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, 2008 63.12 63.31 61.79 61.91 3,422,240 -0.81(-1.30%)
Oct 30, 2008 63.03 63.23 62.56 62.73 1,988,035 -0.57(-0.91%)
Oct 29, 2008 63.87 64.03 62.98 63.30 2,617,425 -0.32(-0.50%)
Oct 28, 2008 64.15 64.63 63.46 63.62 2,257,232 -0.94(-1.46%)
Oct 27, 2008 65.21 65.50 64.22 64.56 2,300,148 +0.05(+0.07%)
Oct 25, 2008 65.91 66.06 64.33 64.51 0 +0.00(+0.00%)
Oct 24, 2008 65.91 66.06 64.33 64.51 2,241,979 -0.69(-1.06%)
Oct 23, 2008 65.33 65.96 64.57 65.21 2,701,700 +0.48(+0.74%)
Oct 22, 2008 64.11 65.02 63.93 64.73 1,606,191 +1.29(+2.03%)
Oct 21, 2008 63.42 64.02 63.19 63.44 1,864,664 +0.33(+0.53%)
Oct 20, 2008 62.32 63.32 62.27 63.11 1,719,316 +0.50(+0.80%)
Oct 17, 2008 63.15 63.29 62.04 62.61 2,536,680 -0.43(-0.69%)
Oct 16, 2008 63.35 63.54 62.81 63.04 1,594,085 -0.33(-0.52%)
Oct 15, 2008 62.77 63.39 62.31 63.37 2,173,242 +0.60(+0.96%)
Oct 14, 2008 62.86 63.53 62.63 62.77 3,148,584 -0.41(-0.64%)
Oct 13, 2008 63.43 63.99 62.87 63.17 2,297,007 -0.82(-1.28%)
Oct 10, 2008 64.43 64.63 63.70 63.99 3,298,421 -0.45(-0.70%)
Oct 09, 2008 64.94 65.16 64.17 64.45 2,676,848 -0.55(-0.84%)
Oct 08, 2008 66.48 66.66 64.48 65.00 5,010,438 -0.95(-1.44%)
Oct 07, 2008 65.58 66.48 65.35 65.94 2,956,647 -0.20(-0.30%)
Oct 06, 2008 65.86 66.60 65.78 66.14 4,357,395 +1.18(+1.82%)
Oct 04, 2008 64.95 65.22 63.69 64.96 0 +0.00(+0.00%)
Oct 03, 2008 64.95 65.22 63.69 64.96 2,853,344 +0.57(+0.88%)
Oct 02, 2008 64.41 64.59 64.07 64.39 1,397,138 +0.51(+0.80%)
Oct 01, 2008 64.05 64.63 63.33 63.88 2,650,479 +0.60(+0.95%)
Sep 30, 2008 64.72 64.89 63.09 63.28 2,036,189 -1.58(-2.44%)
Sep 29, 2008 63.47 65.32 63.47 64.86 7,115,451 +1.83(+2.91%)
Sep 27, 2008 62.74 63.22 62.74 63.03 0 +0.00(+0.00%)
Sep 26, 2008 62.74 63.22 62.74 63.03 0 +0.45(+0.72%)
Sep 25, 2008 63.09 63.09 62.13 62.57 2,820,496 -0.13(-0.20%)
Sep 24, 2008 62.67 63.19 62.43 62.70 1,521,672 +0.27(+0.44%)
Sep 23, 2008 62.43 62.76 62.11 62.43 3,352,452 -0.24(-0.38%)
Sep 22, 2008 61.98 62.67 61.76 62.67 7,086,354 -0.01(-0.01%)
Sep 19, 2008 62.60 63.37 62.49 62.67 0 -2.05(-3.16%)
Sep 18, 2008 65.33 65.69 64.64 64.72 6,279,670 -0.97(-1.47%)
