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

(NY: HOUS )

4.455 -0.105 (-2.30%)

Streaming Delayed Price Updated: 12:48 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	4.500	4.620	4.390	4.560	1,093,742	+0.03(+0.66%)
Jul 18, 2024	4.580	4.875	4.455	4.530	2,089,390	-0.10(-2.16%)
Jul 17, 2024	4.460	4.660	4.375	4.630	1,917,652	+0.09(+1.98%)
Jul 16, 2024	4.300	4.540	4.290	4.540	2,006,915	+0.31(+7.33%)
Jul 15, 2024	3.980	4.290	3.960	4.230	1,753,416	+0.27(+6.82%)
Jul 12, 2024	3.860	4.070	3.824	3.960	2,823,692	+0.06(+1.54%)
Jul 11, 2024	3.440	3.940	3.370	3.900	2,989,188	+0.63(+19.27%)
Jul 10, 2024	3.310	3.310	3.150	3.270	680,965	+0.02(+0.62%)
Jul 09, 2024	3.220	3.330	3.185	3.250	803,659	+0.00(+0.00%)
Jul 08, 2024	3.280	3.280	3.215	3.250	813,429	+0.02(+0.62%)
Jul 05, 2024	3.240	3.290	3.210	3.230	1,204,163	-0.05(-1.52%)
Jul 03, 2024	3.320	3.370	3.260	3.280	594,287	-0.03(-0.91%)
Jul 02, 2024	3.350	3.410	3.200	3.310	844,070	+0.00(+0.00%)
Jul 01, 2024	3.310	3.360	3.190	3.310	2,122,169	+0.00(+0.00%)
Jun 28, 2024	3.350	3.358	3.190	3.310	3,186,414	+0.06(+1.85%)
Jun 27, 2024	3.230	3.280	3.190	3.250	1,004,559	+0.02(+0.62%)
Jun 26, 2024	3.120	3.245	3.110	3.230	1,651,237	+0.09(+2.87%)
Jun 25, 2024	3.230	3.230	3.140	3.140	3,019,472	-0.08(-2.48%)
Jun 24, 2024	3.310	3.395	3.190	3.220	2,382,968	-0.07(-2.13%)
Jun 21, 2024	3.280	3.470	3.260	3.290	24,785,236	-0.01(-0.30%)
Jun 20, 2024	3.150	3.360	3.080	3.300	3,295,239	+0.15(+4.76%)
Jun 18, 2024	3.170	3.210	3.100	3.150	2,367,748	-0.01(-0.32%)
Jun 17, 2024	3.120	3.180	3.010	3.160	2,719,462	-0.03(-0.94%)
Jun 14, 2024	3.260	3.297	3.090	3.190	2,082,102	-0.14(-4.20%)
Jun 13, 2024	3.450	3.450	3.295	3.330	2,018,174	-0.09(-2.63%)
Jun 12, 2024	3.610	3.830	3.380	3.420	2,364,711	+0.01(+0.29%)
Jun 11, 2024	3.440	3.500	3.333	3.410	2,018,887	-0.08(-2.29%)
Jun 10, 2024	3.620	3.665	3.350	3.490	5,701,716	-0.33(-8.64%)
Jun 07, 2024	3.650	3.940	3.580	3.820	2,140,440	+0.10(+2.69%)
Jun 06, 2024	3.750	3.820	3.680	3.720	894,797	-0.07(-1.85%)
Jun 05, 2024	3.910	3.927	3.780	3.790	795,892	-0.09(-2.32%)
Jun 04, 2024	3.940	4.085	3.810	3.880	1,229,878	-0.11(-2.76%)
Jun 03, 2024	4.190	4.410	3.940	3.990	1,884,227	-0.08(-1.97%)
May 31, 2024	4.220	4.350	4.030	4.070	6,356,512	-0.14(-3.33%)
May 30, 2024	4.200	4.310	4.125	4.210	1,410,970	+0.04(+0.96%)
May 29, 2024	4.250	4.330	4.085	4.170	859,082	-0.13(-3.02%)
May 28, 2024	4.560	4.625	4.260	4.300	1,035,637	-0.19(-4.23%)
May 24, 2024	4.500	4.565	4.410	4.490	656,434	-0.01(-0.22%)
May 23, 2024	4.840	4.840	4.365	4.500	1,345,690	-0.36(-7.41%)
May 22, 2024	5.060	5.099	4.780	4.860	901,545	-0.21(-4.14%)
May 21, 2024	5.120	5.200	5.010	5.070	1,836,637	-0.10(-1.93%)
May 20, 2024	5.410	5.450	5.150	5.170	1,370,830	-0.25(-4.61%)
May 17, 2024	5.590	5.590	5.370	5.420	1,071,108	-0.18(-3.21%)
May 16, 2024	5.420	5.600	5.360	5.600	726,933	+0.18(+3.32%)
May 15, 2024	5.590	5.640	5.355	5.420	753,144	+0.00(+0.00%)
May 14, 2024	5.610	5.710	5.410	5.420	650,374	-0.03(-0.55%)
May 13, 2024	5.480	5.705	5.430	5.450	1,215,087	+0.07(+1.30%)
May 10, 2024	5.210	5.430	5.170	5.380	1,880,909	+0.22(+4.26%)
May 09, 2024	4.730	5.200	4.730	5.160	996,786	+0.43(+9.09%)
May 08, 2024	4.870	4.920	4.695	4.730	1,094,436	-0.26(-5.21%)
May 07, 2024	5.070	5.200	4.980	4.990	1,688,119	-0.07(-1.38%)
May 06, 2024	5.120	5.190	4.930	5.060	797,854	+0.02(+0.40%)
May 03, 2024	5.300	5.530	5.020	5.040	994,498	-0.05(-0.98%)
May 02, 2024	5.040	5.100	4.875	5.090	1,278,588	+0.16(+3.25%)

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

(NY: HOUS )

Historical Prices