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 (%)
May 30, 2003 62.99 63.19 62.67 63.09 1,082,827 -0.12(-0.19%)
May 29, 2003 62.89 63.23 62.74 63.21 762,117 +0.55(+0.87%)
May 28, 2003 62.63 62.79 62.23 62.67 1,095,272 -0.11(-0.17%)
May 27, 2003 63.77 63.83 62.77 62.77 1,269,046 -1.15(-1.81%)
May 23, 2003 63.87 64.17 63.79 63.93 1,035,448 +0.16(+0.25%)
May 22, 2003 63.43 63.83 63.29 63.77 863,923 +0.56(+0.89%)
May 21, 2003 62.86 63.80 62.77 63.21 2,698,223 -0.01(-0.01%)
May 20, 2003 62.13 63.21 62.11 63.21 909,503 +0.92(+1.48%)
May 19, 2003 62.77 62.85 62.11 62.29 1,226,165 -0.21(-0.34%)
May 16, 2003 62.35 62.53 61.99 62.51 1,055,389 +0.45(+0.73%)
May 15, 2003 61.76 62.41 61.76 62.05 1,214,920 +0.19(+0.31%)
May 14, 2003 61.25 62.01 61.11 61.86 2,138,817 +0.93(+1.53%)
May 13, 2003 60.63 60.94 60.58 60.93 341,551 +0.13(+0.22%)
May 12, 2003 60.79 60.82 60.51 60.79 546,811 +0.38(+0.63%)
May 09, 2003 60.23 60.44 60.16 60.41 164,928 +0.06(+0.10%)
May 08, 2003 60.43 60.63 60.21 60.35 655,813 +0.15(+0.24%)
May 07, 2003 60.03 60.25 59.91 60.21 460,149 +0.69(+1.17%)
May 06, 2003 59.25 59.63 59.04 59.51 390,729 +0.29(+0.50%)
May 05, 2003 58.90 59.27 58.83 59.22 116,499 +0.31(+0.53%)
May 02, 2003 59.40 59.41 58.87 58.91 347,098 -0.47(-0.79%)
May 01, 2003 59.49 59.76 59.23 59.37 346,648 -0.29(-0.48%)
Apr 30, 2003 59.22 59.71 59.17 59.66 440,957 +0.55(+0.93%)
Apr 29, 2003 59.05 59.21 58.91 59.11 266,133 -0.10(-0.17%)
Apr 28, 2003 59.42 59.42 59.21 59.21 120,697 -0.09(-0.16%)
Apr 25, 2003 59.19 59.43 59.15 59.31 794,203 +0.13(+0.23%)
Apr 24, 2003 58.96 59.35 58.96 59.17 298,369 +0.53(+0.90%)
Apr 23, 2003 58.55 58.70 58.43 58.65 64,022 +0.12(+0.21%)
Apr 22, 2003 58.79 58.87 58.44 58.53 449,653 -0.03(-0.06%)
Apr 21, 2003 58.35 58.58 58.20 58.56 221,903 -0.13(-0.22%)
Apr 17, 2003 58.85 58.96 58.56 58.69 159,230 +0.09(+0.16%)
Apr 16, 2003 58.38 58.63 58.34 58.59 146,486 +0.24(+0.41%)
Apr 15, 2003 58.25 58.38 58.05 58.35 192,665 +0.31(+0.54%)
Apr 14, 2003 58.09 58.10 57.83 58.04 310,514 -0.16(-0.28%)
Apr 11, 2003 57.91 58.24 57.75 58.20 674,705 -0.09(-0.16%)
Apr 10, 2003 58.53 58.59 58.26 58.29 79,915 -0.27(-0.47%)
Apr 09, 2003 58.29 58.60 58.14 58.57 153,533 +0.17(+0.30%)
Apr 08, 2003 58.06 58.42 58.02 58.39 291,922 +0.47(+0.81%)
Apr 07, 2003 57.51 57.93 57.30 57.93 727,782 -0.13(-0.23%)
Apr 04, 2003 58.07 58.23 57.95 58.06 277,229 -0.17(-0.29%)
Apr 03, 2003 58.19 58.41 58.12 58.23 368,239 -0.03(-0.06%)
Apr 02, 2003 58.46 58.49 58.21 58.26 468,095 -0.61(-1.04%)
