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

Expedia (NQ: EXPE )

134.78 -1.88 (-1.38%)

Streaming Delayed Price Updated: 1:17 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	136.29	137.07	134.89	136.66	2,285,440	+0.96(+0.71%)
Apr 26, 2024	136.25	138.00	135.66	135.70	1,412,722	-0.55(-0.40%)
Apr 25, 2024	134.53	136.94	134.02	136.25	1,501,572	+0.45(+0.33%)
Apr 24, 2024	135.32	139.00	134.46	135.80	1,776,380	+0.78(+0.58%)
Apr 23, 2024	132.53	135.31	132.13	135.02	1,420,076	+3.43(+2.61%)
Apr 22, 2024	129.50	131.63	128.04	131.59	1,418,812	+2.59(+2.01%)
Apr 19, 2024	128.81	129.94	128.03	129.00	1,350,987	+0.70(+0.55%)
Apr 18, 2024	129.51	129.81	127.84	128.30	1,252,276	-0.43(-0.33%)
Apr 17, 2024	130.18	130.87	128.24	128.73	1,332,245	-0.21(-0.16%)
Apr 16, 2024	128.65	130.27	127.99	128.94	1,598,312	+0.29(+0.23%)
Apr 15, 2024	131.50	133.12	128.09	128.65	1,812,664	-1.81(-1.39%)
Apr 12, 2024	131.91	132.98	130.38	130.46	2,126,223	-2.76(-2.07%)
Apr 11, 2024	132.14	134.24	131.57	133.22	1,692,818	+1.82(+1.39%)
Apr 10, 2024	132.14	134.21	130.95	131.40	1,510,931	-1.87(-1.40%)
Apr 09, 2024	132.80	133.36	131.75	133.27	1,108,819	+1.11(+0.84%)
Apr 08, 2024	131.63	133.50	131.52	132.16	1,113,094	+0.37(+0.28%)
Apr 05, 2024	131.05	132.32	130.42	131.79	1,666,805	+1.09(+0.83%)
Apr 04, 2024	131.85	134.40	130.44	130.70	2,758,657	+0.14(+0.11%)
Apr 03, 2024	130.96	132.27	129.55	130.56	2,239,116	-1.13(-0.86%)
Apr 02, 2024	132.06	133.24	130.50	131.69	2,306,232	-1.53(-1.15%)
Apr 01, 2024	137.55	137.73	132.91	133.22	3,621,669	-4.53(-3.29%)
Mar 28, 2024	139.46	138.25	137.59	137.75	2,190,275	-1.24(-0.89%)
Mar 27, 2024	137.88	139.13	136.63	138.99	2,220,610	+2.37(+1.73%)
Mar 26, 2024	138.40	138.88	136.57	136.62	2,524,242	-0.69(-0.50%)
Mar 25, 2024	137.18	138.26	136.78	137.31	1,172,866	+0.47(+0.34%)
Mar 22, 2024	135.68	137.46	135.15	136.84	1,246,283	+0.45(+0.33%)
Mar 21, 2024	138.95	139.00	136.33	136.39	1,681,291	-1.71(-1.24%)
Mar 20, 2024	135.27	138.62	135.07	138.10	1,906,255	+2.54(+1.87%)
Mar 19, 2024	133.18	135.62	132.70	135.56	1,598,413	+2.35(+1.76%)
Mar 18, 2024	133.79	134.79	132.50	133.21	1,688,260	-0.26(-0.19%)
Mar 15, 2024	134.91	135.30	132.51	133.47	3,974,635	-2.27(-1.67%)
Mar 14, 2024	135.70	136.07	134.63	135.74	1,868,829	+0.42(+0.31%)
Mar 13, 2024	134.80	137.22	133.82	135.32	2,091,506	-1.30(-0.95%)
Mar 12, 2024	138.00	138.13	136.53	136.62	1,610,655	-0.31(-0.23%)
