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 (%)
Feb 27, 2009 15.16 15.46 14.45 14.58 0 -1.38(-8.65%)
Feb 26, 2009 16.75 17.02 15.79 15.96 50,642,168 -0.18(-1.11%)
Feb 25, 2009 16.38 17.11 15.82 16.14 71,733,792 -0.33(-1.99%)
Feb 24, 2009 14.30 16.49 14.10 16.47 65,702,488 +2.43(+17.27%)
Feb 23, 2009 15.11 15.25 14.02 14.05 47,448,116 -0.46(-3.14%)
Feb 20, 2009 14.29 14.98 13.52 14.50 75,004,216 -0.37(-2.51%)
Feb 19, 2009 15.49 15.77 14.83 14.87 47,200,608 -0.19(-1.24%)
Feb 18, 2009 15.21 15.34 14.05 15.06 61,073,976 +0.31(+2.13%)
Feb 17, 2009 16.17 16.46 14.65 14.75 61,541,768 -2.37(-13.82%)
Feb 13, 2009 17.05 17.52 16.57 17.11 48,318,616 -0.04(-0.26%)
Feb 12, 2009 16.73 17.36 16.24 17.16 63,080,452 +0.06(+0.35%)
Feb 11, 2009 16.42 17.20 15.72 17.10 51,701,112 +1.58(+10.20%)
Feb 10, 2009 17.37 17.88 15.31 15.52 60,681,724 -2.10(-11.94%)
Feb 09, 2009 16.98 17.87 16.13 17.62 53,125,800 +0.55(+3.24%)
Feb 06, 2009 17.73 18.17 16.61 17.07 62,953,660 -0.24(-1.38%)
Feb 05, 2009 16.18 18.24 16.06 17.31 73,446,440 +0.88(+5.36%)
Feb 04, 2009 15.81 17.37 15.66 16.43 55,385,180 +0.80(+5.11%)
Feb 03, 2009 15.80 16.18 15.19 15.63 38,128,008 +0.10(+0.67%)
Feb 02, 2009 14.63 15.97 14.39 15.52 41,892,396 +0.43(+2.82%)
Jan 30, 2009 15.67 16.62 14.89 15.10 0 -0.86(-5.38%)
Jan 29, 2009 16.23 16.95 15.87 15.96 53,905,700 -1.21(-7.04%)
Jan 28, 2009 15.72 17.48 15.50 17.16 82,587,840 +2.40(+16.22%)
Jan 27, 2009 14.60 14.91 14.26 14.77 35,005,228 +0.53(+3.72%)
Jan 26, 2009 14.13 15.45 13.77 14.24 51,085,088 +0.28(+1.98%)
Jan 23, 2009 12.51 14.17 12.18 13.96 52,400,932 +0.84(+6.43%)
Jan 22, 2009 12.14 13.92 11.69 13.12 61,324,472 +0.54(+4.27%)
Jan 21, 2009 10.40 12.67 10.32 12.58 62,406,120 +2.81(+28.70%)
Jan 20, 2009 11.16 11.22 9.777 9.777 44,181,956 -1.86(-15.97%)
Jan 16, 2009 12.67 12.84 10.49 11.63 56,742,132 -0.50(-4.12%)
Jan 15, 2009 12.76 13.13 11.49 12.13 56,055,608 -0.69(-5.41%)
Jan 14, 2009 13.62 13.78 12.66 12.83 53,027,584 -1.25(-8.86%)
Jan 13, 2009 13.63 14.61 13.33 14.08 42,053,292 +0.05(+0.37%)
Jan 12, 2009 14.99 15.63 13.49 14.02 65,908,284 -0.20(-1.42%)
Jan 09, 2009 14.16 14.91 13.95 14.22 47,972,488 +0.18(+1.28%)
Jan 08, 2009 13.36 14.16 13.17 14.05 28,291,442 +0.54(+3.98%)
Jan 07, 2009 14.23 14.46 13.25 13.51 41,410,200 -1.10(-7.56%)
Jan 06, 2009 13.49 14.87 13.43 14.61 52,180,844 +1.46(+11.12%)
Jan 05, 2009 12.54 13.70 12.52 13.15 34,074,968 +0.47(+3.71%)
Jan 02, 2009 11.95 12.72 11.75 12.68 27,209,866 +0.71(+5.92%)
Jan 01, 2009 11.31 12.00 11.22 11.97 0 +0.00(+0.00%)
Dec 31, 2008 11.31 12.00 11.22 11.97 20,112,962 +0.63(+5.60%)
Dec 30, 2008 11.20 11.43 10.92 11.34 18,811,798 +0.22(+1.95%)
Dec 29, 2008 11.10 11.17 10.58 11.12 16,149,454 +0.19(+1.71%)
Dec 26, 2008 11.05 11.09 10.71 10.93 6,019,185 +0.11(+1.03%)
Dec 24, 2008 10.63 11.01 10.61 10.82 7,043,944 +0.04(+0.42%)
Dec 23, 2008 10.99 11.26 10.75 10.78 17,203,508 -0.10(-0.96%)
Dec 22, 2008 11.66 11.66 10.85 10.88 25,935,994 -0.65(-5.63%)
Dec 19, 2008 12.19 12.90 11.53 11.53 48,781,988 -0.58(-4.81%)
Dec 18, 2008 12.55 13.19 12.02 12.11 45,995,268 -0.20(-1.64%)
Dec 17, 2008 11.58 13.38 11.05 12.31 88,867,336 +0.28(+2.29%)
Dec 16, 2008 10.54 12.88 10.34 12.04 70,457,232 +1.86(+18.26%)
Dec 15, 2008 10.49 10.67 9.926 10.18 27,415,340 -0.16(-1.52%)
Dec 12, 2008 9.702 10.42 9.441 10.34 0 +0.08(+0.80%)
Dec 11, 2008 10.63 10.82 10.11 10.25 38,103,360 -0.64(-5.89%)
Dec 10, 2008 11.46 11.57 10.46 10.90 28,559,934 -0.28(-2.47%)
Dec 09, 2008 11.63 12.12 11.13 11.17 38,347,380 -0.99(-8.16%)
Dec 08, 2008 12.17 12.62 11.43 12.16 46,835,232 +0.43(+3.69%)
Dec 05, 2008 10.88 11.87 10.42 11.73 0 +0.58(+5.22%)
Dec 04, 2008 9.956 11.69 9.777 11.15 61,159,496 +0.81(+7.87%)
Dec 03, 2008 9.851 10.52 8.336 10.34 55,023,584 +1.35(+15.03%)
Dec 02, 2008 8.590 9.269 8.097 8.985 48,633,964 +0.51(+6.08%)
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.