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

Alphabet-A (NQ: GOOGL )

155.28 +0.42 (+0.27%)

Streaming Delayed Price Updated: 2:54 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	158.86	159.24	154.59	154.86	27,125,776	-2.87(-1.82%)
Apr 12, 2024	157.96	160.22	157.14	157.73	25,353,844	-1.68(-1.05%)
Apr 11, 2024	156.91	159.68	156.46	159.41	27,165,628	+3.27(+2.09%)
Apr 10, 2024	156.21	156.61	154.68	156.14	22,832,028	-0.46(-0.29%)
Apr 09, 2024	156.09	158.56	155.19	156.60	31,100,958	+1.75(+1.13%)
Apr 08, 2024	152.78	155.43	152.61	154.85	20,699,088	+2.35(+1.54%)
Apr 05, 2024	150.03	153.42	149.60	152.50	23,459,284	+1.97(+1.31%)
Apr 04, 2024	153.50	154.77	150.45	150.53	34,703,868	-4.39(-2.83%)
Apr 03, 2024	153.60	155.08	152.73	154.92	24,672,696	+0.36(+0.23%)
Apr 02, 2024	153.50	154.70	152.15	154.56	24,666,934	-0.93(-0.60%)
Apr 01, 2024	150.69	155.74	150.61	155.49	31,709,372	+4.56(+3.02%)
Mar 28, 2024	150.85	151.43	151.21	150.93	24,486,536	+0.06(+0.04%)
Mar 27, 2024	151.18	151.63	148.90	150.87	22,874,224	+0.20(+0.13%)
Mar 26, 2024	150.22	152.26	149.98	150.67	22,139,468	+0.60(+0.40%)
Mar 25, 2024	149.94	150.38	147.82	150.07	19,223,668	-0.70(-0.46%)
Mar 22, 2024	149.12	151.58	148.98	150.77	29,211,912	+3.17(+2.15%)
Mar 21, 2024	149.47	150.37	146.90	147.60	24,809,464	-1.14(-0.77%)
Mar 20, 2024	148.00	148.86	146.74	148.74	21,268,896	+1.71(+1.16%)
Mar 19, 2024	148.16	148.79	146.08	147.03	24,065,114	-0.65(-0.44%)
Mar 18, 2024	148.61	152.15	147.17	147.68	69,262,288	+6.50(+4.60%)
Mar 15, 2024	142.50	143.18	140.03	141.18	49,719,984	-1.92(-1.34%)
Mar 14, 2024	141.19	143.59	140.46	143.10	42,744,888	+3.31(+2.37%)
Mar 13, 2024	139.00	141.09	138.99	139.79	23,336,926	+1.29(+0.93%)
Mar 12, 2024	137.03	139.38	137.03	138.50	27,554,572	+0.83(+0.60%)
Mar 11, 2024	136.13	139.09	136.13	137.67	32,427,520	+2.26(+1.67%)
Mar 08, 2024	134.21	138.09	134.00	135.41	39,430,436	+1.03(+0.77%)
Mar 07, 2024	132.79	134.94	131.61	134.38	37,172,752	+2.98(+2.27%)
Mar 06, 2024	133.12	133.58	130.85	131.40	35,310,248	-1.27(-0.96%)
Mar 05, 2024	131.88	133.24	130.66	132.67	40,266,600	-0.68(-0.51%)
Mar 04, 2024	135.66	135.66	131.91	133.35	56,415,864	-3.79(-2.76%)
Mar 01, 2024	138.43	138.87	136.92	137.14	31,151,144	-1.32(-0.95%)
Feb 29, 2024	137.28	138.86	136.40	138.46	42,057,760	+2.08(+1.53%)
Feb 28, 2024	137.90	138.01	135.41	136.38	37,279,648	-2.50(-1.80%)
Feb 27, 2024	138.02	139.25	137.09	138.88	33,357,872	+1.31(+0.95%)
Feb 26, 2024	142.14	142.44	137.39	137.57	53,554,188	-6.39(-4.44%)
Feb 23, 2024	143.67	144.68	143.43	143.96	19,498,106	-0.13(-0.09%)
Feb 22, 2024	144.93	145.00	142.80	144.09	27,164,304	+1.54(+1.08%)
Feb 21, 2024	141.45	142.69	140.68	142.55	23,224,320	+1.43(+1.01%)
Feb 20, 2024	139.65	142.08	139.60	141.12	25,288,746	+0.60(+0.43%)
Feb 16, 2024	142.99	143.19	140.14	140.52	31,534,968	-2.25(-1.58%)
Feb 15, 2024	143.14	143.52	140.46	142.77	37,559,264	-3.17(-2.17%)
Feb 14, 2024	146.08	146.52	144.09	145.94	22,701,124	+0.81(+0.56%)
Feb 13, 2024	144.92	146.67	143.69	145.13	27,815,268	-2.40(-1.63%)
Feb 12, 2024	148.42	149.34	147.37	147.53	21,539,956	-1.47(-0.99%)
Feb 09, 2024	146.68	149.44	146.18	149.00	26,829,504	+3.09(+2.12%)
Feb 08, 2024	145.83	146.33	145.10	145.91	22,577,764	+0.37(+0.25%)
Feb 07, 2024	144.76	145.62	143.93	145.54	25,174,812	+1.44(+1.00%)
Feb 06, 2024	144.65	145.36	143.19	144.10	29,144,778	+0.42(+0.29%)
Feb 05, 2024	142.82	145.47	142.78	143.68	38,465,188	+1.30(+0.91%)
Feb 02, 2024	139.26	142.62	136.50	142.38	62,499,776	+1.22(+0.86%)

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

Alphabet-A (NQ: GOOGL )

Historical Prices