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 (%)
Apr 30, 2020 38.80 39.80 37.89 39.56 5,428,757 +0.59(+1.51%)
Apr 29, 2020 39.32 39.51 38.41 38.97 3,060,675 +0.84(+2.20%)
Apr 28, 2020 36.35 38.89 35.86 38.13 4,500,596 +2.71(+7.65%)
Apr 27, 2020 31.75 35.83 31.74 35.42 5,010,964 +3.67(+11.56%)
Apr 24, 2020 32.28 32.47 31.17 31.75 2,615,300 -1.03(-3.14%)
Apr 23, 2020 33.00 33.15 31.01 32.78 5,189,741 -1.03(-3.05%)
Apr 22, 2020 34.90 35.89 33.61 33.81 3,274,795 -0.86(-2.48%)
Apr 21, 2020 35.03 35.69 33.33 34.67 5,006,190 -1.04(-2.91%)
Apr 20, 2020 32.83 35.85 32.82 35.71 4,953,652 +2.12(+6.31%)
Apr 17, 2020 31.81 33.98 31.75 33.59 2,662,900 +1.87(+5.90%)
Apr 16, 2020 30.00 31.98 29.32 31.72 3,935,092 +2.05(+6.91%)
Apr 15, 2020 29.90 30.37 29.06 29.67 8,565,474 -1.53(-4.90%)
Apr 14, 2020 32.50 33.30 28.29 31.20 18,738,504 -0.20(-0.64%)
Apr 13, 2020 32.31 33.75 31.11 31.40 3,704,658 -1.76(-5.31%)
Apr 09, 2020 32.50 34.43 31.68 33.16 6,199,100 +2.69(+8.83%)
Apr 08, 2020 30.00 31.88 29.75 30.47 9,803,635 -1.98(-6.10%)
Apr 07, 2020 34.71 34.71 30.22 32.45 6,910,811 -1.18(-3.51%)
Apr 06, 2020 34.05 35.49 32.20 33.63 7,818,005 +0.70(+2.13%)
Apr 03, 2020 37.56 37.56 31.96 32.93 10,703,300 -6.05(-15.52%)
Apr 02, 2020 37.21 40.14 34.60 38.98 6,158,572 -2.36(-5.71%)
Apr 01, 2020 41.90 43.49 40.36 41.34 2,085,489 -1.02(-2.41%)
Mar 31, 2020 42.00 42.88 41.70 42.36 1,504,721 +0.36(+0.86%)
Mar 30, 2020 42.59 42.98 41.61 42.00 939,912 -0.17(-0.40%)
Mar 27, 2020 42.00 42.69 41.04 42.17 1,646,500 -0.29(-0.68%)
Mar 26, 2020 41.77 43.80 41.77 42.46 3,890,358 +0.58(+1.38%)
Mar 25, 2020 39.41 42.67 39.41 41.88 3,677,548 +2.50(+6.35%)
Mar 24, 2020 39.62 40.88 38.61 39.38 1,438,366 +1.50(+3.96%)
Mar 23, 2020 39.49 39.51 37.21 37.88 2,801,488 -2.05(-5.13%)
Mar 20, 2020 41.88 42.88 39.30 39.93 2,027,400 -1.27(-3.08%)
Mar 19, 2020 40.32 42.00 39.78 41.20 1,482,619 +1.10(+2.74%)
Mar 18, 2020 39.31 42.00 38.73 40.10 1,794,790 -1.90(-4.52%)
Mar 17, 2020 37.90 42.00 37.79 42.00 3,249,005 +4.50(+12.00%)
Mar 16, 2020 35.70 37.55 34.50 37.50 2,899,447 -1.69(-4.31%)
Mar 13, 2020 39.56 39.60 37.00 39.19 1,890,900 +1.68(+4.48%)
Mar 12, 2020 39.59 40.09 37.51 37.51 2,422,588 -4.56(-10.84%)
Mar 11, 2020 41.10 43.60 40.68 42.07 1,457,869 -0.05(-0.12%)
Mar 10, 2020 40.50 42.40 40.20 42.12 1,230,157 +1.48(+3.64%)