Mar 11, 2024	135.17	137.29	135.17	136.93	1,428,107	+1.15(+0.85%)
Mar 08, 2024	133.61	136.07	133.02	135.78	1,859,220	+2.35(+1.76%)
Mar 07, 2024	132.75	133.63	131.41	133.43	1,968,537	+0.93(+0.70%)
Mar 06, 2024	135.09	135.44	132.24	132.50	2,360,993	-1.53(-1.14%)
Mar 05, 2024	134.58	135.74	133.11	134.03	3,340,767	-1.49(-1.10%)
Mar 04, 2024	136.62	137.21	135.17	135.52	2,233,506	-1.32(-0.96%)
Mar 01, 2024	136.30	137.80	136.22	136.84	1,843,238	+0.02(+0.01%)
Feb 29, 2024	136.87	137.90	135.84	136.82	2,411,947	+1.29(+0.95%)
Feb 28, 2024	135.51	137.32	135.33	135.53	1,901,400	-0.71(-0.52%)
Feb 27, 2024	136.25	137.28	135.42	136.24	2,068,999	+1.29(+0.96%)
Feb 26, 2024	136.30	137.12	134.49	134.95	2,680,799	-1.35(-0.99%)
Feb 23, 2024	137.00	138.73	135.01	136.30	3,320,094	-2.80(-2.01%)
Feb 22, 2024	136.00	139.29	135.60	139.10	2,698,749	+4.46(+3.31%)
Feb 21, 2024	134.82	136.19	133.84	134.64	2,019,665	-1.35(-0.99%)
Feb 20, 2024	133.68	136.79	133.44	135.99	2,441,917	+0.74(+0.55%)
Feb 16, 2024	137.94	137.96	134.82	135.25	2,670,364	-3.28(-2.37%)
Feb 15, 2024	136.00	139.72	135.89	138.53	3,709,327	+3.71(+2.75%)
Feb 14, 2024	135.44	136.46	133.88	134.82	3,392,909	-0.02(-0.01%)
Feb 13, 2024	131.39	136.38	130.70	134.84	4,901,423	+1.24(+0.93%)
Feb 12, 2024	132.04	137.30	132.03	133.60	6,859,348	+2.49(+1.90%)
Feb 09, 2024	130.61	132.80	126.05	131.11	18,487,424	-28.36(-17.78%)
Feb 08, 2024	156.50	160.05	154.82	159.47	7,350,367	+5.09(+3.30%)
Feb 07, 2024	155.05	156.77	151.09	154.38	2,298,490	+0.68(+0.44%)
Feb 06, 2024	152.92	154.38	150.63	153.70	1,865,251	+1.99(+1.31%)
Feb 05, 2024	149.95	152.33	147.54	151.71	1,898,053	+0.66(+0.44%)
Feb 02, 2024	150.71	153.39	146.55	151.05	1,969,314	-0.47(-0.31%)
Feb 01, 2024	148.99	151.77	146.77	151.52	1,960,892	+3.19(+2.15%)
Jan 31, 2024	151.15	151.86	147.96	148.33	1,459,895	-3.39(-2.23%)
Jan 30, 2024	153.53	153.80	150.02	151.72	2,014,450	-2.26(-1.47%)
Jan 29, 2024	151.93	154.19	150.44	153.98	1,810,843	+2.05(+1.35%)
Jan 26, 2024	152.60	153.54	151.71	151.93	1,700,997	-0.37(-0.24%)
Jan 25, 2024	150.79	153.57	149.76	152.30	2,112,570	+3.73(+2.51%)
Jan 24, 2024	150.00	150.97	147.85	148.57	1,302,507	+0.07(+0.05%)
Jan 23, 2024	146.62	148.93	145.40	148.50	1,914,469	+2.84(+1.95%)
Jan 22, 2024	149.47	149.90	145.28	145.66	2,509,927	-2.91(-1.96%)
Jan 19, 2024	149.94	149.98	145.31	148.57	2,515,093	-0.39(-0.26%)
Jan 18, 2024	148.83	149.79	146.19	148.96	2,182,052	+1.66(+1.13%)
