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

Expedia (NQ: EXPE )

135.70 -0.55 (-0.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	109.41	113.44	108.69	112.21	6,379,021	-2.52(-2.20%)
Jul 28, 2016	113.07	115.21	111.80	114.73	5,153,098	+1.99(+1.77%)
Jul 27, 2016	113.28	113.51	111.39	112.74	2,881,829	-0.42(-0.37%)
Jul 26, 2016	113.50	114.38	112.28	113.16	2,976,883	+0.03(+0.02%)
Jul 25, 2016	112.40	113.17	111.44	113.13	1,539,413	+0.40(+0.35%)
Jul 22, 2016	111.92	112.84	111.37	112.74	1,279,869	+0.60(+0.53%)
Jul 21, 2016	112.61	112.75	111.41	112.14	1,214,919	-0.59(-0.52%)
Jul 20, 2016	111.83	113.40	111.39	112.73	1,393,059	+1.02(+0.91%)
Jul 19, 2016	110.32	111.86	109.93	111.71	1,482,385	+0.58(+0.52%)
Jul 18, 2016	110.32	111.80	109.49	111.13	1,147,127	+0.88(+0.79%)
Jul 15, 2016	110.03	110.88	108.72	110.25	1,886,349	-0.49(-0.44%)
Jul 14, 2016	110.86	111.24	110.14	110.75	2,048,724	+0.84(+0.76%)
Jul 13, 2016	109.13	110.05	108.01	109.91	1,977,635	+0.83(+0.76%)
Jul 12, 2016	107.76	109.42	107.65	109.08	2,174,838	+2.04(+1.90%)
Jul 11, 2016	105.92	107.25	105.88	107.04	1,904,968	+1.78(+1.69%)
Jul 08, 2016	104.22	105.52	103.47	105.26	1,727,299	+1.79(+1.73%)
Jul 07, 2016	102.01	103.51	101.65	103.47	1,288,896	+1.58(+1.55%)
Jul 05, 2016	102.83	103.54	100.61	101.90	1,686,031	-1.71(-1.65%)
Jul 01, 2016	101.99	103.61	103.61	103.61	1,849,735	+1.36(+1.33%)
Jun 30, 2016	101.52	102.41	99.97	102.25	2,429,311	+2.04(+2.03%)
Jun 29, 2016	98.57	101.19	98.33	100.21	2,126,201	+2.88(+2.95%)
Jun 28, 2016	96.03	99.05	95.95	97.34	2,205,435	+2.65(+2.79%)
Jun 27, 2016	96.71	97.00	92.90	94.69	3,362,776	-3.19(-3.26%)
Jun 24, 2016	98.64	102.17	97.37	97.89	5,662,262	-7.83(-7.41%)
Jun 23, 2016	104.83	105.81	104.31	105.72	1,712,599	+1.85(+1.78%)
Jun 22, 2016	103.19	104.72	102.75	103.87	1,671,271	+0.59(+0.57%)
Jun 21, 2016	103.14	103.50	102.27	103.28	1,215,023	+0.17(+0.17%)
Jun 20, 2016	102.57	105.10	101.98	103.11	2,534,850	+2.93(+2.93%)
Jun 17, 2016	100.12	100.73	99.15	100.17	2,804,684	-0.20(-0.20%)
Jun 16, 2016	100.19	100.56	98.93	100.38	1,798,399	+0.01(+0.01%)
Jun 15, 2016	101.41	101.94	100.20	100.37	1,657,970	-0.63(-0.63%)
Jun 14, 2016	100.54	101.67	99.66	101.00	2,028,703	+0.64(+0.64%)
Jun 13, 2016	102.21	103.14	100.17	100.36	2,054,442	-2.38(-2.31%)
Jun 10, 2016	103.89	104.22	102.02	102.73	1,935,713	-2.22(-2.12%)
Jun 09, 2016	104.97	106.47	104.52	104.95	1,116,472	-0.89(-0.84%)
Jun 08, 2016	106.87	107.01	105.81	105.84	1,166,541	-0.61(-0.57%)
Jun 07, 2016	105.81	106.85	105.10	106.45	2,146,783	+0.87(+0.82%)
Jun 06, 2016	105.65	105.78	104.19	105.58	2,148,997	-0.22(-0.21%)
Jun 03, 2016	106.29	106.46	104.23	105.80	1,587,661	-1.07(-1.00%)
Jun 02, 2016	105.93	107.25	105.57	106.87	1,145,659	+0.48(+0.45%)
Jun 01, 2016	106.26	107.64	105.36	106.39	1,607,839	-0.62(-0.58%)
May 31, 2016	108.08	108.36	105.75	107.00	2,144,956	-1.01(-0.94%)
May 27, 2016	107.73	108.01	108.01	108.01	1,119,010	+0.45(+0.42%)
May 26, 2016	108.84	109.13	106.86	107.56	1,268,219	-1.14(-1.05%)
May 25, 2016	108.86	109.75	108.37	108.71	1,713,194	-0.15(-0.14%)
May 24, 2016	106.55	109.36	106.18	108.86	2,426,068	+3.09(+2.92%)
May 23, 2016	105.87	106.32	105.52	105.77	1,142,008	-0.28(-0.26%)
May 20, 2016	104.36	106.62	103.92	106.05	2,336,972	+1.85(+1.78%)
May 19, 2016	105.09	105.99	103.43	104.20	2,335,134	-2.12(-1.99%)
May 18, 2016	106.64	107.76	105.28	106.32	2,792,103	-0.82(-0.76%)
May 17, 2016	107.45	109.11	106.74	107.14	1,720,035	-0.29(-0.27%)
May 16, 2016	107.98	108.17	106.88	107.42	1,810,587	+0.00(+0.00%)
May 13, 2016	108.70	109.23	107.41	107.42	1,287,372	-0.98(-0.90%)
May 12, 2016	108.70	109.06	106.74	108.40	1,096,162	+0.28(+0.26%)
May 11, 2016	110.00	110.29	108.06	108.12	1,157,985	-2.28(-2.06%)
May 10, 2016	108.83	110.73	108.47	110.40	1,625,903	+2.32(+2.15%)
May 09, 2016	108.56	109.53	107.48	108.08	1,595,368	-0.54(-0.50%)
May 06, 2016	107.50	108.78	107.07	108.61	1,889,433	+0.59(+0.54%)
May 05, 2016	109.56	109.96	107.93	108.03	2,265,411	-1.50(-1.37%)
May 04, 2016	109.09	110.79	108.36	109.53	3,369,074	-1.79(-1.60%)
May 03, 2016	110.53	112.10	109.80	111.31	2,760,458	-0.53(-0.47%)

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

Expedia (NQ: EXPE )

Historical Prices