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 (%)
Feb 28, 2017 10.96 11.00 10.95 10.95 2,601 -0.05(-0.45%)
Feb 27, 2017 10.95 11.00 10.95 11.00 2,785 +0.12(+1.10%)
Feb 24, 2017 11.00 11.00 10.72 10.88 3,475 -0.11(-1.00%)
Feb 22, 2017 10.99 10.99 10.99 9 -0.06(-0.54%)
Feb 21, 2017 10.90 11.05 10.90 11.05 2,314 +0.07(+0.64%)
Feb 17, 2017 10.98 10.98 10.98 0 -0.03(-0.27%)
Feb 16, 2017 11.00 11.01 10.91 11.01 2,153 +0.06(+0.55%)
Feb 15, 2017 10.93 11.03 10.93 10.95 9,350 -0.01(-0.09%)
Feb 14, 2017 10.97 11.05 10.93 10.96 12,877 -0.09(-0.81%)
Feb 13, 2017 11.12 11.12 11.05 11.05 2,224 +0.01(+0.09%)
Feb 10, 2017 10.93 11.04 10.93 11.04 4,095 +0.17(+1.56%)
Feb 09, 2017 10.91 11.05 10.85 10.87 32,982 -0.02(-0.18%)
Feb 08, 2017 10.91 10.94 10.89 10.89 5,251 +0.12(+1.11%)
Feb 07, 2017 10.63 10.90 10.63 10.77 6,595 +0.08(+0.75%)
Feb 06, 2017 10.64 10.70 10.64 10.69 2,765 +0.18(+1.71%)
Feb 03, 2017 10.53 10.53 10.07 10.51 7,002 -0.09(-0.85%)
Feb 02, 2017 10.55 10.69 10.55 10.60 2,879 +0.00(+0.00%)
Feb 01, 2017 10.45 10.60 10.43 10.60 17,608 +0.27(+2.61%)
Jan 31, 2017 10.48 10.48 10.31 10.33 4,301 +0.04(+0.39%)
Jan 30, 2017 10.40 10.40 10.25 10.29 4,627 -0.08(-0.77%)
Jan 27, 2017 10.53 10.53 10.37 10.37 2,747 -0.04(-0.38%)
Jan 26, 2017 10.15 10.48 9.900 10.41 37,656 +0.21(+2.06%)
Jan 25, 2017 10.20 10.20 9.820 10.20 2,939 +0.05(+0.49%)
Jan 24, 2017 10.15 10.15 9.950 10.15 2,823 +0.00(+0.00%)
Jan 23, 2017 10.00 10.15 9.969 10.15 17,492 +0.15(+1.50%)
Jan 20, 2017 9.980 10.00 9.980 10.00 2,514 -0.05(-0.50%)
Jan 19, 2017 10.18 10.20 9.810 10.05 44,105 -0.13(-1.28%)
Jan 18, 2017 10.00 10.25 9.820 10.18 34,676 +0.12(+1.19%)
Jan 17, 2017 9.900 10.10 9.810 10.06 24,530 +0.11(+1.11%)
Jan 13, 2017 9.950 9.950 9.950 0 +0.24(+2.47%)
Jan 12, 2017 9.810 9.850 9.690 9.710 1,756 -0.22(-2.22%)
Jan 11, 2017 9.950 9.950 9.850 9.930 6,186 +0.22(+2.27%)
Jan 10, 2017 9.950 9.950 9.710 9.710 781 -0.21(-2.12%)
Jan 09, 2017 9.720 10.00 9.720 9.920 13,233 -0.03(-0.30%)
Jan 06, 2017 9.601 9.950 9.601 9.950 256 +0.04(+0.40%)
Jan 05, 2017 9.910 9.910 9.900 9.910 709 -0.03(-0.30%)
Jan 04, 2017 9.900 10.20 9.900 9.940 4,775 +0.03(+0.30%)
Jan 03, 2017 9.890 10.00 9.670 9.910 8,469 +0.06(+0.61%)
Dec 30, 2016 9.850 9.850 9.850 0 -0.06(-0.61%)
Dec 29, 2016 9.880 10.00 9.848 9.910 16,039 -0.02(-0.20%)
Dec 28, 2016 10.08 10.08 9.870 9.930 12,141 -0.18(-1.78%)
Dec 27, 2016 10.14 10.20 10.08 10.11 10,523 -0.09(-0.88%)
Dec 23, 2016 10.20 10.20 10.20 0 +0.25(+2.51%)
Dec 22, 2016 9.830 10.07 9.230 9.950 26,707 +0.07(+0.71%)
Dec 21, 2016 10.03 10.16 9.670 9.880 36,294 -0.20(-1.98%)
Dec 20, 2016 10.00 10.20 9.770 10.08 33,263 +0.08(+0.80%)
Dec 19, 2016 9.820 10.00 9.820 10.00 16,679 +0.06(+0.60%)
Dec 16, 2016 9.890 9.980 9.760 9.940 107,180 +0.10(+1.02%)
Dec 15, 2016 9.750 10.00 9.750 9.840 17,749 +0.14(+1.44%)
Dec 14, 2016 9.720 10.00 9.540 9.700 7,992 -0.10(-1.02%)
Dec 13, 2016 9.890 9.890 9.058 9.800 24,939 -0.04(-0.41%)
Dec 12, 2016 10.00 10.06 9.690 9.840 28,146 -0.15(-1.50%)
Dec 09, 2016 10.09 10.19 9.760 9.990 52,607 -0.08(-0.79%)
Dec 08, 2016 10.20 10.20 10.04 10.07 20,757 -0.30(-2.89%)
Dec 07, 2016 10.45 10.50 10.20 10.37 29,452 -0.11(-1.05%)
Dec 06, 2016 10.38 10.50 10.26 10.48 38,698 +0.13(+1.26%)
Dec 05, 2016 9.385 10.86 9.385 10.35 82,028 +0.97(+10.34%)
Dec 02, 2016 9.380 9.430 9.370 9.380 1,054 +0.05(+0.54%)
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.