Jan 17, 2024	146.60	147.81	145.98	147.30	1,657,530	-1.35(-0.91%)
Jan 16, 2024	147.33	149.34	146.71	148.65	1,342,029	+0.04(+0.03%)
Jan 12, 2024	151.22	151.78	148.02	148.61	1,376,284	-2.59(-1.71%)
Jan 11, 2024	151.55	153.09	150.27	151.20	1,621,869	-0.65(-0.43%)
Jan 10, 2024	152.03	154.78	151.35	151.85	1,566,679	-0.88(-0.58%)
Jan 09, 2024	148.61	153.16	148.57	152.73	2,094,597	+3.05(+2.04%)
Jan 08, 2024	147.11	150.47	146.03	149.68	2,332,313	+3.36(+2.30%)
Jan 05, 2024	144.28	147.55	144.28	146.32	1,579,759	+1.50(+1.04%)
Jan 04, 2024	145.99	147.34	144.56	144.82	2,711,789	-0.17(-0.12%)
Jan 03, 2024	146.61	148.47	144.90	144.99	4,108,159	-3.77(-2.53%)
Jan 02, 2024	151.67	152.38	147.24	148.76	2,922,500	-3.03(-2.00%)
Dec 29, 2023	154.06	155.16	151.35	151.79	1,307,377	-1.49(-0.97%)
Dec 28, 2023	153.01	153.95	152.33	153.28	1,146,714	+0.03(+0.02%)
Dec 27, 2023	153.34	154.04	151.70	153.25	1,420,126	+0.11(+0.07%)
Dec 26, 2023	155.25	155.84	152.85	153.14	1,530,135	-2.17(-1.40%)
Dec 22, 2023	154.88	155.60	153.68	155.31	1,940,267	+0.79(+0.51%)
Dec 21, 2023	150.50	154.58	150.10	154.52	2,590,756	+6.06(+4.08%)
Dec 20, 2023	151.28	154.77	148.27	148.46	2,943,718	-3.06(-2.02%)
Dec 19, 2023	148.48	151.80	148.48	151.52	2,589,006	+3.05(+2.05%)
Dec 18, 2023	146.62	148.68	145.88	148.47	1,857,092	+2.48(+1.70%)
Dec 15, 2023	145.88	147.07	143.87	145.99	4,764,168	-0.84(-0.57%)
Dec 14, 2023	145.78	148.32	145.09	146.83	2,207,268	+1.93(+1.33%)
Dec 13, 2023	144.88	146.30	142.24	144.90	2,191,842	+0.02(+0.01%)
Dec 12, 2023	146.35	147.52	143.39	144.88	1,805,163	-3.46(-2.33%)
Dec 11, 2023	146.00	149.94	145.88	148.34	2,040,805	+2.84(+1.95%)
Dec 08, 2023	142.70	145.83	142.51	145.50	1,748,691	+1.85(+1.29%)
Dec 07, 2023	139.40	143.90	139.09	143.65	2,059,311	+4.65(+3.35%)
Dec 06, 2023	139.90	140.50	138.21	139.00	1,749,801	+0.60(+0.43%)
Dec 05, 2023	138.46	139.46	137.10	138.40	1,419,391	-1.42(-1.02%)
Dec 04, 2023	138.50	141.16	138.46	139.82	1,684,340	+0.51(+0.37%)
Dec 01, 2023	136.05	139.78	136.05	139.31	3,264,750	+3.13(+2.30%)
Nov 30, 2023	136.37	136.79	134.33	136.18	3,584,655	+0.43(+0.32%)
Nov 29, 2023	135.69	138.73	135.36	135.75	7,803,708	+0.33(+0.24%)
Nov 28, 2023	136.11	137.65	134.74	135.42	1,555,800	-0.48(-0.35%)
Nov 27, 2023	135.48	137.35	135.32	135.90	1,370,949	-0.52(-0.38%)
Nov 24, 2023	136.03	137.16	134.82	136.42	723,246	-0.47(-0.34%)
Nov 22, 2023	136.49	138.16	136.21	136.89	1,653,952	+1.42(+1.05%)
