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 (%)
Oct 23, 2020 116.39 116.55 114.28 115.04 82,572,600 -0.71(-0.61%)
Oct 22, 2020 117.45 118.04 114.59 115.75 101,885,131 -1.12(-0.96%)
Oct 21, 2020 116.67 118.71 116.45 116.87 89,663,250 -0.64(-0.54%)
Oct 20, 2020 116.20 118.98 115.63 117.51 124,252,245 +1.53(+1.32%)
Oct 19, 2020 119.96 120.42 115.66 115.98 120,410,007 -3.04(-2.55%)
Oct 16, 2020 121.28 121.55 118.81 119.02 115,393,800 -1.69(-1.40%)
Oct 15, 2020 118.72 121.20 118.15 120.71 112,349,487 -0.48(-0.40%)
Oct 14, 2020 121.00 123.03 119.62 121.19 150,948,950 +0.09(+0.07%)
Oct 13, 2020 125.27 125.39 119.65 121.10 262,061,433 -3.30(-2.65%)
Oct 12, 2020 120.06 125.18 119.28 124.40 239,802,920 +7.43(+6.35%)
Oct 09, 2020 115.28 117.00 114.92 116.97 100,506,800 +2.00(+1.74%)
Oct 08, 2020 116.25 116.40 114.59 114.97 83,319,023 -0.11(-0.10%)
Oct 07, 2020 114.62 115.55 114.13 115.08 96,685,659 +1.92(+1.70%)
Oct 06, 2020 115.70 116.12 112.25 113.16 161,224,750 -2.64(-2.28%)
Oct 05, 2020 113.91 116.65 113.55 115.80 105,989,525 +2.78(+2.46%)
Oct 02, 2020 112.89 115.37 112.22 113.02 144,711,900 -3.77(-3.23%)
Oct 01, 2020 117.64 117.72 115.83 116.79 116,012,222 +0.98(+0.85%)
Sep 30, 2020 113.79 117.26 113.62 115.81 142,511,500 +1.72(+1.51%)
Sep 29, 2020 114.55 115.31 113.57 114.09 99,513,994 -0.87(-0.76%)
Sep 28, 2020 115.01 115.32 112.78 114.96 137,472,063 +2.68(+2.39%)
Sep 25, 2020 108.43 112.44 107.67 112.28 149,981,400 +4.06(+3.75%)
Sep 24, 2020 105.17 110.25 105.00 108.22 167,485,300 +1.10(+1.03%)
Sep 23, 2020 111.62 112.11 106.77 107.12 150,256,140 -4.69(-4.19%)
Sep 22, 2020 112.68 112.86 109.16 111.81 182,685,375 +1.73(+1.57%)
Sep 21, 2020 104.54 110.19 103.10 110.08 195,327,962 +3.24(+3.03%)
Sep 18, 2020 110.40 110.88 106.09 106.84 287,104,800 -3.50(-3.17%)
Sep 17, 2020 109.72 112.20 108.71 110.34 177,829,048 -1.79(-1.60%)
Sep 16, 2020 115.23 116.00 112.04 112.13 154,849,835 -3.41(-2.95%)
Sep 15, 2020 118.33 118.83 113.61 115.54 184,295,048 +0.18(+0.16%)
Sep 14, 2020 114.72 115.93 112.80 115.36 139,868,873 +3.36(+3.00%)
Sep 11, 2020 114.57 115.23 110.00 112.00 180,860,300 -1.49(-1.31%)
Sep 10, 2020 120.36 120.50 112.50 113.49 181,937,150 -3.83(-3.26%)
Sep 09, 2020 117.26 119.14 115.26 117.32 176,648,350 +4.50(+3.99%)
Sep 08, 2020 113.95 118.99 112.68 112.82 230,928,625 -8.14(-6.73%)
Sep 04, 2020 120.07 123.70 110.89 120.96 332,607,100 +1.92(+1.61%)
Sep 03, 2020 127.30 128.84 119.04 119.04 256,396,130 -12.89(-9.77%)
Sep 02, 2020 137.59 137.98 127.00 131.93 199,897,917 -2.19(-1.63%)
Sep 01, 2020 132.76 134.80 130.53 134.12 152,199,940 +5.02(+3.89%)
Aug 31, 2020 127.58 131.00 126.00 129.10 225,518,096 -370.13(-74.14%)
Aug 28, 2020 504.05 505.77 498.31 499.23 46,907,400 -0.81(-0.16%)
Aug 27, 2020 508.57 509.94 495.33 500.04 38,813,045 -6.05(-1.20%)
Aug 26, 2020 504.72 507.97 500.33 506.09 40,666,788 +6.79(+1.36%)
Aug 25, 2020 498.79 500.72 492.21 499.30 52,811,397 -4.13(-0.82%)
Aug 24, 2020 514.79 515.14 495.74 503.43 86,402,062 +5.95(+1.20%)
Aug 21, 2020 477.05 499.47 477.00 497.48 84,513,606 +24.38(+5.15%)
Aug 20, 2020 463.00 473.57 462.93 473.10 31,632,598 +10.27(+2.22%)
Aug 19, 2020 463.93 468.65 462.44 462.83 36,317,934 +0.58(+0.13%)
Aug 18, 2020 457.41 464.00 456.03 462.25 26,383,369 +3.82(+0.83%)
Aug 17, 2020 464.25 464.35 455.85 458.43 29,846,450 -1.20(-0.26%)
Aug 14, 2020 459.32 460.00 452.18 459.63 41,391,300 -0.41(-0.09%)
Aug 13, 2020 457.72 464.17 455.71 460.04 52,465,665 +8.00(+1.77%)
Aug 12, 2020 441.99 453.10 441.19 452.04 41,443,809 +12.49(+2.84%)
Aug 11, 2020 447.88 449.93 436.43 439.55 46,924,293 -11.36(-2.52%)
Aug 10, 2020 450.40 455.10 440.00 450.91 53,064,301 +6.46(+1.45%)
Aug 07, 2020 452.82 454.70 441.17 444.45 49,511,400 -11.16(-2.45%)
Aug 06, 2020 441.62 457.65 439.19 455.61 50,556,347 +15.85(+3.60%)
Aug 05, 2020 437.51 441.57 435.59 439.76 30,478,008 +1.36(+0.31%)
Aug 04, 2020 436.53 443.16 433.55 438.40 43,180,215 +2.65(+0.61%)
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.