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

Fiat Chrysler Automobiles N.V. (NY: FCAU )

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 (%)
Nov 30, 2016 6.020 6.075 5.989 6.020 16,110,370 +0.09(+1.46%)
Nov 29, 2016 6.028 6.052 5.879 5.934 24,514,546 -0.08(-1.31%)
Nov 28, 2016 6.154 6.185 5.993 6.012 15,034,532 -0.04(-0.65%)
Nov 25, 2016 6.060 6.071 6.005 6.052 4,187,025 +0.06(+1.05%)
Nov 23, 2016 5.989 5.989 5.989 0 +0.02(+0.40%)
Nov 22, 2016 6.005 6.036 5.910 5.965 7,236,395 +0.04(+0.66%)
Nov 21, 2016 5.863 5.950 5.855 5.926 8,211,748 +0.09(+1.48%)
Nov 18, 2016 5.863 5.899 5.832 5.840 10,389,546 -0.03(-0.54%)
Nov 17, 2016 5.855 5.891 5.737 5.871 10,889,439 -0.07(-1.19%)
Nov 16, 2016 5.871 5.981 5.840 5.942 13,164,456 +0.03(+0.53%)
Nov 15, 2016 5.761 6.044 5.659 5.910 15,567,663 +0.36(+6.52%)
Nov 14, 2016 5.871 5.942 5.399 5.549 33,493,500 -0.46(-7.71%)
Nov 11, 2016 6.028 6.123 5.957 6.012 27,592,370 +0.05(+0.79%)
Nov 10, 2016 5.439 6.005 5.588 5.965 45,618,776 +0.53(+9.68%)
Nov 09, 2016 5.384 5.454 5.289 5.439 15,230,665 -0.13(-2.40%)
Nov 08, 2016 5.525 5.584 5.471 5.572 8,653,042 -0.09(-1.53%)
Nov 07, 2016 5.517 5.667 5.495 5.659 15,753,775 +0.35(+6.67%)
Nov 04, 2016 5.329 5.392 5.274 5.305 7,677,442 -0.03(-0.59%)
Nov 03, 2016 5.415 5.443 5.305 5.337 8,930,861 +0.01(+0.15%)
Nov 02, 2016 5.509 5.509 5.270 5.329 17,363,460 -0.36(-6.35%)
Nov 01, 2016 5.847 5.863 5.604 5.690 19,003,776 -0.06(-1.09%)
Oct 31, 2016 5.667 5.777 5.667 5.753 13,883,559 +0.10(+1.81%)
Oct 28, 2016 5.627 5.722 5.620 5.651 15,776,049 -0.01(-0.14%)
Oct 27, 2016 5.486 5.737 5.462 5.659 24,137,332 +0.20(+3.60%)
Oct 26, 2016 5.211 5.470 5.195 5.462 28,269,312 +0.32(+6.27%)
Oct 25, 2016 5.164 5.179 5.038 5.140 24,671,950 +0.02(+0.46%)
Oct 24, 2016 5.006 5.117 4.991 5.117 12,437,114 +0.17(+3.33%)
Oct 21, 2016 4.959 4.975 4.932 4.951 2,614,270 -0.05(-0.94%)
Oct 20, 2016 4.959 5.016 4.936 4.999 3,266,003 +0.02(+0.32%)
Oct 19, 2016 4.936 4.991 4.928 4.983 9,281,294 +0.06(+1.12%)
Oct 18, 2016 4.967 4.967 4.912 4.928 4,983,529 -0.01(-0.16%)
Oct 17, 2016 4.959 4.991 4.924 4.936 4,181,214 -0.02(-0.32%)
Oct 14, 2016 4.944 4.999 4.932 4.951 5,880,591 +0.11(+2.27%)
Oct 13, 2016 4.920 4.936 4.826 4.841 15,816,712 -0.16(-3.14%)
Oct 12, 2016 5.014 5.046 4.983 4.999 6,634,494 -0.11(-2.15%)
Oct 11, 2016 5.211 5.227 5.093 5.109 6,193,504 -0.06(-1.07%)
Oct 10, 2016 5.164 5.211 5.162 5.164 4,266,486 +0.08(+1.55%)
Oct 07, 2016 5.124 5.124 5.061 5.085 4,953,892 -0.04(-0.77%)
Oct 06, 2016 5.195 5.211 5.093 5.124 5,545,980 -0.05(-0.91%)
Oct 05, 2016 5.093 5.211 5.093 5.172 7,224,346 +0.13(+2.65%)
Oct 04, 2016 5.077 5.093 4.999 5.038 7,403,035 -0.04(-0.77%)
Oct 03, 2016 5.006 5.077 4.991 5.077 6,029,171 +0.05(+0.94%)
Sep 30, 2016 4.826 5.069 4.826 5.030 9,755,041 +0.20(+4.23%)
Sep 29, 2016 4.920 4.959 4.818 4.826 8,916,838 -0.07(-1.44%)
Sep 28, 2016 4.873 4.896 4.810 4.896 12,417,726 +0.11(+2.30%)
Sep 27, 2016 4.771 4.841 4.755 4.786 9,956,125 -0.08(-1.62%)
Sep 26, 2016 4.928 4.940 4.865 4.865 6,724,869 -0.19(-3.73%)
Sep 23, 2016 5.046 5.101 5.030 5.054 6,476,423 -0.09(-1.68%)
Sep 22, 2016 5.140 5.172 5.101 5.140 6,989,956 +0.10(+2.03%)
Sep 21, 2016 4.975 5.038 4.951 5.038 7,388,296 +0.08(+1.58%)
Sep 20, 2016 5.069 5.085 4.936 4.959 9,124,555 -0.19(-3.66%)
Sep 19, 2016 5.124 5.195 5.109 5.148 7,121,053 +0.16(+3.15%)
Sep 16, 2016 4.991 5.022 4.967 4.991 7,665,504 -0.13(-2.61%)
Sep 15, 2016 5.014 5.164 4.983 5.124 8,113,623 +0.10(+2.03%)
Sep 14, 2016 5.046 5.093 5.014 5.022 4,605,545 -0.10(-1.99%)
Sep 13, 2016 5.179 5.195 5.109 5.124 4,626,570 -0.15(-2.83%)
Sep 12, 2016 5.132 5.297 5.124 5.274 5,702,734 +0.03(+0.60%)
Sep 09, 2016 5.313 5.340 5.234 5.242 3,863,025 -0.13(-2.49%)
Sep 08, 2016 5.368 5.407 5.321 5.376 4,409,188 -0.08(-1.44%)
Sep 07, 2016 5.399 5.470 5.399 5.454 4,035,998 +0.10(+1.91%)
Sep 06, 2016 5.321 5.384 5.282 5.352 3,885,806 +0.08(+1.49%)
Sep 02, 2016 5.227 5.274 5.274 5.274 7,436,645 -0.08(-1.47%)
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.
 
 
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.