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 (%)
Mar 31, 2020 89.16 94.70 87.08 87.48 9,159,517 -2.13(-2.38%)
Mar 30, 2020 87.90 90.85 86.15 89.61 7,896,545 +2.16(+2.47%)
Mar 27, 2020 87.40 89.50 83.13 87.45 9,820,700 -2.30(-2.56%)
Mar 26, 2020 93.20 96.44 87.00 89.75 15,223,500 -5.10(-5.38%)
Mar 25, 2020 97.85 100.00 88.88 94.85 15,617,797 -2.35(-2.42%)
Mar 24, 2020 96.50 101.78 92.10 97.20 17,761,718 +7.74(+8.65%)
Mar 23, 2020 77.37 90.44 74.77 89.46 18,679,120 +13.33(+17.51%)
Mar 20, 2020 76.52 80.08 73.16 76.13 13,755,000 +2.01(+2.71%)
Mar 19, 2020 69.47 75.54 67.22 74.12 13,193,990 +6.62(+9.81%)
Mar 18, 2020 64.79 74.85 61.50 67.50 19,488,088 -1.96(-2.82%)
Mar 17, 2020 60.30 75.79 58.22 69.46 24,844,176 +5.62(+8.80%)
Mar 16, 2020 74.70 76.47 63.59 63.84 14,403,353 -17.11(-21.14%)
Mar 13, 2020 82.71 83.48 74.25 80.95 11,943,900 +2.14(+2.72%)
Mar 12, 2020 80.65 86.64 78.80 78.81 13,567,888 -11.82(-13.04%)
Mar 11, 2020 96.38 97.35 89.15 90.63 8,752,009 -6.67(-6.86%)
Mar 10, 2020 101.06 101.06 92.75 97.30 9,684,763 +1.04(+1.08%)
Mar 09, 2020 91.00 101.95 90.40 96.26 10,484,502 -5.76(-5.65%)
Mar 06, 2020 104.35 105.30 98.60 102.02 11,841,500 -4.42(-4.15%)
Mar 05, 2020 108.20 110.08 105.66 106.44 8,601,557 -3.17(-2.89%)
Mar 04, 2020 110.01 110.45 105.65 109.61 8,871,153 +0.99(+0.91%)
Mar 03, 2020 113.98 114.75 106.42 108.62 11,592,090 -6.05(-5.28%)
Mar 02, 2020 115.49 116.16 111.33 114.67 9,276,954 +1.00(+0.88%)
Feb 28, 2020 107.00 114.12 106.00 113.67 12,392,700 +3.64(+3.31%)
Feb 27, 2020 106.88 115.20 105.57 110.03 15,832,656 -2.68(-2.38%)
Feb 26, 2020 118.29 119.36 112.33 112.71 9,723,321 -5.96(-5.02%)
Feb 25, 2020 119.48 120.49 113.06 118.67 14,498,255 +1.68(+1.44%)
Feb 24, 2020 110.30 118.00 108.05 116.99 16,392,909 -2.39(-2.00%)
Feb 21, 2020 122.95 123.75 118.24 119.38 12,571,000 -4.70(-3.79%)
Feb 20, 2020 127.25 127.79 121.12 124.08 15,375,314 -2.48(-1.96%)
Feb 19, 2020 129.22 131.60 126.40 126.56 17,214,218 -0.59(-0.46%)
Feb 18, 2020 131.66 133.55 125.24 127.15 19,437,450 -3.10(-2.38%)
Feb 14, 2020 149.19 151.20 127.40 130.25 63,567,800 -8.80(-6.33%)
Feb 13, 2020 139.50 141.71 138.36 139.05 20,428,136 +0.76(+0.55%)
Feb 12, 2020 140.28 141.30 137.03 138.29 12,521,586 +1.25(+0.91%)
Feb 11, 2020 135.71 142.45 134.10 137.04 19,879,364 +4.83(+3.65%)
Feb 10, 2020 124.99 133.37 124.80 132.21 13,472,443 +7.96(+6.41%)
Feb 07, 2020 126.30 127.60 123.90 124.25 5,447,800 -1.91(-1.51%)
Feb 06, 2020 126.40 129.02 124.23 126.16 6,416,271 +0.22(+0.17%)
Feb 05, 2020 133.46 133.51 125.02 125.94 8,784,885 -5.09(-3.88%)
Feb 04, 2020 129.10 132.79 128.77 131.03 7,983,694 +3.53(+2.77%)
Feb 03, 2020 123.90 129.48 123.20 127.50 10,113,871 +6.55(+5.42%)
Jan 31, 2020 129.10 129.53 120.35 120.95 16,948,000 -10.00(-7.64%)
Jan 30, 2020 127.56 130.88 126.80 130.95 4,467,204 +2.07(+1.61%)
Jan 29, 2020 130.44 131.80 128.62 128.88 5,802,178 -0.73(-0.56%)
Jan 28, 2020 127.30 130.29 125.01 129.61 8,167,900 +3.40(+2.69%)
Jan 27, 2020 127.53 128.52 123.78 126.21 9,226,879 -3.88(-2.98%)
Jan 24, 2020 133.92 135.66 128.79 130.09 8,488,000 -3.98(-2.97%)
Jan 23, 2020 132.18 134.99 129.55 134.07 8,812,316 +1.64(+1.24%)
Jan 22, 2020 137.52 140.50 132.31 132.43 11,817,807 -4.20(-3.07%)
Jan 21, 2020 132.15 137.50 131.23 136.63 12,773,272 +6.25(+4.79%)
Jan 17, 2020 131.25 131.60 128.38 130.38 9,173,500 -0.69(-0.53%)
Jan 16, 2020 132.87 134.27 128.40 131.07 11,206,735 -1.43(-1.08%)
Jan 15, 2020 132.87 136.06 132.13 132.50 7,631,678 -0.92(-0.69%)
Jan 14, 2020 134.04 137.13 131.12 133.42 11,145,389 -0.51(-0.38%)
Jan 13, 2020 130.23 135.00 126.30 133.93 18,440,008 +5.53(+4.31%)
Jan 10, 2020 132.64 133.00 128.10 128.40 13,453,400 -5.39(-4.03%)
Jan 09, 2020 135.67 138.77 131.24 133.79 12,630,689 -0.85(-0.63%)
Jan 08, 2020 137.11 137.93 132.85 134.64 11,291,379 -3.55(-2.57%)
Jan 07, 2020 144.01 144.23 137.91 138.19 11,577,632 -5.18(-3.61%)
Jan 06, 2020 136.26 144.55 135.75 143.37 14,421,995 +5.86(+4.26%)
Jan 03, 2020 134.51 138.89 134.00 137.51 8,645,100 +0.41(+0.30%)
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.