Mar 09, 2020 39.00 41.30 38.50 40.64 1,793,872 -1.10(-2.64%)
Mar 06, 2020 41.41 42.20 39.66 41.74 1,804,300 -0.76(-1.79%)
Mar 05, 2020 42.75 44.30 41.72 42.50 1,032,119 -0.38(-0.89%)
Mar 04, 2020 43.30 43.60 42.52 42.88 1,662,443 -0.21(-0.49%)
Mar 03, 2020 42.02 44.32 41.25 43.09 2,105,951 +1.95(+4.74%)
Mar 02, 2020 41.31 43.31 39.39 41.14 3,083,983 +0.59(+1.45%)
Feb 28, 2020 40.50 41.66 37.51 40.55 3,196,400 -1.45(-3.45%)
Feb 27, 2020 42.60 43.53 41.70 42.00 2,380,257 -1.50(-3.45%)
Feb 26, 2020 42.04 45.32 41.70 43.50 4,451,870 -0.59(-1.34%)
Feb 25, 2020 45.55 46.20 42.25 44.09 6,849,060 -1.33(-2.93%)
Feb 24, 2020 40.33 46.40 40.31 45.42 3,937,128 +2.70(+6.32%)
Feb 21, 2020 42.68 44.48 41.83 42.72 3,254,900 -0.04(-0.09%)
Feb 20, 2020 44.50 44.74 41.05 42.76 3,684,068 -2.22(-4.94%)
Feb 19, 2020 39.35 45.36 38.80 44.98 6,757,734 +7.12(+18.81%)
Feb 18, 2020 38.99 39.33 37.34 37.86 5,422,839 +3.36(+9.74%)
Feb 14, 2020 37.33 37.39 34.11 34.50 2,600,500 -2.46(-6.66%)
Feb 13, 2020 35.07 37.49 34.71 36.96 2,483,101 +0.75(+2.07%)
Feb 12, 2020 36.81 37.10 34.50 36.21 4,716,627 -1.02(-2.74%)
Feb 11, 2020 41.03 41.03 37.05 37.23 3,885,925 -4.51(-10.80%)
Feb 10, 2020 39.90 42.07 39.51 41.74 2,525,980 +1.82(+4.56%)
Feb 07, 2020 39.98 40.26 38.01 39.92 2,346,900 +0.68(+1.73%)
Feb 06, 2020 38.08 39.24 36.06 39.24 1,974,429 +1.88(+5.03%)
Feb 05, 2020 40.03 40.38 35.61 37.36 2,436,367 -1.19(-3.09%)
Feb 04, 2020 37.13 39.88 37.03 38.55 6,455,639 +3.50(+9.99%)
Feb 03, 2020 33.02 35.12 32.62 35.05 3,411,312 +2.36(+7.22%)
Jan 31, 2020 33.41 33.81 31.30 32.69 2,454,900 +0.34(+1.05%)
Jan 30, 2020 36.88 37.00 31.31 32.35 4,145,324 -4.88(-13.11%)
Jan 29, 2020 35.45 37.47 34.95 37.23 2,691,678 +2.11(+6.01%)
Jan 28, 2020 34.89 36.45 34.18 35.12 2,680,985 +0.84(+2.45%)
Jan 27, 2020 29.57 34.90 28.95 34.28 3,378,472 +3.06(+9.80%)
Jan 24, 2020 33.18 33.37 30.91 31.22 2,565,600 -1.51(-4.61%)
Jan 23, 2020 34.17 34.60 32.26 32.73 3,059,753 -2.52(-7.15%)
Jan 22, 2020 35.12 36.29 34.08 35.25 3,642,046 +0.64(+1.85%)
Jan 21, 2020 32.68 34.85 31.15 34.61 3,828,587 +1.70(+5.17%)
Jan 17, 2020 30.39 32.97 30.31 32.91 3,165,700 +2.51(+8.26%)
Jan 16, 2020 29.86 31.96 29.82 30.40 5,580,012 +0.98(+3.33%)
Jan 15, 2020 29.00 30.38 28.90 29.42 3,823,020 +0.76(+2.65%)
