.160 9.298 7,309,706 -0.06(-0.59%)
Jul 26, 2017 9.211 9.353 9.196 9.353 4,662,209 +0.14(+1.54%)
Jul 25, 2017 9.282 9.298 9.196 9.211 3,917,494 -0.02(-0.26%)
Jul 24, 2017 9.141 9.235 9.109 9.235 4,015,028 +0.00(+0.00%)
Jul 21, 2017 9.172 9.258 9.105 9.235 6,606,549 -0.17(-1.76%)
Jul 20, 2017 9.486 9.486 9.388 9.400 3,737,979 -0.07(-0.75%)
Jul 19, 2017 9.329 9.486 9.325 9.471 8,187,470 +0.06(+0.67%)
Jul 18, 2017 9.345 9.416 9.329 9.408 3,650,562 -0.01(-0.08%)
Jul 17, 2017 9.368 9.463 9.353 9.416 4,824,811 -0.01(-0.08%)
Jul 14, 2017 9.329 9.439 9.290 9.423 4,947,267 +0.06(+0.59%)
Jul 13, 2017 9.086 9.443 9.086 9.368 10,669,471 +0.36(+4.01%)
Jul 12, 2017 8.968 9.070 8.960 9.007 6,448,592 -0.06(-0.69%)
Jul 11, 2017 8.968 9.086 8.936 9.070 6,855,630 +0.27(+3.04%)
Jul 10, 2017 8.708 8.834 8.696 8.803 5,016,929 +0.09(+0.99%)
Jul 07, 2017 8.716 8.755 8.657 8.716 4,125,789 +0.03(+0.36%)
Jul 06, 2017 8.645 8.755 8.626 8.685 5,342,669 +0.07(+0.82%)
Jul 05, 2017 8.700 8.720 8.528 8.614 5,833,951 -0.09(-0.99%)
Jul 03, 2017 8.638 8.736 8.583 8.700 5,010,573 +0.35(+4.14%)
Jun 30, 2017 8.331 8.394 8.300 8.355 6,417,908 -0.03(-0.37%)
Jun 29, 2017 8.441 8.457 8.276 8.386 6,512,914 -0.23(-2.65%)
Jun 28, 2017 8.449 8.622 8.449 8.614 2,751,850 +0.18(+2.14%)
Jun 27, 2017 8.457 8.531 8.421 8.433 3,848,891 -0.10(-1.20%)
Jun 26, 2017 8.535 8.614 8.484 8.535 4,846,950 +0.02(+0.18%)
Jun 23, 2017 8.543 8.583 8.473 8.520 4,387,797 -0.05(-0.55%)
Jun 22, 2017 8.535 8.634 8.512 8.567 5,264,486 +0.15(+1.77%)
Jun 21, 2017 8.355 8.433 8.315 8.417 5,571,923 +0.11(+1.32%)
Jun 20, 2017 8.307 8.386 8.284 8.307 6,494,389 -0.02(-0.28%)
Jun 19, 2017 8.331 8.370 8.296 8.331 5,547,644 -0.01(-0.09%)
Jun 16, 2017 8.323 8.359 8.221 8.339 9,981,361 -0.06(-0.66%)
Jun 15, 2017 8.362 8.441 8.347 8.394 7,978,846 -0.17(-1.93%)
Jun 14, 2017 8.669 8.669 8.496 8.559 10,037,472 -0.09(-1.00%)
Jun 13, 2017 8.779 8.865 8.488 8.645 17,951,190 +0.01(+0.09%)
Jun 12, 2017 8.520 8.645 8.504 8.638 9,872,411 +0.18(+2.14%)
Jun 09, 2017 8.528 8.567 8.417 8.457 9,658,402 -0.08(-0.92%)
Jun 08, 2017 8.402 8.535 8.394 8.535 8,626,027 -0.06(-0.73%)
Jun 07, 2017 8.630 8.716 8.563 8.598 7,537,592 +0.09(+1.02%)
Jun 06, 2017 8.433 8.551 8.410 8.512 5,002,757 -0.08(-0.91%)
Jun 05, 2017 8.598 8.641 8.555 8.590 3,223,503 -0.09(-1.00%)
Jun 02, 2017 8.755 8.755 8.575 8.677 6,173,863 -0.08(-0.90%)
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.