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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 3029 3043 2986 3017 122,421,200 +1.43(+0.05%)
May 30, 2012 3051 3079 3006 3016 112,349,000 -69.12(-2.24%)
May 29, 2012 3059 3100 3037 3085 144,484,800 +41.73(+1.37%)
May 28, 2012 3068 3088 3034 3043 80,145,000 -4.97(-0.16%)
May 27, 2012 3045 3071 3016 3048 0 +0.00(+0.00%)
May 26, 2012 3045 3071 3016 3048 0 +0.00(+0.00%)
May 25, 2012 3045 3071 3016 3048 152,114,592 +9.69(+0.32%)
May 24, 2012 3029 3053 2988 3038 165,411,808 +34.98(+1.16%)
May 23, 2012 3050 3054 2994 3003 195,900,400 -80.82(-2.62%)
May 22, 2012 3052 3094 3032 3084 191,600,800 +56.94(+1.88%)
May 21, 2012 2997 3043 2985 3027 156,823,200 +19.15(+0.64%)
May 20, 2012 2981 3032 2970 3008 0 +0.00(+0.00%)
May 19, 2012 2981 3032 2970 3008 0 +0.00(+0.00%)
May 18, 2012 2981 3032 2970 3008 201,902,000 -3.99(-0.13%)
May 17, 2012 3055 3059 3003 3012 147,999,600 -36.68(-1.20%)
May 16, 2012 3017 3082 2998 3049 216,215,392 +9.40(+0.31%)
May 15, 2012 3080 3099 3021 3039 202,779,808 -18.72(-0.61%)
May 14, 2012 3093 3098 3039 3058 168,076,400 -71.78(-2.29%)
May 13, 2012 3108 3135 3077 3130 0 +0.00(+0.00%)
May 12, 2012 3108 3135 3077 3130 0 +0.00(+0.00%)
May 11, 2012 3108 3135 3077 3130 168,826,000 -0.40(-0.01%)
May 10, 2012 3136 3145 3073 3130 192,713,200 +11.52(+0.37%)
May 09, 2012 3138 3147 3076 3119 192,860,000 -6.15(-0.20%)
May 08, 2012 3190 3190 3111 3125 179,564,992 -89.42(-2.78%)
May 07, 2012 3112 3219 3104 3214 172,284,608 -9.14(-0.28%)
May 06, 2012 3242 3274 3208 3223 0 +0.00(+0.00%)
May 05, 2012 3242 3274 3208 3223 0 +61.39(+1.94%)
May 04, 2012 3211 3229 3154 3162 202,082,000 -61.39(-1.90%)
May 03, 2012 3242 3274 3208 3223 185,129,408 -2.97(-0.09%)
May 02, 2012 3265 3267 3208 3226 178,448,992 +13.53(+0.42%)
May 01, 2012 3271 3273 3209 3213 0 +0.00(+0.00%)
Apr 30, 2012 3271 3273 3209 3213 149,105,600 -53.47(-1.64%)
Apr 29, 2012 3195 3283 3173 3266 0 +0.00(+0.00%)
Apr 28, 2012 3195 3283 3173 3266 0 +0.00(+0.00%)
Apr 27, 2012 3195 3283 3173 3266 203,374,400 +36.95(+1.14%)
Apr 26, 2012 3241 3257 3190 3229 251,400,192 -4.14(-0.13%)
Apr 25, 2012 3177 3254 3174 3233 202,076,400 +64.14(+2.02%)
Apr 24, 2012 3115 3177 3107 3169 175,301,408 +70.95(+2.29%)
Apr 23, 2012 3158 3158 3088 3098 198,135,600 -90.21(-2.83%)
Apr 22, 2012 3178 3204 3155 3189 0 +0.00(+0.00%)
Apr 21, 2012 3178 3204 3155 3189 0 +0.00(+0.00%)
Apr 20, 2012 3178 3204 3155 3189 215,871,600 +14.56(+0.46%)
Apr 19, 2012 3253 3280 3174 3174 230,817,200 -66.27(-2.05%)
Apr 18, 2012 3277 3292 3226 3240 176,188,608 -52.22(-1.59%)