Jan 14, 2020 28.08 28.87 27.30 28.66 2,912,979 +1.01(+3.65%)
Jan 13, 2020 27.19 28.06 26.77 27.65 1,925,498 +0.81(+3.02%)
Jan 10, 2020 25.48 27.10 25.48 26.84 1,788,800 +1.58(+6.25%)
Jan 09, 2020 24.62 25.68 24.62 25.26 1,801,371 +0.80(+3.27%)
Jan 08, 2020 25.05 25.20 24.18 24.46 1,554,844 -0.29(-1.17%)
Jan 07, 2020 24.00 25.66 23.80 24.75 2,160,182 +1.00(+4.21%)
Jan 06, 2020 23.30 24.09 22.88 23.75 1,144,104 +0.32(+1.37%)
Jan 03, 2020 23.38 23.98 23.33 23.43 925,000 -0.31(-1.31%)
Jan 02, 2020 22.70 24.10 22.70 23.74 2,094,277 +1.88(+8.60%)
Dec 31, 2019 21.45 22.11 21.23 21.86 1,741,700 +0.48(+2.25%)
Dec 30, 2019 21.89 21.89 21.02 21.38 695,627 -0.53(-2.42%)
Dec 27, 2019 22.05 22.08 21.42 21.91 1,329,300 -0.12(-0.54%)
Dec 26, 2019 22.15 22.40 21.35 22.03 767,433 +0.05(+0.23%)
Dec 24, 2019 21.63 22.36 21.63 21.98 459,100 +0.42(+1.95%)
Dec 23, 2019 20.80 21.64 20.76 21.56 1,543,258 +0.63(+3.01%)
Dec 20, 2019 20.56 21.20 20.56 20.93 2,984,000 +0.40(+1.95%)
Dec 19, 2019 20.79 21.13 20.25 20.53 1,092,813 -0.16(-0.77%)
Dec 18, 2019 20.77 21.28 20.58 20.69 1,115,989 +0.04(+0.19%)
Dec 17, 2019 20.40 20.71 19.91 20.65 841,821 +0.25(+1.23%)
Dec 16, 2019 20.60 20.84 20.27 20.40 1,302,728 -0.09(-0.44%)
Dec 13, 2019 19.75 20.59 19.55 20.49 2,675,800 +0.69(+3.48%)
Dec 12, 2019 20.01 20.04 19.41 19.80 2,524,054 -0.21(-1.05%)
Dec 11, 2019 20.00 20.43 19.92 20.01 1,407,672 +0.09(+0.45%)
Dec 10, 2019 19.69 19.99 19.35 19.92 1,254,323 +0.23(+1.17%)
Dec 09, 2019 19.95 20.59 19.53 19.69 1,998,473 +0.06(+0.31%)
Dec 06, 2019 19.04 19.80 19.04 19.63 1,625,700 +0.59(+3.10%)
Dec 05, 2019 18.72 19.83 18.68 19.04 3,915,560 +0.47(+2.53%)
Dec 04, 2019 18.31 18.64 17.74 18.57 1,265,863 +0.40(+2.20%)
Dec 03, 2019 18.04 18.80 17.82 18.17 3,015,725 +0.00(+0.00%)
Dec 02, 2019 17.74 18.86 17.58 18.17 1,574,212 +0.58(+3.30%)
Nov 29, 2019 17.39 18.25 17.15 17.59 778,200 +0.01(+0.06%)
Nov 27, 2019 18.47 18.55 17.25 17.58 2,985,400 -0.75(-4.09%)
Nov 26, 2019 18.93 19.01 17.88 18.33 1,148,869 -0.62(-3.27%)
Nov 25, 2019 18.31 19.30 18.00 18.95 1,722,974 +0.38(+2.05%)
Nov 22, 2019 15.85 19.29 15.85 18.57 3,734,800 +2.37(+14.63%)
Nov 21, 2019 14.80 16.67 14.80 16.20 12,757,184 +1.63(+11.19%)
Nov 20, 2019 15.30 15.68 14.21 14.57 1,436,386 -0.93(-6.00%)
Nov 19, 2019 16.10 16.85 15.20 15.50 1,466,641 -1.25(-7.46%)
