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

(IX: )

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 (%)
May 31, 2014 4510 4525 4496 4520 0 +0.00(+0.00%)
May 30, 2014 4513 4525 4496 4520 133,957,200 -10.94(-0.24%)
May 29, 2014 4523 4534 4515 4531 67,042,000 -1.12(-0.02%)
May 28, 2014 4527 4537 4518 4532 84,469,400 +1.88(+0.04%)
May 27, 2014 4516 4536 4511 4530 94,160,200 +2.82(+0.06%)
May 26, 2014 4504 4527 4496 4527 53,064,100 +33.78(+0.75%)
May 25, 2014 4480 4496 4469 4493 0 +0.00(+0.00%)
May 24, 2014 4480 4496 4469 4493 0 +0.00(+0.00%)
May 23, 2014 4480 4496 4469 4493 84,298,600 +14.94(+0.33%)
May 22, 2014 4474 4482 4452 4478 97,409,600 +9.18(+0.21%)
May 21, 2014 4436 4473 4425 4469 110,746,200 +16.68(+0.37%)
May 20, 2014 4459 4473 4446 4452 89,702,000 -17.41(-0.39%)
May 19, 2014 4448 4476 4418 4470 115,554,200 +13.48(+0.30%)
May 18, 2014 4446 4456 4419 4456 0 +0.00(+0.00%)
May 17, 2014 4446 4456 4419 4456 0 +0.00(+0.00%)
May 16, 2014 4447 4456 4419 4456 139,689,200 +11.35(+0.26%)
May 15, 2014 4497 4513 4438 4445 144,233,600 -56.11(-1.25%)
May 14, 2014 4506 4507 4489 4501 97,814,896 -3.98(-0.09%)
May 13, 2014 4505 4511 4492 4505 126,209,200 +11.37(+0.25%)
May 12, 2014 4467 4496 4463 4494 124,775,600 +16.37(+0.37%)
May 11, 2014 4493 4497 4466 4477 0 +0.00(+0.00%)
May 10, 2014 4493 4497 4466 4477 0 +0.00(+0.00%)
May 09, 2014 4491 4497 4466 4477 155,409,904 -29.96(-0.66%)
May 08, 2014 4455 4507 4441 4507 127,264,600 +60.80(+1.37%)
May 07, 2014 4414 4453 4403 4446 134,882,304 +18.37(+0.41%)
May 06, 2014 4475 4478 4421 4428 125,181,200 -34.62(-0.78%)
May 05, 2014 4454 4467 4401 4463 83,750,800 +4.52(+0.10%)
May 04, 2014 4474 4485 4447 4458 0 +0.00(+0.00%)
May 03, 2014 4474 4485 4447 4458 0 +0.00(+0.00%)
May 02, 2014 4474 4485 4447 4458 117,261,200 -29.22(-0.65%)
May 01, 2014 4485 4491 4471 4487 0 +0.00(+0.00%)
Apr 30, 2014 4474 4491 4471 4487 137,774,800 -10.29(-0.23%)
Apr 29, 2014 4464 4504 4450 4498 119,189,200 +37.15(+0.83%)
Apr 28, 2014 4455 4478 4444 4461 90,359,104 +16.90(+0.38%)
Apr 27, 2014 4465 4473 4431 4444 0 +0.00(+0.00%)
Apr 26, 2014 4465 4473 4431 4444 0 +0.00(+0.00%)
Apr 25, 2014 4459 4473 4431 4444 95,383,504 -35.91(-0.80%)
Apr 24, 2014 4474 4499 4441 4480 143,874,896 +28.46(+0.64%)
Apr 23, 2014 4480 4481 4449 4451 116,615,800 -33.13(-0.74%)
Apr 22, 2014 4452 4488 4444 4484 104,076,000 +52.40(+1.18%)
Apr 21, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 20, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 19, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 18, 2014 4413 4433 4392 4432 0 +0.00(+0.00%)
Apr 17, 2014 4412 4433 4392 4432 120,776,704 +26.15(+0.59%)