Sep 17, 2008 65.98 66.28 65.18 65.69 6,554,013 +0.33(+0.50%)
Sep 16, 2008 67.17 67.27 65.30 65.36 10,022,193 -0.01(-0.02%)
Sep 15, 2008 64.21 65.48 64.07 65.38 8,830,590 +2.05(+3.24%)
Sep 12, 2008 64.17 64.25 63.19 63.32 6,204,496 -0.83(-1.29%)
Sep 11, 2008 64.55 64.60 64.03 64.15 5,385,517 -0.03(-0.05%)
Sep 10, 2008 64.01 64.47 63.91 64.18 3,610,203 -0.40(-0.62%)
Sep 09, 2008 63.91 64.61 63.72 64.58 5,832,634 +0.63(+0.99%)
Sep 08, 2008 63.29 63.95 63.07 63.95 8,135,670 +0.27(+0.42%)
Sep 06, 2008 64.04 64.23 63.63 63.68 0 +0.00(+0.00%)
Sep 05, 2008 64.04 64.23 63.63 63.68 0 -0.03(-0.05%)
Sep 04, 2008 63.36 63.73 63.23 63.71 4,572,578 +0.50(+0.80%)
Sep 03, 2008 62.87 63.29 62.87 63.21 3,156,011 +0.27(+0.42%)
Sep 02, 2008 62.01 62.97 61.92 62.94 4,372,064 +0.35(+0.56%)
Aug 30, 2008 62.71 62.80 62.37 62.59 0 +0.00(+0.00%)
Aug 29, 2008 62.71 62.80 62.37 62.59 2,607,391 -0.28(-0.45%)
Aug 28, 2008 62.63 62.97 62.49 62.87 2,828,396 +0.01(+0.01%)
Aug 27, 2008 62.35 62.89 62.32 62.86 2,331,931 +0.11(+0.17%)
Aug 26, 2008 62.67 62.83 62.50 62.75 1,905,490 +0.05(+0.09%)
Aug 25, 2008 62.77 62.91 62.59 62.70 3,041,033 +0.62(+1.00%)
Aug 23, 2008 62.10 62.14 61.79 62.08 0 +0.00(+0.00%)
Aug 22, 2008 62.10 62.14 61.79 62.08 2,983,566 -0.04(-0.06%)
Aug 21, 2008 62.45 62.45 61.86 62.12 3,399,013 -0.11(-0.18%)
Aug 20, 2008 62.28 62.50 62.13 62.23 3,748,272 +0.17(+0.28%)
Aug 19, 2008 62.32 62.38 61.95 62.06 2,915,641 -0.24(-0.39%)
Aug 18, 2008 62.08 62.39 62.00 62.30 1,892,359 +0.25(+0.40%)
Aug 16, 2008 61.81 62.16 61.74 62.05 0 +0.00(+0.00%)
Aug 15, 2008 61.81 62.16 61.74 62.05 0 +0.53(+0.87%)
Aug 14, 2008 61.53 61.76 61.41 61.52 3,906,160 +0.39(+0.64%)
Aug 13, 2008 61.56 61.59 61.00 61.13 2,909,125 -0.21(-0.35%)
Aug 12, 2008 61.23 61.38 61.16 61.34 1,971,628 +0.57(+0.93%)
Aug 11, 2008 61.21 61.21 60.42 60.77 5,906,407 -0.59(-0.96%)
Aug 08, 2008 61.29 61.41 61.05 61.36 1,552,319 +0.17(+0.27%)
Aug 07, 2008 60.45 61.29 60.31 61.19 4,146,467 +0.98(+1.63%)
Aug 06, 2008 60.30 60.30 59.91 60.21 4,707,053 -0.25(-0.41%)
Aug 05, 2008 60.93 61.09 60.44 60.46 3,285,293 -0.45(-0.74%)
Aug 04, 2008 60.75 61.12 60.70 60.91 3,043,519 -0.14(-0.23%)
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.