Nov 18, 2019 14.93 16.89 14.93 16.75 1,832,072 +1.84(+12.34%)
Nov 15, 2019 14.70 15.00 14.64 14.91 702,900 +0.33(+2.26%)
Nov 14, 2019 15.23 15.23 14.51 14.58 578,927 -0.54(-3.57%)
Nov 13, 2019 15.00 15.29 14.96 15.12 455,672 +0.03(+0.20%)
Nov 12, 2019 14.91 15.50 14.91 15.09 1,354,769 +0.05(+0.33%)
Nov 11, 2019 15.16 15.30 14.44 15.04 1,289,241 -0.27(-1.76%)
Nov 08, 2019 15.19 15.37 14.71 15.31 428,500 +0.37(+2.48%)
Nov 07, 2019 15.01 15.24 14.61 14.94 559,521 -0.31(-2.03%)
Nov 06, 2019 16.00 16.17 14.81 15.25 963,734 -0.77(-4.81%)
Nov 05, 2019 16.67 16.97 14.69 16.02 2,114,421 -0.20(-1.23%)
Nov 04, 2019 16.19 16.70 16.15 16.22 972,692 -0.07(-0.43%)
Nov 01, 2019 17.07 17.12 16.10 16.29 1,110,200 -0.85(-4.96%)
Oct 31, 2019 16.71 17.28 16.52 17.14 1,403,431 +0.15(+0.88%)
Oct 30, 2019 15.39 17.00 15.21 16.99 1,241,223 +1.60(+10.40%)
Oct 29, 2019 14.96 15.49 14.60 15.39 771,301 +0.29(+1.92%)
Oct 28, 2019 15.67 16.17 14.82 15.10 560,565 -0.31(-2.01%)
Oct 25, 2019 14.98 15.60 14.79 15.41 564,200 +0.41(+2.73%)
Oct 24, 2019 14.22 15.00 14.03 15.00 396,204 +0.67(+4.68%)
Oct 23, 2019 14.43 14.52 13.83 14.33 324,387 +0.08(+0.56%)
Oct 22, 2019 14.09 14.39 14.05 14.25 587,568 +0.26(+1.86%)
Oct 21, 2019 14.16 14.60 13.86 13.99 532,551 -0.26(-1.82%)
Oct 18, 2019 14.61 14.84 14.02 14.25 463,500 -0.36(-2.46%)
Oct 17, 2019 14.00 14.64 13.93 14.61 438,581 +0.51(+3.62%)
Oct 16, 2019 13.89 14.11 13.62 14.10 369,614 +0.09(+0.64%)
Oct 15, 2019 14.44 14.44 13.99 14.01 392,153 -0.30(-2.10%)
Oct 14, 2019 14.19 14.41 14.02 14.31 643,293 +0.00(+0.00%)
Oct 11, 2019 14.83 15.75 13.85 14.31 740,400 +0.11(+0.77%)
Oct 10, 2019 14.49 14.56 13.82 14.20 706,899 -0.29(-2.00%)
Oct 09, 2019 14.07 14.63 13.71 14.49 273,162 +0.61(+4.39%)
Oct 08, 2019 14.21 14.21 13.30 13.88 1,395,381 -0.45(-3.14%)
Oct 07, 2019 14.51 14.56 14.11 14.33 550,517 -0.37(-2.52%)
Oct 04, 2019 14.17 14.70 13.78 14.70 522,300 +0.59(+4.18%)
Oct 03, 2019 13.98 14.38 13.70 14.11 676,381 +0.03(+0.21%)
Oct 02, 2019 15.03 15.03 13.85 14.08 725,043 -1.07(-7.06%)
Oct 01, 2019 15.35 15.35 14.71 15.15 1,101,828 -0.16(-1.05%)
Sep 30, 2019 15.01 15.31 14.60 15.31 1,277,145 +0.29(+1.93%)
Sep 27, 2019 14.64 15.36 14.35 15.02 2,156,500 +0.27(+1.83%)
Sep 26, 2019 14.78 15.20 14.22 14.75 400,733 -0.11(-0.74%)
Sep 25, 2019 13.96 14.86 13.78 14.86 473,718 +0.79(+5.61%)
