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 (%)
Dec 31, 2019 22.80 23.44 22.76 23.34 283,400 +0.34(+1.48%)
Dec 30, 2019 23.37 23.63 22.96 23.00 360,694 -0.40(-1.71%)
Dec 27, 2019 24.01 24.05 23.34 23.40 145,400 -0.45(-1.89%)
Dec 26, 2019 23.43 24.06 23.43 23.85 118,523 +0.46(+1.97%)
Dec 24, 2019 23.27 23.82 23.23 23.39 92,800 +0.18(+0.78%)
Dec 23, 2019 22.64 23.35 22.56 23.21 239,823 +0.57(+2.52%)
Dec 20, 2019 22.14 22.83 22.00 22.64 675,300 +0.75(+3.43%)
Dec 19, 2019 21.29 21.97 21.29 21.89 201,907 +0.62(+2.91%)
Dec 18, 2019 21.00 21.55 20.95 21.27 261,325 +0.30(+1.43%)
Dec 17, 2019 20.24 20.97 20.24 20.97 271,598 +0.84(+4.17%)
Dec 16, 2019 19.87 20.50 19.87 20.13 328,257 +0.57(+2.91%)
Dec 13, 2019 19.63 20.18 19.49 19.56 176,000 -0.06(-0.31%)
Dec 12, 2019 19.41 19.81 19.32 19.62 231,597 +0.21(+1.08%)
Dec 11, 2019 19.64 19.74 19.35 19.41 156,698 -0.25(-1.27%)
Dec 10, 2019 19.14 19.68 18.94 19.66 246,075 +0.59(+3.09%)
Dec 09, 2019 18.67 19.27 18.58 19.07 123,375 +0.26(+1.38%)
Dec 06, 2019 18.02 18.93 17.96 18.81 348,500 +0.97(+5.44%)
Dec 05, 2019 18.29 18.41 17.73 17.84 268,687 -0.28(-1.55%)
Dec 04, 2019 18.16 18.48 17.71 18.12 278,720 +0.32(+1.80%)
Dec 03, 2019 17.33 18.07 17.30 17.80 178,468 +0.23(+1.31%)
Dec 02, 2019 17.61 17.86 17.44 17.57 176,979 +0.11(+0.63%)
Nov 29, 2019 17.69 17.69 17.21 17.46 101,700 -0.48(-2.68%)
Nov 27, 2019 17.67 18.05 17.53 17.94 180,900 +0.20(+1.13%)
Nov 26, 2019 17.78 17.97 17.60 17.74 141,866 -0.08(-0.45%)
Nov 25, 2019 17.12 17.96 17.00 17.82 266,549 +0.58(+3.36%)
Nov 22, 2019 17.36 17.56 16.98 17.24 278,500 +0.17(+1.00%)
Nov 21, 2019 17.08 17.12 16.66 17.07 334,044 +0.02(+0.12%)
Nov 20, 2019 17.43 17.50 16.60 17.05 313,730 -0.38(-2.18%)
Nov 19, 2019 18.05 18.05 17.08 17.43 338,627 -0.72(-3.97%)
Nov 18, 2019 18.83 18.83 18.10 18.15 342,569 -0.86(-4.52%)
Nov 15, 2019 19.21 19.50 18.88 19.01 177,800 +0.00(+0.00%)
Nov 14, 2019 19.18 19.40 18.84 19.01 266,458 -0.06(-0.31%)
Nov 13, 2019 19.12 19.28 18.94 19.07 144,858 -0.23(-1.19%)
Nov 12, 2019 19.61 19.63 19.20 19.30 145,382 -0.17(-0.87%)
Nov 11, 2019 19.30 19.67 19.03 19.47 182,406 -0.06(-0.31%)
Nov 08, 2019 19.23 19.58 19.00 19.53 199,000 +0.08(+0.41%)
Nov 07, 2019 19.03 19.71 18.92 19.45 325,615 +0.68(+3.62%)
Nov 06, 2019 19.46 19.83 18.69 18.77 177,558 -0.78(-3.99%)
Nov 05, 2019 19.67 20.19 19.48 19.55 176,168 +0.10(+0.51%)
Nov 04, 2019 18.72 19.82 18.62 19.45 210,567 +1.10(+5.99%)
Nov 01, 2019 18.01 18.38 17.88 18.35 151,500 +0.53(+2.97%)
Oct 31, 2019 17.81 18.00 17.56 17.82 218,910 +0.01(+0.06%)
Oct 30, 2019 18.41 18.60 17.74 17.81 216,738 -0.59(-3.21%)
Oct 29, 2019 18.04 18.71 18.04 18.40 191,674 +0.20(+1.10%)
Oct 28, 2019 18.60 19.00 18.03 18.20 186,247 -0.38(-2.05%)
Oct 25, 2019 18.47 18.77 18.25 18.58 122,100 -0.07(-0.38%)
Oct 24, 2019 19.21 19.24 18.59 18.65 187,459 -0.44(-2.30%)
Oct 23, 2019 19.02 19.38 18.83 19.09 238,537 +0.03(+0.16%)
Oct 22, 2019 18.93 19.41 18.65 19.06 168,255 +0.22(+1.17%)
Oct 21, 2019 18.88 19.19 18.52 18.84 206,227 +0.08(+0.43%)
Oct 18, 2019 19.46 19.95 18.73 18.76 164,300 -0.82(-4.19%)
Oct 17, 2019 19.71 19.96 19.39 19.58 155,070 -0.04(-0.20%)
Oct 16, 2019 20.32 20.62 19.60 19.62 149,655 -0.87(-4.25%)
Oct 15, 2019 19.85 20.99 19.60 20.49 283,620 +0.49(+2.45%)
Oct 14, 2019 21.81 21.86 19.77 20.00 317,990 -2.20(-9.91%)
Oct 11, 2019 22.56 23.00 22.10 22.20 123,400 +0.16(+0.73%)
Oct 10, 2019 21.79 22.30 21.53 22.04 149,267 +0.47(+2.18%)
Oct 09, 2019 22.07 22.26 21.42 21.57 142,286 -0.10(-0.46%)
Oct 08, 2019 21.81 22.41 21.58 21.67 179,884 -0.57(-2.56%)
Oct 07, 2019 22.38 22.97 22.01 22.24 197,433 -0.17(-0.76%)
Oct 04, 2019 22.01 22.42 21.73 22.41 100,800 +0.50(+2.28%)
Oct 03, 2019 21.45 21.94 21.32 21.91 118,700 +0.15(+0.69%)
Oct 02, 2019 22.01 22.49 21.65 21.76 130,916 -0.41(-1.85%)
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.