Apr 01, 2003 58.96 59.22 58.63 58.87 434,510 -0.42(-0.71%)
Mar 31, 2003 58.89 59.31 58.89 59.29 965,279 +0.77(+1.31%)
Mar 28, 2003 58.64 58.75 58.51 58.53 379,934 +0.13(+0.23%)
Mar 27, 2003 58.53 58.61 58.25 58.39 287,274 +0.04(+0.07%)
Mar 26, 2003 58.19 58.46 58.19 58.35 464,047 +0.12(+0.21%)
Mar 25, 2003 58.46 58.57 57.96 58.23 909,203 -0.07(-0.11%)
Mar 24, 2003 58.09 58.43 57.93 58.30 559,855 +0.91(+1.58%)
Mar 21, 2003 57.97 58.06 57.39 57.39 1,264,548 -0.80(-1.38%)
Mar 20, 2003 58.57 58.66 57.87 58.19 309,914 -0.09(-0.16%)
Mar 19, 2003 58.72 58.74 58.25 58.29 597,339 -0.43(-0.74%)
Mar 18, 2003 59.33 59.49 58.70 58.72 622,528 -0.56(-0.95%)
Mar 17, 2003 60.37 60.37 59.27 59.28 1,086,126 -0.72(-1.20%)
Mar 14, 2003 59.96 60.11 59.77 60.00 885,963 +0.29(+0.49%)
Mar 13, 2003 60.13 60.29 59.71 59.71 1,244,757 -1.12(-1.84%)
Mar 12, 2003 60.64 60.93 60.61 60.83 681,902 +0.22(+0.36%)
Mar 11, 2003 60.69 60.80 60.51 60.61 124,145 -0.11(-0.18%)
Mar 10, 2003 60.57 60.71 60.48 60.71 220,703 +0.31(+0.52%)
Mar 07, 2003 60.51 60.55 60.06 60.40 395,527 +0.21(+0.34%)
Mar 06, 2003 60.39 60.48 60.07 60.19 248,891 -0.23(-0.39%)
Mar 05, 2003 60.44 60.45 60.05 60.43 188,917 +0.20(+0.33%)
Mar 04, 2003 60.11 60.33 60.04 60.23 124,595 +0.04(+0.07%)
Mar 03, 2003 60.03 60.33 59.97 60.19 306,016 -0.15(-0.25%)
Feb 28, 2003 59.81 60.39 59.75 60.34 319,810 +0.38(+0.63%)
Feb 27, 2003 59.67 60.02 59.57 59.96 1,043,095 +0.10(+0.17%)
Feb 26, 2003 59.61 59.86 59.46 59.86 500,781 +0.41(+0.70%)
Feb 25, 2003 59.63 59.79 59.36 59.45 537,515 +0.27(+0.46%)
Feb 24, 2003 59.28 59.29 59.11 59.17 252,190 +0.28(+0.48%)
Feb 21, 2003 59.07 59.17 58.83 58.89 375,436 -0.35(-0.59%)
Feb 20, 2003 58.92 59.29 58.92 59.24 729,731 +0.20(+0.34%)
Feb 19, 2003 58.95 59.16 58.86 59.04 93,109 +0.40(+0.68%)
Feb 18, 2003 58.40 58.68 58.25 58.64 319,660 +0.07(+0.13%)
Feb 14, 2003 58.89 58.94 58.43 58.57 1,244,007 -0.51(-0.86%)
Feb 13, 2003 58.87 59.48 58.81 59.07 660,012 +0.32(+0.54%)
Feb 12, 2003 58.56 58.78 58.47 58.75 181,870 +0.21(+0.35%)
Feb 11, 2003 58.43 58.63 58.31 58.55 388,480 -0.01(-0.02%)
Feb 10, 2003 58.77 58.96 58.49 58.56 114,849 -0.41(-0.70%)
Feb 07, 2003 58.54 59.04 58.45 58.97 370,638 +0.13(+0.23%)
Feb 06, 2003 58.59 58.87 58.55 58.84 181,270 +0.47(+0.81%)
Feb 05, 2003 58.85 59.16 58.31 58.37 333,904 -0.51(-0.86%)
Feb 04, 2003 58.94 58.96 58.77 58.87 85,312 +0.26(+0.44%)
Feb 03, 2003 58.47 58.63 58.23 58.61 82,763 -0.12(-0.20%)
Jan 31, 2003 58.63 58.83 58.39 58.73 273,330 +0.16(+0.27%)