Sep 24, 2019 14.47 14.78 14.01 14.07 641,699 -0.52(-3.56%)
Sep 23, 2019 14.47 14.65 14.21 14.59 318,766 +0.00(+0.00%)
Sep 20, 2019 14.17 14.65 14.05 14.59 432,100 +0.30(+2.10%)
Sep 19, 2019 14.15 14.44 13.51 14.29 399,365 +0.14(+0.99%)
Sep 18, 2019 13.49 14.33 13.49 14.15 401,228 +0.45(+3.28%)
Sep 17, 2019 13.48 13.76 13.36 13.70 309,360 +0.10(+0.74%)
Sep 16, 2019 13.27 13.65 13.07 13.60 431,632 +0.16(+1.19%)
Sep 13, 2019 12.98 13.47 12.92 13.44 419,800 +0.49(+3.78%)
Sep 12, 2019 12.88 12.99 12.68 12.95 1,006,454 +0.02(+0.15%)
Sep 11, 2019 12.79 12.97 12.73 12.93 1,353,132 +0.10(+0.78%)
Sep 10, 2019 12.28 12.97 12.05 12.83 818,316 +0.37(+2.97%)
Sep 09, 2019 12.40 12.90 12.20 12.46 599,498 +0.16(+1.30%)
Sep 06, 2019 12.93 13.14 11.72 12.30 949,500 -0.52(-4.06%)
Sep 05, 2019 13.07 13.11 12.51 12.82 681,129 -0.27(-2.06%)
Sep 04, 2019 13.75 13.84 13.01 13.09 697,106 -0.66(-4.80%)
Sep 03, 2019 14.00 14.10 13.56 13.75 1,321,070 -0.57(-3.98%)
Aug 30, 2019 13.80 14.40 13.20 14.32 3,781,200 +0.68(+4.99%)
Aug 29, 2019 13.90 14.20 13.50 13.64 1,204,893 -0.09(-0.66%)
Aug 28, 2019 12.76 13.87 12.65 13.73 3,164,934 +0.95(+7.43%)
Aug 27, 2019 13.00 13.35 12.51 12.78 2,679,018 -0.02(-0.16%)
Aug 26, 2019 13.78 14.04 12.40 12.80 1,112,840 -0.77(-5.67%)
Aug 23, 2019 13.75 14.59 13.34 13.57 5,154,600 -1.04(-7.12%)
Aug 22, 2019 17.43 17.54 14.50 14.61 3,391,404 -1.39(-8.69%)
Aug 21, 2019 15.00 17.15 15.00 16.00 3,762,206 +1.35(+9.22%)
Aug 20, 2019 14.07 15.00 14.06 14.65 2,368,251 +0.71(+5.09%)
Aug 19, 2019 13.55 14.75 13.55 13.94 1,993,239 +0.49(+3.64%)
Aug 16, 2019 13.53 14.00 13.25 13.45 1,005,500 +0.06(+0.45%)
Aug 15, 2019 13.40 13.91 13.30 13.39 1,295,526 -0.01(-0.07%)
Aug 14, 2019 13.90 14.39 13.35 13.40 655,066 -0.84(-5.90%)
Aug 13, 2019 14.74 14.98 13.67 14.24 2,046,873 -0.43(-2.93%)
Aug 12, 2019 13.43 15.37 13.43 14.67 1,731,915 +1.31(+9.81%)
Aug 09, 2019 13.16 13.39 13.10 13.36 344,000 +0.08(+0.60%)
Aug 08, 2019 13.19 13.66 13.19 13.28 813,538 +0.13(+0.99%)
Aug 07, 2019 12.55 13.50 12.37 13.15 436,003 +0.55(+4.37%)
Aug 06, 2019 12.43 12.90 12.38 12.60 884,099 +0.06(+0.48%)
Aug 05, 2019 12.65 13.00 12.08 12.54 1,636,138 -0.25(-1.95%)
Aug 02, 2019 12.94 13.27 12.42 12.79 605,700 -0.11(-0.85%)
Aug 01, 2019 12.94 13.49 12.80 12.90 959,296 -0.05(-0.39%)
