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 (%)
Jun 24, 2024 486.15 492.75 483.66 489.16 383,009 +2.84(+0.58%)
Jun 21, 2024 481.38 486.60 480.36 486.32 727,605 +3.53(+0.73%)
Jun 20, 2024 478.88 484.99 478.12 482.79 669,863 +6.27(+1.32%)
Jun 18, 2024 484.44 487.07 475.32 476.52 732,691 -8.26(-1.70%)
Jun 17, 2024 479.16 487.61 477.31 484.78 491,906 +4.25(+0.88%)
Jun 14, 2024 478.98 482.94 476.54 480.53 534,005 -3.75(-0.77%)
Jun 13, 2024 486.22 488.08 482.42 484.28 483,042 -3.66(-0.75%)
Jun 12, 2024 490.31 493.17 486.86 487.94 494,605 +3.46(+0.71%)
Jun 11, 2024 482.79 486.69 480.56 484.48 574,158 +0.47(+0.10%)
Jun 10, 2024 488.09 489.43 482.90 484.01 473,028 -7.68(-1.56%)
Jun 07, 2024 491.90 496.16 490.00 491.69 394,155 -1.40(-0.28%)
Jun 06, 2024 498.08 502.87 491.76 493.09 722,140 -5.22(-1.05%)
Jun 05, 2024 494.28 501.50 486.87 498.31 481,392 +5.12(+1.04%)
Jun 04, 2024 491.10 495.31 488.91 493.19 438,018 +2.69(+0.55%)
Jun 03, 2024 494.22 495.87 483.98 490.50 789,889 -4.68(-0.95%)
May 31, 2024 487.89 495.62 485.36 495.18 701,589 +5.66(+1.16%)
May 30, 2024 489.00 491.35 483.46 489.52 508,889 -0.22(-0.04%)
May 29, 2024 491.08 493.35 487.00 489.74 663,464 -5.96(-1.20%)
May 28, 2024 493.00 496.26 488.62 495.70 715,028 +2.70(+0.55%)
May 24, 2024 492.85 495.60 487.97 493.00 482,855 +2.60(+0.53%)
May 23, 2024 505.56 507.80 489.82 490.40 1,178,516 -13.43(-2.67%)
May 22, 2024 507.63 507.63 499.07 503.83 655,349 -1.70(-0.34%)
May 21, 2024 511.29 515.47 502.55 505.53 798,449 -6.73(-1.31%)
May 20, 2024 502.54 512.62 502.54 512.26 569,813 +6.93(+1.37%)
May 17, 2024 500.88 505.66 495.20 505.33 878,545 +7.82(+1.57%)
May 16, 2024 488.53 503.51 488.07 497.51 931,517 +9.05(+1.85%)
May 15, 2024 488.40 492.24 485.40 488.46 776,054 +1.94(+0.40%)
May 14, 2024 488.40 492.74 481.11 486.52 741,330 +2.53(+0.52%)
May 13, 2024 486.65 491.53 482.42 483.99 449,909 +0.41(+0.08%)
May 10, 2024 482.22 486.29 480.70 483.58 546,440 +2.65(+0.55%)
May 09, 2024 471.31 482.92 470.84 480.93 762,577 +11.71(+2.50%)
May 08, 2024 468.75 473.32 466.90 469.21 814,072 -0.65(-0.14%)
May 07, 2024 477.67 477.67 469.80 469.86 855,501 -4.08(-0.86%)
May 06, 2024 470.41 478.69 468.48 473.94 1,088,317 +8.42(+1.81%)
May 03, 2024 471.71 473.35 464.84 465.51 829,187 -0.66(-0.14%)
May 02, 2024 469.75 470.44 457.19 466.17 770,280 -2.32(-0.50%)
May 01, 2024 464.02 478.91 461.84 468.50 923,104 +4.23(+0.91%)
Apr 30, 2024 474.12 480.58 463.30 464.27 935,706 -11.15(-2.35%)
Apr 29, 2024 478.91 481.42 471.00 475.42 1,039,485 -0.80(-0.17%)
Apr 26, 2024 463.71 477.76 461.65 476.22 1,044,352 +13.25(+2.86%)
Apr 25, 2024 465.36 472.77 457.42 462.97 1,474,360 -0.16(-0.03%)
Apr 24, 2024 451.02 469.49 447.53 463.13 2,237,617 +18.59(+4.18%)
Apr 23, 2024 477.44 481.50 438.51 444.54 3,672,469 -68.94(-13.43%)
Apr 22, 2024 512.60 520.42 508.72 513.49 917,741 +5.08(+1.00%)
Apr 19, 2024 506.37 508.55 502.35 508.40 521,646 +4.30(+0.85%)
Apr 18, 2024 510.65 516.48 498.14 504.11 1,426,269 -6.05(-1.19%)
Apr 17, 2024 515.88 516.72 509.80 510.16 449,197 -1.60(-0.31%)
Apr 16, 2024 511.52 512.67 507.01 511.75 472,420 +0.37(+0.07%)
Apr 15, 2024 531.62 532.36 509.09 511.38 526,658 -13.52(-2.57%)
Apr 12, 2024 526.78 531.15 519.08 524.90 436,245 -7.84(-1.47%)
Apr 11, 2024 530.92 537.53 524.86 532.75 337,805 +1.44(+0.27%)
Apr 10, 2024 539.78 547.31 530.86 531.31 318,463 -21.60(-3.91%)
Apr 09, 2024 552.89 553.18 548.02 552.91 274,489 +5.64(+1.03%)
Apr 08, 2024 542.62 548.19 539.63 547.27 303,065 +6.65(+1.23%)
Apr 05, 2024 534.49 541.78 533.60 540.62 423,197 +8.78(+1.65%)
Apr 04, 2024 541.60 546.16 530.18 531.84 466,799 -6.40(-1.19%)
Apr 03, 2024 540.17 542.78 537.75 538.24 314,876 -2.28(-0.42%)
Apr 02, 2024 549.89 552.92 536.07 540.52 357,620 -12.50(-2.26%)
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.