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 (%)
May 20, 2024 620.40 644.37 619.52 640.82 3,855,472 +19.72(+3.18%)
May 17, 2024 617.00 625.79 614.71 621.10 3,788,094 +10.58(+1.73%)
May 16, 2024 615.75 618.34 609.09 610.52 3,055,944 -3.00(-0.49%)
May 15, 2024 618.57 624.10 609.10 613.52 5,666,484 -0.14(-0.02%)
May 14, 2024 615.17 621.48 608.40 613.66 2,791,819 -2.93(-0.48%)
May 13, 2024 614.30 618.22 606.83 616.59 2,125,553 +5.72(+0.94%)
May 10, 2024 619.00 623.98 605.06 610.87 2,653,588 -1.22(-0.20%)
May 09, 2024 614.40 615.72 605.75 612.09 2,064,049 +2.62(+0.43%)
May 08, 2024 601.63 618.22 601.63 609.47 3,093,270 +3.47(+0.57%)
May 07, 2024 596.28 606.05 591.32 606.00 3,612,530 +9.03(+1.51%)
May 06, 2024 581.82 597.34 580.25 596.97 3,684,465 +17.63(+3.04%)
May 03, 2024 566.00 580.26 565.16 579.34 3,307,577 +14.19(+2.51%)
May 02, 2024 556.02 565.46 555.59 565.15 3,091,261 +13.44(+2.44%)
May 01, 2024 547.84 560.39 544.25 551.71 3,471,244 +1.07(+0.19%)
Apr 30, 2024 560.00 560.00 549.38 550.64 3,359,471 -8.85(-1.58%)
Apr 29, 2024 559.18 559.64 554.24 559.49 2,508,302 -1.74(-0.31%)
Apr 26, 2024 558.21 562.92 553.19 561.23 4,332,644 -3.57(-0.63%)
Apr 25, 2024 549.46 566.54 545.71 564.80 3,878,603 +9.68(+1.74%)
Apr 24, 2024 574.31 576.91 551.30 555.12 5,350,033 -22.63(-3.92%)
Apr 23, 2024 556.49 579.21 555.28 577.75 4,971,277 +23.15(+4.17%)
Apr 22, 2024 550.66 558.61 542.01 554.60 8,596,294 -0.44(-0.08%)
Apr 19, 2024 567.88 579.00 552.16 555.04 16,450,017 -55.52(-9.09%)
Apr 18, 2024 612.10 621.33 605.43 610.56 8,386,592 -3.13(-0.51%)
Apr 17, 2024 620.97 620.97 607.71 613.69 3,305,424 -3.83(-0.62%)
Apr 16, 2024 607.50 622.45 607.50 617.52 3,515,691 +10.37(+1.71%)
Apr 15, 2024 630.17 630.17 603.87 607.15 3,080,523 -15.68(-2.52%)
Apr 12, 2024 628.23 633.12 618.91 622.83 2,959,339 -5.95(-0.95%)
Apr 11, 2024 624.42 631.66 617.24 628.78 2,661,866 +10.20(+1.65%)
Apr 10, 2024 610.97 620.14 609.34 618.58 2,805,557 +0.38(+0.06%)
Apr 09, 2024 631.99 631.99 615.63 618.20 2,144,864 -10.21(-1.62%)
Apr 08, 2024 636.39 639.00 628.11 628.41 2,142,902 -7.77(-1.22%)
Apr 05, 2024 624.92 637.91 622.71 636.18 3,378,898 +19.04(+3.09%)
Apr 04, 2024 633.21 638.00 616.58 617.14 3,063,462 -12.94(-2.05%)
Apr 03, 2024 612.74 630.41 611.50 630.08 2,925,575 +15.87(+2.58%)
Apr 02, 2024 611.00 615.03 605.51 614.21 2,028,926 -0.10(-0.02%)
Apr 01, 2024 608.00 615.11 605.57 614.31 2,114,707 +6.98(+1.15%)
Mar 28, 2024 614.99 607.50 607.36 607.33 3,710,315 -6.20(-1.01%)
Mar 27, 2024 629.01 631.35 610.73 613.53 2,626,934 -15.71(-2.50%)
Mar 26, 2024 625.20 634.39 619.18 629.24 2,903,192 +1.78(+0.28%)
Mar 25, 2024 627.90 630.46 623.16 627.46 1,802,202 -0.55(-0.09%)
Mar 22, 2024 624.16 629.05 621.00 628.01 2,135,702 +5.30(+0.85%)
Mar 21, 2024 630.65 634.36 622.33 622.71 2,508,356 -4.98(-0.79%)
Mar 20, 2024 619.95 629.50 618.34 627.69 2,635,596 +6.95(+1.12%)
Mar 19, 2024 615.62 621.28 608.00 620.74 2,142,011 +2.35(+0.38%)
Mar 18, 2024 613.56 627.41 610.45 618.39 3,343,176 +12.51(+2.06%)
Mar 15, 2024 622.92 622.92 603.82 605.88 6,671,631 -7.13(-1.16%)
Mar 14, 2024 615.00 620.72 607.35 613.01 3,119,563 +3.56(+0.58%)
Mar 13, 2024 613.37 614.85 607.21 609.45 2,191,108 -1.63(-0.27%)
Mar 12, 2024 600.21 615.30 596.27 611.08 2,819,243 +10.15(+1.69%)
Mar 11, 2024 608.08 611.00 600.37 600.93 2,499,754 -3.89(-0.64%)
Mar 08, 2024 608.27 616.09 600.84 604.82 2,777,244 -3.69(-0.61%)
Mar 07, 2024 599.34 610.53 595.90 608.51 2,738,100 +10.82(+1.81%)
Mar 06, 2024 602.99 607.93 593.55 597.69 2,466,993 -0.81(-0.14%)
Mar 05, 2024 610.10 610.91 592.00 598.50 3,846,979 -17.33(-2.81%)
Mar 04, 2024 621.56 624.42 615.08 615.83 3,015,875 -3.58(-0.58%)
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.