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

(NY: )

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 (%)
Oct 31, 2002 57.39 57.93 57.37 57.85 768,714 +0.26(+0.45%)
Oct 30, 2002 57.61 57.81 57.41 57.59 47,829 -0.02(-0.03%)
Oct 29, 2002 57.24 57.95 57.20 57.61 187,418 +0.74(+1.30%)
Oct 28, 2002 57.06 57.12 56.82 56.86 599,738 -0.08(-0.14%)
Oct 25, 2002 56.92 57.06 56.79 56.94 219,054 +0.21(+0.36%)
Oct 24, 2002 56.13 56.86 56.08 56.74 509,177 +0.49(+0.88%)
Oct 23, 2002 56.52 56.82 56.14 56.24 191,766 +0.02(+0.04%)
Oct 22, 2002 56.59 56.59 56.17 56.22 323,558 -0.16(-0.28%)
Oct 21, 2002 57.02 57.09 56.36 56.38 202,261 -0.55(-0.97%)
Oct 18, 2002 56.70 56.95 56.21 56.94 688,349 +0.15(+0.26%)
Oct 17, 2002 56.78 57.06 56.74 56.79 349,947 -0.70(-1.22%)
Oct 16, 2002 57.76 57.76 57.28 57.49 187,718 +0.03(+0.05%)
Oct 15, 2002 58.03 58.23 57.59 57.47 445,455 -1.39(-2.37%)
Oct 14, 2002 59.03 59.06 58.74 58.86 27,438 -0.09(-0.15%)
Oct 11, 2002 59.43 59.51 58.73 58.95 632,424 -0.71(-1.19%)
Oct 10, 2002 60.14 60.14 59.55 59.65 145,586 -0.47(-0.79%)
Oct 09, 2002 60.23 60.28 59.99 60.13 604,086 +0.31(+0.51%)
Oct 08, 2002 59.69 60.37 59.57 59.82 796,002 +0.02(+0.03%)
Oct 07, 2002 59.96 60.00 59.67 59.80 30,271,796 +0.10(+0.17%)
Oct 04, 2002 58.96 59.84 58.96 59.70 196,414 +0.19(+0.31%)
Oct 03, 2002 59.56 59.70 59.23 59.51 44,830 -0.15(-0.25%)
Oct 02, 2002 59.52 59.68 59.25 59.66 136,440 +0.27(+0.45%)
Oct 01, 2002 59.47 59.56 59.23 59.39 385,631 -0.90(-1.49%)
Sep 30, 2002 60.47 60.63 60.08 60.29 446,505 +0.24(+0.40%)
Sep 27, 2002 59.71 60.05 59.68 60.05 447,105 +0.45(+0.75%)
Sep 26, 2002 59.39 59.71 59.10 59.61 643,219 -0.14(-0.23%)
Sep 25, 2002 60.09 60.27 59.53 59.75 190,716 -0.73(-1.21%)
Sep 24, 2002 60.23 60.65 60.17 60.48 377,685 +0.39(+0.64%)
Sep 23, 2002 60.03 60.19 59.87 60.09 244,693 +0.53(+0.90%)
Sep 20, 2002 59.66 59.71 59.40 59.56 170,175 -0.28(-0.47%)
Sep 19, 2002 59.83 59.87 59.53 59.84 164,778 +0.37(+0.63%)
Sep 18, 2002 59.67 59.73 59.37 59.47 294,771 +0.04(+0.07%)
Sep 17, 2002 59.12 59.57 58.93 59.43 113,050 +0.11(+0.19%)
Sep 16, 2002 59.49 59.51 59.29 59.31 109,452 +0.10(+0.17%)
Sep 13, 2002 58.91 59.32 58.81 59.21 232,548 +0.54(+0.92%)
Sep 12, 2002 58.35 58.79 58.34 58.67 65,071 +0.45(+0.78%)
Sep 11, 2002 58.03 58.23 57.86 58.22 266,433 -0.31(-0.52%)
Sep 10, 2002 58.14 58.69 58.03 58.53 503,780 +0.28(+0.48%)
Sep 09, 2002 58.36 58.58 58.20 58.25 125,645 -0.09(-0.15%)
Sep 06, 2002 58.67 58.82 58.16 58.33 209,908 -0.69(-1.18%)
Sep 05, 2002 59.07 59.13 58.28 59.03 449,803 +0.32(+0.55%)
Sep 04, 2002 58.71 58.89 58.59 58.71 99,406 -0.01(-0.02%)
Sep 03, 2002 58.08 58.72 58.03 58.72 153,083 +0.64(+1.10%)
Aug 30, 2002 57.86 58.11 57.66 58.08 117,098 +0.35(+0.60%)
Aug 29, 2002 57.87 57.93 57.59 57.73 203,461 +0.46(+0.80%)
Aug 28, 2002 57.38 57.48 57.25 57.27 27,138 +0.29(+0.50%)
Aug 27, 2002 56.96 57.14 56.82 56.98 452,502 -0.36(-0.63%)
Aug 26, 2002 57.16 57.50 57.14 57.34 35,834 +0.05(+0.09%)
Aug 23, 2002 56.82 57.33 56.82 57.29 30,136 +0.56(+0.99%)
Aug 22, 2002 57.06 57.06 56.73 56.73 51,577 -0.50(-0.87%)
Aug 21, 2002 57.14 57.42 57.11 57.23 59,973 -0.31(-0.53%)
Aug 20, 2002 57.10 57.55 57.09 57.54 61,173 +0.81(+1.42%)
Aug 16, 2002 57.65 57.71 56.57 56.73 127,444 -0.64(-1.12%)
Aug 15, 2002 57.61 57.69 57.26 57.37 130,593 -0.51(-0.88%)
Aug 14, 2002 58.33 58.63 57.86 57.88 194,914 +0.22(+0.38%)
Aug 13, 2002 57.21 57.67 56.94 57.66 111,401 +0.70(+1.23%)
Aug 12, 2002 56.89 57.83 56.78 56.96 48,129 +1.13(+2.03%)
Aug 07, 2002 55.76 56.12 55.60 55.82 60,423 +0.13(+0.24%)
Aug 06, 2002 55.89 55.96 55.50 55.69 97,307 -0.48(-0.86%)
Aug 05, 2002 56.05 56.32 55.92 56.17 91,610 +0.25(+0.44%)
Aug 02, 2002 55.46 56.09 55.28 55.92 79,165 +0.57(+1.02%)
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.