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, 2013 16.10 15.92 15.92 15.92 4,570,700 -0.22(-1.36%)
Dec 30, 2013 14.95 16.27 14.75 16.14 16,852,210 +2.81(+21.08%)
Dec 27, 2013 13.35 13.41 13.25 13.33 546,010 +0.03(+0.23%)
Dec 26, 2013 13.27 13.39 13.23 13.30 417,610 +0.04(+0.30%)
Dec 24, 2013 13.23 13.30 13.15 13.26 291,409 +0.00(+0.00%)
Dec 23, 2013 13.22 13.29 13.14 13.26 1,118,683 +0.07(+0.53%)
Dec 20, 2013 12.88 13.25 12.77 13.19 2,220,039 +0.37(+2.89%)
Dec 19, 2013 12.98 13.11 12.79 12.82 618,818 -0.21(-1.61%)
Dec 18, 2013 13.03 13.09 12.81 13.03 878,853 +0.06(+0.46%)
Dec 17, 2013 12.89 13.01 12.85 12.97 782,139 +0.04(+0.31%)
Dec 16, 2013 12.85 13.02 12.61 12.93 916,749 +0.10(+0.78%)
Dec 13, 2013 12.77 12.92 12.69 12.83 1,315,142 +0.12(+0.94%)
Dec 12, 2013 12.74 12.89 12.61 12.71 1,200,141 -0.07(-0.55%)
Dec 11, 2013 12.95 13.00 12.73 12.78 1,669,430 -0.21(-1.62%)
Dec 10, 2013 13.05 13.14 12.95 12.99 788,970 -0.07(-0.54%)
Dec 09, 2013 13.12 13.26 12.88 13.06 1,170,313 -0.07(-0.53%)
Dec 06, 2013 13.33 13.41 13.09 13.13 0 -0.13(-0.98%)
Dec 05, 2013 13.45 13.49 13.23 13.26 1,425,578 -0.22(-1.63%)
Dec 04, 2013 13.50 13.60 13.41 13.48 0 -0.03(-0.22%)
Dec 03, 2013 13.49 13.70 13.40 13.51 0 -0.05(-0.37%)
Dec 02, 2013 13.76 13.85 13.53 13.56 906,156 -0.24(-1.74%)
Nov 29, 2013 13.85 13.94 13.60 13.80 0 -0.04(-0.29%)
Nov 27, 2013 14.11 14.14 13.73 13.84 0 +0.30(+2.22%)
Nov 26, 2013 13.36 13.59 13.30 13.54 0 +0.23(+1.73%)
Nov 25, 2013 13.39 13.49 13.28 13.31 665,434 -0.03(-0.22%)
Nov 22, 2013 13.32 13.43 13.23 13.34 0 -0.02(-0.15%)
Nov 21, 2013 13.40 13.50 13.30 13.36 861,832 -0.04(-0.30%)
Nov 20, 2013 13.31 13.47 13.26 13.40 0 +0.10(+0.75%)
Nov 19, 2013 13.34 13.45 13.08 13.30 1,448,414 -0.07(-0.52%)
Nov 18, 2013 13.62 13.74 13.25 13.37 0 -0.21(-1.55%)
Nov 15, 2013 13.60 13.75 13.42 13.58 0 -0.04(-0.29%)
Nov 14, 2013 13.92 13.92 13.53 13.62 1,702,029 +0.97(+7.67%)
Nov 12, 2013 12.73 12.85 12.59 12.65 0 -0.08(-0.63%)
Nov 11, 2013 12.60 12.83 12.52 12.73 1,067,854 +0.07(+0.55%)
Nov 08, 2013 12.28 12.67 12.28 12.66 0 +0.37(+3.01%)
Nov 07, 2013 12.24 12.40 12.14 12.29 1,366,623 +0.07(+0.57%)
Nov 06, 2013 12.52 12.62 12.20 12.22 1,190,755 -0.26(-2.08%)
Nov 05, 2013 12.43 12.58 12.40 12.48 1,226,291 +0.03(+0.24%)
Nov 04, 2013 12.34 12.55 12.34 12.45 1,592,279 +0.07(+0.57%)
Nov 01, 2013 12.10 12.47 11.96 12.38 0 +0.21(+1.73%)
Oct 31, 2013 12.85 13.00 12.05 12.17 5,324,986 -0.87(-6.64%)
Oct 30, 2013 13.00 13.23 12.94 13.04 2,066,899 -0.00(-0.04%)
Oct 29, 2013 13.03 13.15 12.94 13.04 1,147,314 +0.01(+0.08%)
Oct 28, 2013 13.06 13.18 12.87 13.03 2,873,835 -0.65(-4.75%)
Oct 25, 2013 13.72 13.77 13.64 13.68 0 +0.01(+0.07%)
Oct 24, 2013 13.69 13.81 13.62 13.67 520,157 -0.04(-0.29%)
Oct 23, 2013 13.75 13.82 13.59 13.71 732,569 -0.15(-1.08%)
Oct 22, 2013 13.67 13.94 13.57 13.86 864,664 +0.22(+1.61%)
Oct 21, 2013 13.60 13.77 13.54 13.64 1,016,575 +0.10(+0.74%)
Oct 18, 2013 13.57 13.70 13.44 13.54 1,154,642 +0.04(+0.30%)
Oct 17, 2013 13.40 13.62 13.38 13.50 1,007,506 +0.08(+0.59%)
Oct 16, 2013 13.42 13.62 13.35 13.42 999,196 +0.09(+0.68%)
Oct 15, 2013 13.74 13.75 13.25 13.33 1,951,708 -0.43(-3.12%)
Oct 14, 2013 13.35 13.88 13.17 13.76 1,452,886 +0.29(+2.15%)
Oct 11, 2013 13.29 13.47 13.26 13.47 0 +0.11(+0.82%)
Oct 10, 2013 13.38 13.52 13.29 13.36 1,058,397 +0.11(+0.83%)
Oct 09, 2013 13.24 13.30 13.00 13.25 1,157,399 -0.02(-0.15%)
Oct 08, 2013 13.39 13.59 13.13 13.27 1,190,860 -0.14(-1.04%)
Oct 07, 2013 13.50 13.61 13.40 13.41 649,729 -0.21(-1.54%)
Oct 04, 2013 13.50 13.75 13.41 13.62 0 +0.09(+0.67%)
Oct 03, 2013 13.48 13.63 13.30 13.53 1,387,885 -0.04(-0.29%)
Oct 02, 2013 13.54 13.72 13.48 13.57 975,420 -0.09(-0.66%)
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.