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 (%)
Apr 30, 2015 11.89 11.91 11.47 11.58 14,444,370 -0.49(-4.03%)
Apr 29, 2015 12.92 12.99 12.00 12.07 17,414,510 -0.71(-5.53%)
Apr 28, 2015 12.88 12.90 12.72 12.78 7,028,051 -0.20(-1.57%)
Apr 27, 2015 12.92 13.14 12.90 12.98 4,905,143 +0.27(+2.10%)
Apr 24, 2015 12.79 12.79 12.67 12.71 2,113,830 +0.09(+0.68%)
Apr 23, 2015 12.56 12.68 12.47 12.63 8,514,723 -0.16(-1.29%)
Apr 22, 2015 12.84 12.86 12.69 12.79 4,922,262 +0.02(+0.12%)
Apr 21, 2015 12.84 12.88 12.68 12.78 4,209,437 +0.20(+1.56%)
Apr 20, 2015 12.66 12.74 12.58 12.58 4,387,652 -0.14(-1.11%)
Apr 17, 2015 12.79 12.79 12.59 12.72 5,418,171 -0.07(-0.55%)
Apr 16, 2015 12.92 12.94 12.60 12.79 20,322,866 -0.16(-1.21%)
Apr 15, 2015 12.96 13.00 12.79 12.95 5,400,466 +0.12(+0.92%)
Apr 14, 2015 12.91 12.96 12.80 12.83 3,010,646 -0.08(-0.61%)
Apr 13, 2015 12.95 13.05 12.85 12.91 2,591,422 -0.03(-0.24%)
Apr 10, 2015 12.98 13.01 12.89 12.94 2,402,370 -0.17(-1.32%)
Apr 09, 2015 13.24 13.29 13.04 13.12 4,578,293 +0.09(+0.66%)
Apr 08, 2015 12.97 13.08 12.92 13.03 6,957,576 +0.18(+1.41%)
Apr 07, 2015 12.86 13.01 12.80 12.85 9,928,888 -0.27(-2.09%)
Apr 06, 2015 13.13 13.20 12.98 13.12 2,298,655 +0.02(+0.12%)
Apr 02, 2015 13.11 13.11 13.11 13.11 7,313,072 +0.26(+2.02%)
Apr 01, 2015 12.92 12.92 12.71 12.85 5,776,293 +0.04(+0.31%)
Mar 31, 2015 12.75 12.82 12.68 12.81 3,948,982 -0.19(-1.45%)
Mar 30, 2015 13.02 13.06 12.96 13.00 5,040,738 +0.10(+0.79%)
Mar 27, 2015 12.83 12.95 12.79 12.90 6,049,776 +0.27(+2.11%)
Mar 26, 2015 12.53 12.81 12.43 12.63 8,281,304 -0.19(-1.47%)
Mar 25, 2015 13.02 13.06 12.80 12.82 4,645,536 -0.19(-1.45%)
Mar 24, 2015 13.12 13.13 12.95 13.01 9,145,448 +0.23(+1.78%)
Mar 23, 2015 12.86 12.90 12.77 12.78 4,066,798 -0.09(-0.67%)
Mar 20, 2015 12.95 12.97 12.75 12.86 5,288,431 +0.09(+0.74%)
Mar 19, 2015 12.80 12.82 12.61 12.77 7,449,612 +0.00(+0.00%)
Mar 18, 2015 12.49 12.80 12.40 12.77 11,878,165 -0.13(-0.97%)
Mar 17, 2015 12.86 13.06 12.78 12.90 10,390,357 -0.24(-1.79%)
Mar 16, 2015 13.39 13.41 13.04 13.13 11,332,003 +0.24(+1.89%)
Mar 13, 2015 12.64 13.03 12.60 12.89 12,622,595 +0.42(+3.34%)
Mar 12, 2015 12.32 12.47 12.29 12.47 10,675,697 +0.30(+2.45%)
Mar 11, 2015 11.91 12.19 11.90 12.17 5,008,092 +0.32(+2.72%)
Mar 10, 2015 11.93 12.01 11.83 11.85 4,838,595 -0.27(-2.27%)
Mar 09, 2015 12.01 12.15 11.95 12.13 4,847,840 +0.17(+1.44%)
Mar 06, 2015 12.07 12.09 11.93 11.95 4,158,284 -0.29(-2.37%)
Mar 05, 2015 12.17 12.27 12.11 12.24 5,605,314 +0.07(+0.58%)
Mar 04, 2015 11.97 12.24 11.87 12.17 6,470,389 +0.15(+1.24%)
Mar 03, 2015 12.23 12.23 11.92 12.02 9,063,454 -0.41(-3.28%)
Mar 02, 2015 12.10 12.45 12.31 12.43 5,602,997 +0.33(+2.73%)
Feb 27, 2015 12.12 12.23 12.04 12.10 4,295,641 -0.05(-0.39%)
Feb 26, 2015 12.00 12.20 11.97 12.15 7,010,850 +0.22(+1.84%)