Jan 30, 2003 58.16 58.63 58.09 58.57 162,828 +0.43(+0.75%)
Jan 29, 2003 58.58 58.61 58.01 58.14 331,955 -0.32(-0.55%)
Jan 28, 2003 58.46 58.55 58.09 58.46 681,752 +0.00(+0.00%)
Jan 27, 2003 58.63 58.72 58.36 58.46 225,651 -0.21(-0.36%)
Jan 24, 2003 58.52 58.99 58.52 58.67 427,763 +0.35(+0.59%)
Jan 23, 2003 58.24 58.49 58.23 58.33 165,977 -0.29(-0.49%)
Jan 22, 2003 58.48 58.63 58.37 58.61 160,579 +0.29(+0.49%)
Jan 21, 2003 57.95 58.33 57.89 58.33 161,179 +0.33(+0.58%)
Jan 17, 2003 58.09 58.19 57.98 57.99 146,486 +0.29(+0.50%)
Jan 16, 2003 57.61 57.76 57.10 57.71 86,812 +0.08(+0.14%)
Jan 15, 2003 57.55 57.83 57.49 57.63 194,315 +0.28(+0.49%)
Jan 14, 2003 57.36 57.55 57.33 57.34 148,285 +0.20(+0.35%)
Jan 13, 2003 57.05 57.27 56.96 57.14 79,915 +0.09(+0.16%)
Jan 10, 2003 57.30 57.30 56.77 57.05 217,705 +0.15(+0.26%)
Jan 09, 2003 57.47 57.47 56.70 56.90 356,094 -1.11(-1.92%)
Jan 08, 2003 57.95 58.12 57.88 58.02 240,045 +0.29(+0.50%)
Jan 07, 2003 57.49 57.86 57.47 57.73 104,654 +0.21(+0.36%)
Jan 06, 2003 57.47 57.55 57.23 57.53 53,376 -0.15(-0.27%)
Jan 03, 2003 57.46 57.72 57.24 57.68 466,596 +0.13(+0.23%)
Jan 02, 2003 58.49 58.63 57.50 57.55 288,024 -1.53(-2.59%)
Dec 31, 2002 59.33 59.58 58.91 59.07 164,028 -0.45(-0.75%)
Dec 30, 2002 59.29 59.52 59.11 59.52 412,170 +0.14(+0.24%)
Dec 27, 2002 59.06 59.38 58.88 59.38 210,208 +0.65(+1.10%)
Dec 26, 2002 58.63 58.73 58.51 58.73 20,241 +0.11(+0.19%)
Dec 24, 2002 58.69 58.75 58.59 58.62 69,869 +0.33(+0.56%)
Dec 23, 2002 58.27 58.29 57.53 58.29 111,251 +0.01(+0.02%)
Dec 20, 2002 58.18 58.40 58.13 58.28 62,822 +0.04(+0.07%)
Dec 19, 2002 57.89 58.35 57.79 58.24 201,512 +0.51(+0.89%)
Dec 18, 2002 57.68 57.82 57.53 57.73 286,375 +0.45(+0.78%)
Dec 17, 2002 57.56 57.59 57.14 57.28 435,709 +0.00(+0.00%)
Dec 16, 2002 57.96 57.96 57.25 57.28 173,474 -0.43(-0.75%)
Dec 13, 2002 58.12 58.13 57.71 57.71 638,421 -0.57(-0.97%)
Dec 12, 2002 58.07 58.43 58.07 58.28 203,611 -0.05(-0.09%)
Dec 11, 2002 58.13 58.46 58.00 58.33 245,592 +0.39(+0.67%)
Dec 10, 2002 57.77 57.98 57.69 57.95 227,300 +0.15(+0.27%)
Dec 09, 2002 57.49 57.93 57.47 57.79 600,188 +0.32(+0.56%)
Dec 06, 2002 58.03 58.09 57.20 57.47 660,461 +0.10(+0.17%)
Dec 05, 2002 56.88 57.55 56.86 57.37 309,465 +0.15(+0.26%)
Dec 04, 2002 57.29 57.36 57.06 57.22 193,415 +0.29(+0.52%)
Dec 03, 2002 57.16 57.16 56.77 56.93 170,625 +0.08(+0.14%)
Dec 02, 2002 56.26 56.96 56.12 56.85 427,163 -0.21(-0.36%)
Nov 29, 2002 56.80 57.11 56.78 57.06 47,529 +0.37(+0.65%)