Apr 17, 2012 3205 3293 3196 3293 185,359,600 +87.23(+2.72%)
Apr 16, 2012 3183 3246 3183 3205 184,440,000 +16.19(+0.51%)
Apr 15, 2012 3265 3268 3180 3189 0 +0.00(+0.00%)
Apr 14, 2012 3265 3268 3180 3189 0 +0.00(+0.00%)
Apr 13, 2012 3265 3268 3180 3189 189,477,792 -80.70(-2.47%)
Apr 12, 2012 3248 3278 3210 3270 202,679,808 +32.10(+0.99%)
Apr 11, 2012 3215 3271 3205 3238 200,455,392 +20.09(+0.62%)
Apr 10, 2012 3275 3292 3218 3218 196,653,408 -102.21(-3.08%)
Apr 09, 2012 3326 3339 3279 3320 0 +0.00(+0.00%)
Apr 05, 2012 3326 3339 3279 3320 181,386,208 +6.34(+0.19%)
Apr 04, 2012 3392 3395 3310 3313 225,598,400 -93.31(-2.74%)
Apr 03, 2012 3464 3473 3407 3407 139,988,000 -56.13(-1.62%)
Apr 02, 2012 3439 3463 3398 3463 157,446,000 +39.10(+1.14%)
Apr 01, 2012 3407 3430 3396 3424 0 +0.00(+0.00%)
Mar 31, 2012 3407 3430 3396 3424 0 +0.00(+0.00%)
Mar 30, 2012 3407 3430 3396 3424 151,574,208 +42.69(+1.26%)
Mar 29, 2012 3426 3435 3375 3381 158,467,808 -49.03(-1.43%)
Mar 28, 2012 3456 3485 3430 3430 145,509,600 -39.44(-1.14%)
Mar 27, 2012 3516 3536 3465 3470 156,349,792 -32.39(-0.92%)
Mar 26, 2012 3496 3510 3458 3502 110,539,600 +25.80(+0.74%)
Mar 25, 2012 3473 3491 3433 3476 0 +0.00(+0.00%)
Mar 24, 2012 3473 3491 3433 3476 0 +0.00(+0.00%)
Mar 23, 2012 3473 3491 3433 3476 121,675,600 +3.72(+0.11%)
Mar 22, 2012 3515 3519 3457 3472 142,925,200 -54.91(-1.56%)
Mar 21, 2012 3547 3565 3504 3527 134,489,792 -3.46(-0.10%)
Mar 20, 2012 3564 3566 3524 3531 130,689,600 -47.05(-1.32%)
Mar 19, 2012 3581 3581 3563 3578 118,717,800 -16.95(-0.47%)
Mar 18, 2012 3581 3600 3575 3595 0 +0.00(+0.00%)
Mar 17, 2012 3581 3600 3575 3595 0 +0.00(+0.00%)
Mar 16, 2012 3581 3600 3575 3595 216,965,200 +14.62(+0.41%)
Mar 15, 2012 3559 3581 3554 3580 166,627,392 +15.70(+0.44%)
Mar 14, 2012 3566 3586 3562 3565 193,729,408 +14.35(+0.40%)
Mar 13, 2012 3509 3551 3509 3550 144,632,400 +60.10(+1.72%)
Mar 12, 2012 3473 3494 3468 3490 126,652,200 +2.58(+0.07%)
Mar 11, 2012 3485 3508 3465 3487 0 +0.00(+0.00%)
Mar 10, 2012 3485 3508 3465 3487 139,266,208 +9.12(+0.26%)
Mar 09, 2012 3416 3478 3411 3478 167,386,000 +86.03(+2.54%)
Mar 08, 2012 3364 3396 3363 3392 151,405,792 +29.77(+0.89%)
Mar 07, 2012 3475 3475 3363 3363 201,021,600 -124.98(-3.58%)
Mar 06, 2012 3486 3499 3463 3488 119,496,400 +0.00(+0.00%)
Mar 05, 2012 3486 3499 3463 3488 0 -13.63(-0.39%)
Mar 04, 2012 3505 3514 3494 3501 0 +0.00(+0.00%)
Mar 03, 2012 3505 3514 3494 3501 140,367,008 +1.44(+0.04%)
Mar 02, 2012 3445 3500 3432 3500 199,114,592 +47.28(+1.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.