Feb 25, 2015 11.89 11.98 11.84 11.93 6,187,391 -0.25(-2.06%)
Feb 24, 2015 12.18 12.23 12.05 12.18 5,214,595 -0.04(-0.32%)
Feb 23, 2015 12.21 12.29 12.09 12.22 6,573,525 +0.05(+0.39%)
Feb 20, 2015 11.85 12.20 11.77 12.17 6,818,535 +0.31(+2.65%)
Feb 19, 2015 11.70 11.94 11.68 11.86 10,847,573 +0.31(+2.72%)
Feb 18, 2015 11.43 11.58 11.40 11.54 5,930,995 +0.20(+1.80%)
Feb 17, 2015 11.35 11.40 11.24 11.34 3,289,298 -0.07(-0.62%)
Feb 13, 2015 11.39 11.41 11.41 11.41 8,303,988 +0.05(+0.41%)
Feb 12, 2015 11.28 11.43 11.20 11.36 11,447,927 +0.55(+5.08%)
Feb 11, 2015 10.84 10.97 10.69 10.81 6,310,029 -0.04(-0.36%)
Feb 10, 2015 10.81 10.90 10.70 10.85 9,322,775 +0.40(+3.83%)
Feb 09, 2015 10.39 10.55 10.38 10.45 4,231,704 -0.23(-2.13%)
Feb 06, 2015 10.92 10.92 10.66 10.68 9,263,382 -0.37(-3.34%)
Feb 05, 2015 11.14 11.14 10.96 11.05 6,395,686 +0.09(+0.79%)
Feb 04, 2015 10.92 11.20 10.85 10.96 9,815,970 +0.01(+0.07%)
Feb 03, 2015 10.85 10.96 10.78 10.96 12,590,153 +0.35(+3.33%)
Feb 02, 2015 10.42 10.63 10.37 10.60 6,562,099 +0.23(+2.19%)
Jan 30, 2015 10.38 10.48 10.34 10.37 3,171,674 -0.09(-0.90%)
Jan 29, 2015 10.38 10.52 10.30 10.47 8,508,574 +0.33(+3.25%)
Jan 28, 2015 10.24 10.56 10.09 10.14 11,977,119 -0.23(-2.20%)
Jan 27, 2015 10.38 10.43 10.26 10.37 9,838,378 -0.27(-2.58%)
Jan 26, 2015 10.56 10.65 10.42 10.64 11,929,049 +0.51(+5.04%)
Jan 23, 2015 10.14 10.20 10.08 10.13 7,586,198 +0.15(+1.49%)
Jan 22, 2015 9.864 10.04 9.785 9.982 4,345,224 +0.27(+2.83%)
Jan 21, 2015 9.589 9.754 9.573 9.707 7,524,238 -0.06(-0.64%)
Jan 20, 2015 9.762 9.777 9.510 9.770 12,459,046 +0.27(+2.81%)
Jan 16, 2015 9.424 9.589 9.408 9.503 9,411,675 +0.23(+2.46%)
Jan 15, 2015 9.542 9.550 9.267 9.275 5,660,366 -0.20(-2.07%)
Jan 14, 2015 9.463 9.550 9.322 9.471 6,391,020 -0.04(-0.41%)
Jan 13, 2015 9.652 9.707 9.369 9.510 10,069,044 +0.05(+0.50%)
Jan 12, 2015 9.440 9.558 9.298 9.463 8,363,790 +0.16(+1.69%)
Jan 09, 2015 9.345 9.397 9.149 9.306 7,313,018 +0.13(+1.37%)
Jan 08, 2015 9.141 9.259 9.118 9.181 12,891,733 +0.09(+0.95%)
Jan 07, 2015 9.133 9.149 8.937 9.094 7,969,757 -0.01(-0.09%)
Jan 06, 2015 9.023 9.181 8.874 9.102 10,149,934 +0.27(+3.02%)
Jan 05, 2015 9.039 9.063 8.741 8.835 7,042,806 -0.35(-3.76%)
Jan 02, 2015 9.102 9.196 9.047 9.181 4,436,763 +0.09(+0.95%)
Dec 31, 2014 9.306 9.094 9.094 9.094 6,576,824 -0.16(-1.70%)
Dec 30, 2014 9.243 9.275 9.149 9.251 3,471,503 +0.02(+0.17%)
Dec 29, 2014 9.212 9.361 9.188 9.236 3,969,086 -0.09(-1.01%)
Dec 26, 2014 9.353 9.467 9.322 9.330 2,969,429 +0.00(+0.00%)
Dec 24, 2014 9.314 9.330 9.330 9.330 2,943,845 +0.05(+0.59%)
Dec 23, 2014 9.133 9.330 9.102 9.275 6,529,028 +0.11(+1.20%)
Dec 22, 2014 9.071 9.188 8.992 9.165 6,902,008 +0.02(+0.17%)
Dec 19, 2014 9.047 9.149 8.969 9.149 8,665,434 +0.09(+0.95%)
Dec 18, 2014 9.141 9.165 8.902 9.063 21,498,338 +0.07(+0.79%)