Nov 27, 2002 57.53 57.58 56.66 56.69 488,187 -1.31(-2.25%)
Nov 26, 2002 57.49 58.04 57.46 58.00 566,452 +0.72(+1.26%)
Nov 25, 2002 57.36 57.61 57.22 57.28 432,111 -0.11(-0.19%)
Nov 22, 2002 57.58 57.62 57.28 57.38 277,079 -0.05(-0.09%)
Nov 21, 2002 57.69 57.69 57.27 57.44 484,588 -0.56(-0.97%)
Nov 20, 2002 58.83 58.84 57.90 58.00 460,898 -0.57(-0.98%)
Nov 19, 2002 58.66 58.85 58.37 58.57 77,666 +0.21(+0.37%)
Nov 18, 2002 58.04 58.45 58.00 58.36 48,278 +0.26(+0.45%)
Nov 15, 2002 57.72 58.18 57.53 58.10 165,977 +0.23(+0.40%)
Nov 14, 2002 58.46 58.46 57.87 57.87 176,922 -1.23(-2.08%)
Nov 13, 2002 58.99 59.15 58.67 59.09 156,981 +0.13(+0.21%)
Nov 12, 2002 59.46 59.46 58.94 58.97 741,126 -0.34(-0.57%)
Nov 11, 2002 59.06 59.31 58.96 59.31 104,954 +0.32(+0.54%)
Nov 08, 2002 58.96 59.13 58.66 58.99 441,857 +0.47(+0.81%)
Nov 07, 2002 58.06 58.51 57.93 58.51 221,753 +1.41(+2.48%)
Nov 06, 2002 56.72 57.45 56.63 57.10 177,672 +0.23(+0.40%)
Nov 05, 2002 57.09 57.09 56.75 56.87 110,651 -0.22(-0.39%)
Nov 04, 2002 57.01 57.19 56.86 57.09 513,526 -0.25(-0.44%)
Nov 01, 2002 57.56 57.98 56.86 57.34 187,568 -0.50(-0.86%)
Oct 31, 2002 57.39 57.93 57.37 57.85 768,714 +0.26(+0.45%)
Oct 30, 2002 57.61 57.81 57.41 57.59 47,829 -0.02(-0.03%)
Oct 29, 2002 57.24 57.95 57.20 57.61 187,418 +0.74(+1.30%)
Oct 28, 2002 57.06 57.12 56.82 56.86 599,738 -0.08(-0.14%)
Oct 25, 2002 56.92 57.06 56.79 56.94 219,054 +0.21(+0.36%)
Oct 24, 2002 56.13 56.86 56.08 56.74 509,177 +0.49(+0.88%)
Oct 23, 2002 56.52 56.82 56.14 56.24 191,766 +0.02(+0.04%)
Oct 22, 2002 56.59 56.59 56.17 56.22 323,558 -0.16(-0.28%)
Oct 21, 2002 57.02 57.09 56.36 56.38 202,261 -0.55(-0.97%)
Oct 18, 2002 56.70 56.95 56.21 56.94 688,349 +0.15(+0.26%)
Oct 17, 2002 56.78 57.06 56.74 56.79 349,947 -0.70(-1.22%)
Oct 16, 2002 57.76 57.76 57.28 57.49 187,718 +0.03(+0.05%)
Oct 15, 2002 58.03 58.23 57.59 57.47 445,455 -1.39(-2.37%)
Oct 14, 2002 59.03 59.06 58.74 58.86 27,438 -0.09(-0.15%)
Oct 11, 2002 59.43 59.51 58.73 58.95 632,424 -0.71(-1.19%)
Oct 10, 2002 60.14 60.14 59.55 59.65 145,586 -0.47(-0.79%)
Oct 09, 2002 60.23 60.28 59.99 60.13 604,086 +0.31(+0.51%)
Oct 08, 2002 59.69 60.37 59.57 59.82 796,002 +0.02(+0.03%)
Oct 07, 2002 59.96 60.00 59.67 59.80 30,271,796 +0.10(+0.17%)
Oct 04, 2002 58.96 59.84 58.96 59.70 196,414 +0.19(+0.31%)
Oct 03, 2002 59.56 59.70 59.23 59.51 44,830 -0.15(-0.25%)
Oct 02, 2002 59.52 59.68 59.25 59.66 136,440 +0.27(+0.45%)
Oct 01, 2002 59.47 59.56 59.23 59.39 385,631 -0.90(-1.49%)