Jul 31, 2019 13.24 13.75 12.87 12.95 953,938 -0.23(-1.75%)
Jul 30, 2019 13.38 13.84 12.98 13.18 1,105,541 -0.12(-0.90%)
Jul 29, 2019 13.14 13.59 12.53 13.30 798,590 +0.30(+2.31%)
Jul 26, 2019 13.09 13.99 12.90 13.00 1,420,600 +0.26(+2.04%)
Jul 25, 2019 12.00 13.50 11.95 12.74 1,863,417 +0.86(+7.24%)
Jul 24, 2019 11.17 11.99 11.06 11.88 450,016 +0.61(+5.41%)
Jul 23, 2019 10.82 11.48 10.65 11.27 241,146 +0.45(+4.16%)
Jul 22, 2019 10.25 10.85 10.25 10.82 178,973 +0.48(+4.64%)
Jul 19, 2019 10.14 10.42 10.14 10.34 59,000 +0.28(+2.78%)
Jul 18, 2019 10.47 10.61 10.01 10.06 613,757 -0.34(-3.27%)
Jul 17, 2019 10.08 10.78 10.08 10.40 843,771 +0.28(+2.77%)
Jul 16, 2019 9.720 10.40 9.580 10.12 1,588,916 +0.54(+5.64%)
Jul 15, 2019 9.290 9.730 9.070 9.580 357,947 +0.46(+5.04%)
Jul 12, 2019 9.090 9.400 9.060 9.120 331,400 +0.05(+0.55%)
Jul 11, 2019 9.150 9.480 8.830 9.070 860,333 +0.00(+0.00%)
Jul 10, 2019 9.550 9.720 8.860 9.070 1,774,851 -0.44(-4.63%)
Jul 09, 2019 9.520 9.890 9.410 9.510 746,178 -0.06(-0.63%)
Jul 08, 2019 10.55 10.60 9.500 9.570 1,200,144 -1.03(-9.72%)
Jul 05, 2019 10.35 10.93 10.02 10.60 1,051,700 +0.10(+0.95%)
Jul 03, 2019 10.15 10.55 10.01 10.50 420,500 +0.35(+3.45%)
Jul 02, 2019 9.900 10.49 9.900 10.15 555,117 +0.23(+2.32%)
Jul 01, 2019 11.23 11.23 9.850 9.920 1,594,160 -0.87(-8.06%)
Jun 28, 2019 10.00 10.83 9.810 10.79 1,569,400 +0.78(+7.79%)
Jun 27, 2019 9.310 10.04 9.310 10.01 576,329 +0.59(+6.26%)
Jun 26, 2019 9.350 9.700 9.340 9.420 533,580 +0.02(+0.21%)
Jun 25, 2019 9.270 9.750 9.270 9.400 325,385 +0.04(+0.43%)
Jun 24, 2019 9.520 9.600 9.330 9.360 90,602 -0.24(-2.50%)
Jun 21, 2019 9.500 9.640 9.291 9.600 499,400 +0.23(+2.45%)
Jun 20, 2019 9.400 9.420 9.220 9.370 424,425 +0.02(+0.21%)
Jun 19, 2019 9.420 9.420 9.260 9.350 93,875 -0.06(-0.64%)
Jun 18, 2019 9.460 9.648 9.200 9.410 723,887 -0.04(-0.42%)
Jun 17, 2019 9.600 9.620 9.400 9.450 163,636 -0.05(-0.53%)
Jun 14, 2019 9.550 9.660 9.300 9.500 1,167,000 -0.06(-0.63%)
Jun 13, 2019 9.420 9.750 9.420 9.560 227,127 -0.01(-0.10%)
Jun 12, 2019 9.435 9.700 9.425 9.570 233,071 +0.05(+0.53%)
Jun 11, 2019 9.570 9.710 9.430 9.520 401,136 -0.03(-0.31%)
Jun 10, 2019 9.690 9.800 9.320 9.550 903,612 -0.45(-4.50%)
Jun 07, 2019 10.07 10.70 8.530 10.00 3,697,400 -0.48(-4.58%)
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.