Apr 16, 2014 4389 4406 4375 4406 122,699,296 +60.31(+1.39%)
Apr 15, 2014 4380 4404 4344 4345 122,058,304 -39.21(-0.89%)
Apr 14, 2014 4346 4385 4319 4385 132,160,896 +18.70(+0.43%)
Apr 13, 2014 4379 4384 4334 4366 0 +0.00(+0.00%)
Apr 12, 2014 4379 4384 4334 4366 0 +0.00(+0.00%)
Apr 11, 2014 4379 4384 4334 4366 138,154,096 -47.63(-1.08%)
Apr 10, 2014 4457 4466 4409 4413 103,990,704 -29.19(-0.66%)
Apr 09, 2014 4431 4455 4426 4443 96,745,104 +17.85(+0.40%)
Apr 08, 2014 4443 4448 4385 4425 149,398,000 -11.25(-0.25%)
Apr 07, 2014 4453 4464 4432 4436 127,786,600 -48.47(-1.08%)
Apr 06, 2014 4459 4497 4447 4485 0 +0.00(+0.00%)
Apr 05, 2014 4459 4497 4447 4485 0 +0.00(+0.00%)
Apr 04, 2014 4460 4497 4447 4485 113,377,600 +35.22(+0.79%)
Apr 03, 2014 4431 4470 4417 4449 98,980,896 +18.47(+0.42%)
Apr 02, 2014 4429 4439 4422 4431 103,632,600 +4.14(+0.09%)
Apr 01, 2014 4409 4440 4401 4427 110,908,200 +35.22(+0.80%)
Mar 31, 2014 4427 4431 4391 4392 89,922,800 -19.76(-0.45%)
Mar 30, 2014 4393 4411 4388 4411 0 +0.00(+0.00%)
Mar 29, 2014 4393 4411 4388 4411 0 +0.00(+0.00%)
Mar 28, 2014 4392 4411 4388 4411 99,527,504 +32.20(+0.74%)
Mar 27, 2014 4375 4390 4359 4379 135,638,208 -6.09(-0.14%)
Mar 26, 2014 4358 4398 4354 4385 100,125,800 +41.03(+0.94%)
Mar 25, 2014 4287 4352 4287 4344 115,775,904 +67.78(+1.59%)
Mar 24, 2014 4322 4332 4267 4276 130,239,400 -58.94(-1.36%)
Mar 23, 2014 4331 4353 4323 4335 0 +0.00(+0.00%)
Mar 22, 2014 4331 4353 4323 4335 0 +0.00(+0.00%)
Mar 21, 2014 4333 4353 4323 4335 181,677,904 +7.37(+0.17%)
Mar 20, 2014 4277 4328 4261 4328 144,369,904 +19.85(+0.46%)
Mar 19, 2014 4313 4329 4295 4308 102,362,304 -5.20(-0.12%)
Mar 18, 2014 4264 4342 4250 4313 125,862,400 +41.30(+0.97%)
Mar 17, 2014 4217 4277 4212 4272 105,750,496 +55.59(+1.32%)
Mar 15, 2014 4220 4237 4183 4216 0 +0.00(+0.00%)
Mar 14, 2014 4221 4237 4183 4216 184,194,096 -34.14(-0.80%)
Mar 13, 2014 4315 4320 4251 4251 112,881,904 -55.75(-1.29%)
Mar 12, 2014 4323 4328 4273 4306 123,684,496 -43.46(-1.00%)
Mar 11, 2014 4385 4387 4344 4350 102,575,400 -21.12(-0.48%)
Mar 10, 2014 4365 4418 4347 4371 129,388,400 +4.42(+0.10%)
Mar 09, 2014 4416 4432 4364 4366 0 +0.00(+0.00%)
Mar 08, 2014 4416 4432 4364 4366 157,180,000 -50.62(-1.15%)
Mar 07, 2014 4408 4431 4402 4417 147,376,000 +25.79(+0.59%)
Mar 06, 2014 4385 4402 4378 4391 106,194,600 -4.65(-0.11%)
Mar 05, 2014 4341 4400 4337 4396 125,890,896 +105.03(+2.45%)
Mar 04, 2014 4339 4347 4288 4291 157,761,504 +0.00(+0.00%)
Mar 03, 2014 4338 4347 4288 4291 0 -117.21(-2.66%)
Mar 02, 2014 4403 4414 4368 4408 0 +0.00(+0.00%)
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.