Sep 30, 2002 60.47 60.63 60.08 60.29 446,505 +0.24(+0.40%)
Sep 27, 2002 59.71 60.05 59.68 60.05 447,105 +0.45(+0.75%)
Sep 26, 2002 59.39 59.71 59.10 59.61 643,219 -0.14(-0.23%)
Sep 25, 2002 60.09 60.27 59.53 59.75 190,716 -0.73(-1.21%)
Sep 24, 2002 60.23 60.65 60.17 60.48 377,685 +0.39(+0.64%)
Sep 23, 2002 60.03 60.19 59.87 60.09 244,693 +0.53(+0.90%)
Sep 20, 2002 59.66 59.71 59.40 59.56 170,175 -0.28(-0.47%)
Sep 19, 2002 59.83 59.87 59.53 59.84 164,778 +0.37(+0.63%)
Sep 18, 2002 59.67 59.73 59.37 59.47 294,771 +0.04(+0.07%)
Sep 17, 2002 59.12 59.57 58.93 59.43 113,050 +0.11(+0.19%)
Sep 16, 2002 59.49 59.51 59.29 59.31 109,452 +0.10(+0.17%)
Sep 13, 2002 58.91 59.32 58.81 59.21 232,548 +0.54(+0.92%)
Sep 12, 2002 58.35 58.79 58.34 58.67 65,071 +0.45(+0.78%)
Sep 11, 2002 58.03 58.23 57.86 58.22 266,433 -0.31(-0.52%)
Sep 10, 2002 58.14 58.69 58.03 58.53 503,780 +0.28(+0.48%)
Sep 09, 2002 58.36 58.58 58.20 58.25 125,645 -0.09(-0.15%)
Sep 06, 2002 58.67 58.82 58.16 58.33 209,908 -0.69(-1.18%)
Sep 05, 2002 59.07 59.13 58.28 59.03 449,803 +0.32(+0.55%)
Sep 04, 2002 58.71 58.89 58.59 58.71 99,406 -0.01(-0.02%)
Sep 03, 2002 58.08 58.72 58.03 58.72 153,083 +0.64(+1.10%)
Aug 30, 2002 57.86 58.11 57.66 58.08 117,098 +0.35(+0.60%)
Aug 29, 2002 57.87 57.93 57.59 57.73 203,461 +0.46(+0.80%)
Aug 28, 2002 57.38 57.48 57.25 57.27 27,138 +0.29(+0.50%)
Aug 27, 2002 56.96 57.14 56.82 56.98 452,502 -0.36(-0.63%)
Aug 26, 2002 57.16 57.50 57.14 57.34 35,834 +0.05(+0.09%)
Aug 23, 2002 56.82 57.33 56.82 57.29 30,136 +0.56(+0.99%)
Aug 22, 2002 57.06 57.06 56.73 56.73 51,577 -0.50(-0.87%)
Aug 21, 2002 57.14 57.42 57.11 57.23 59,973 -0.31(-0.53%)
Aug 20, 2002 57.10 57.55 57.09 57.54 61,173 +0.81(+1.42%)
Aug 16, 2002 57.65 57.71 56.57 56.73 127,444 -0.64(-1.12%)
Aug 15, 2002 57.61 57.69 57.26 57.37 130,593 -0.51(-0.88%)
Aug 14, 2002 58.33 58.63 57.86 57.88 194,914 +0.22(+0.38%)
Aug 13, 2002 57.21 57.67 56.94 57.66 111,401 +0.70(+1.23%)
Aug 12, 2002 56.89 57.83 56.78 56.96 48,129 +1.13(+2.03%)
Aug 07, 2002 55.76 56.12 55.60 55.82 60,423 +0.13(+0.24%)
Aug 06, 2002 55.89 55.96 55.50 55.69 97,307 -0.48(-0.86%)
Aug 05, 2002 56.05 56.32 55.92 56.17 91,610 +0.25(+0.44%)
Aug 02, 2002 55.46 56.09 55.28 55.92 79,165 +0.57(+1.02%)
Aug 01, 2002 55.05 55.37 55.05 55.36 37,483 +0.31(+0.57%)
Jul 31, 2002 54.66 55.22 54.62 55.04 44,080 +0.67(+1.24%)
Jul 30, 2002 54.52 54.62 54.37 54.37 9,146 +0.07(+0.12%)
Jul 29, 2002 54.73 54.80 54.24 54.30 12,594 -0.73(-1.32%)
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.