Nov 21, 2023	134.04	136.13	133.68	135.47	1,817,116	+0.57(+0.42%)
Nov 20, 2023	135.84	136.77	133.11	134.90	2,472,961	-1.48(-1.09%)
Nov 17, 2023	134.30	137.50	132.07	136.38	4,814,524	+6.56(+5.05%)
Nov 16, 2023	128.08	131.58	127.05	129.82	2,702,594	-0.51(-0.39%)
Nov 15, 2023	124.76	134.37	124.52	130.33	5,690,794	+7.70(+6.28%)
Nov 14, 2023	121.51	123.94	120.92	122.63	2,382,069	+4.15(+3.50%)
Nov 13, 2023	117.99	119.82	117.73	118.48	1,731,474	-0.20(-0.17%)
Nov 10, 2023	113.71	119.08	113.71	118.68	2,768,457	+5.01(+4.41%)
Nov 09, 2023	116.52	118.03	113.43	113.67	2,204,651	-2.89(-2.48%)
Nov 08, 2023	118.03	118.78	116.42	116.56	2,854,149	-1.49(-1.26%)
Nov 07, 2023	111.89	121.17	111.82	118.05	5,569,064	+6.46(+5.79%)
Nov 06, 2023	113.80	115.75	110.77	111.59	3,620,893	-1.12(-0.99%)
Nov 03, 2023	108.00	112.97	107.80	112.71	9,058,574	+17.87(+18.84%)
Nov 02, 2023	95.06	96.30	93.19	94.84	5,074,131	+1.57(+1.68%)
Nov 01, 2023	95.29	95.55	92.48	93.27	2,207,762	-2.02(-2.12%)
Oct 31, 2023	95.26	95.64	94.06	95.29	1,714,744	+0.34(+0.36%)
Oct 30, 2023	94.86	96.08	94.28	94.95	1,922,223	+1.87(+2.01%)
Oct 27, 2023	95.32	96.13	92.97	93.08	1,598,901	-1.96(-2.06%)
Oct 26, 2023	95.97	96.50	93.16	95.04	2,857,013	-0.93(-0.97%)
Oct 25, 2023	95.72	96.75	95.33	95.97	1,378,924	-1.32(-1.36%)
Oct 24, 2023	96.51	97.45	95.82	97.29	1,229,664	+2.06(+2.16%)
Oct 23, 2023	93.53	97.23	92.51	95.23	2,325,432	+1.58(+1.69%)
Oct 20, 2023	95.03	95.22	93.04	93.65	2,719,881	-2.01(-2.10%)
Oct 19, 2023	99.07	99.29	95.27	95.66	2,381,074	-3.25(-3.29%)
Oct 18, 2023	99.64	100.67	98.86	98.91	1,668,451	-2.64(-2.60%)
Oct 17, 2023	99.31	102.22	99.11	101.55	1,385,719	+1.88(+1.89%)
Oct 16, 2023	100.06	101.58	99.29	99.67	1,627,232	+0.51(+0.51%)
Oct 13, 2023	102.49	102.99	98.91	99.16	1,526,242	-3.46(-3.37%)
Oct 12, 2023	103.38	103.98	101.98	102.62	1,364,661	-0.99(-0.96%)
Oct 11, 2023	102.00	103.69	101.22	103.61	1,707,887	+2.12(+2.09%)
Oct 10, 2023	100.59	102.72	100.19	101.49	1,546,672	+1.82(+1.83%)
Oct 09, 2023	98.57	100.40	96.64	99.67	1,637,115	-0.81(-0.81%)
Oct 06, 2023	98.86	101.05	98.47	100.48	1,453,699	+0.58(+0.58%)
Oct 05, 2023	100.56	100.72	98.08	99.90	1,311,133	-0.28(-0.28%)
Oct 04, 2023	99.21	100.61	99.03	100.18	1,722,050	+1.41(+1.43%)
Oct 03, 2023	101.00	101.44	97.94	98.77	2,056,586	-3.28(-3.21%)

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

Expedia (NQ: EXPE )

Historical Prices