Dec 17, 2014 8.992 9.023 8.819 8.992 16,250,402 -0.03(-0.35%)
Dec 16, 2014 8.937 9.110 8.906 9.023 18,469,102 +0.06(+0.70%)
Dec 15, 2014 9.157 9.188 8.804 8.961 17,219,450 +0.04(+0.44%)
Dec 12, 2014 8.835 9.078 8.796 8.921 46,440,396 +0.14(+1.61%)
Dec 11, 2014 8.859 9.023 8.701 8.780 158,746,176 -0.23(-2.53%)
Dec 10, 2014 9.864 9.872 8.953 9.008 58,850,196 -0.94(-9.47%)
Dec 09, 2014 10.37 10.37 9.883 9.950 12,251,349 -0.47(-4.52%)
Dec 08, 2014 10.69 10.73 10.41 10.42 4,900,467 -0.27(-2.50%)
Dec 05, 2014 10.63 10.81 10.59 10.69 5,087,597 +0.31(+2.95%)
Dec 04, 2014 10.53 10.54 10.29 10.38 3,649,405 -0.27(-2.51%)
Dec 03, 2014 10.57 10.66 10.52 10.65 2,431,522 +0.37(+3.59%)
Dec 02, 2014 10.26 10.30 10.15 10.28 3,440,942 +0.30(+2.99%)
Dec 01, 2014 9.942 10.09 9.927 9.982 1,641,301 +0.20(+2.01%)
Nov 28, 2014 9.879 9.879 9.770 9.785 705,617 -0.10(-1.03%)
Nov 26, 2014 9.801 9.887 9.887 9.887 2,112,987 -0.05(-0.47%)
Nov 25, 2014 9.919 9.950 9.817 9.934 807,183 +0.05(+0.56%)
Nov 24, 2014 9.895 9.919 9.777 9.879 1,457,037 +0.25(+2.61%)
Nov 21, 2014 9.628 9.691 9.558 9.628 1,892,195 +0.03(+0.33%)
Nov 20, 2014 9.558 9.667 9.526 9.597 1,589,392 -0.01(-0.08%)
Nov 19, 2014 9.722 9.738 9.471 9.605 3,914,867 -0.46(-4.53%)
Nov 18, 2014 9.989 10.09 9.928 10.06 2,340,612 +0.22(+2.23%)
Nov 17, 2014 9.785 9.864 9.738 9.840 1,937,655 +0.10(+1.05%)
Nov 14, 2014 9.573 9.817 9.550 9.738 3,821,952 +0.05(+0.57%)
Nov 13, 2014 9.330 9.722 9.306 9.683 5,799,927 +0.52(+5.66%)
Nov 12, 2014 9.157 9.290 9.118 9.165 2,643,579 +0.20(+2.19%)
Nov 11, 2014 8.874 9.039 8.796 8.969 3,309,441 +0.29(+3.35%)
Nov 10, 2014 8.584 8.749 8.547 8.678 1,150,368 +0.09(+1.01%)
Nov 07, 2014 8.568 8.615 8.450 8.592 924,193 -0.03(-0.36%)
Nov 06, 2014 8.733 8.764 8.599 8.623 937,811 -0.13(-1.44%)
Nov 05, 2014 8.709 8.843 8.654 8.749 1,337,692 +0.07(+0.81%)
Nov 04, 2014 8.670 8.725 8.631 8.678 1,776,796 -0.14(-1.60%)
Nov 03, 2014 8.859 8.877 8.701 8.819 3,004,103 -0.18(-2.01%)
Oct 31, 2014 8.686 9.503 8.639 9.000 8,724,591 +0.49(+5.72%)
Oct 30, 2014 8.489 8.584 8.397 8.513 3,838,891 -0.01(-0.09%)
Oct 29, 2014 8.906 9.078 8.419 8.521 19,068,064 +0.89(+11.63%)
Oct 28, 2014 7.453 7.696 7.453 7.633 2,592,475 +0.38(+5.19%)
Oct 27, 2014 7.335 7.461 7.178 7.256 4,511,173 -0.20(-2.74%)
Oct 24, 2014 7.547 7.563 7.437 7.461 2,245,115 -0.10(-1.35%)
Oct 23, 2014 7.500 7.669 7.461 7.563 2,117,107 +0.17(+2.34%)
Oct 22, 2014 7.476 7.500 7.382 7.390 1,101,440 -0.03(-0.42%)
Oct 21, 2014 7.351 7.445 7.319 7.421 1,829,504 +0.11(+1.50%)
Oct 20, 2014 7.123 7.311 7.099 7.311 1,428,265 +0.16(+2.31%)
Oct 17, 2014 7.186 7.233 7.107 7.147 4,055,301 +0.28(+4.12%)
Oct 16, 2014 6.777 6.989 6.722 6.864 975,909 -0.02(-0.23%)
Oct 15, 2014 7.013 7.060 6.707 6.880 3,738,002 -0.15(-2.12%)
Oct 14, 2014 7.068 7.131 6.974 7.029 3,144,391 +0.02(+0.34%)
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.