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 (%)
Feb 01, 2016 102.42 102.42 102.42 0 -0.12(-0.12%)
Jan 29, 2016 102.63 102.99 102.23 102.54 16,350,971 +0.86(+0.85%)
Jan 28, 2016 101.12 101.82 101.06 101.68 13,128,465 +0.14(+0.14%)
Jan 27, 2016 101.29 101.73 100.84 101.53 9,879,134 -0.03(-0.02%)
Jan 26, 2016 101.48 101.86 101.29 101.56 7,067,019 +0.05(+0.05%)
Jan 25, 2016 101.45 101.71 101.21 101.51 7,120,202 +0.55(+0.54%)
Jan 22, 2016 100.61 101.11 100.30 100.96 12,618,640 -0.39(-0.38%)
Jan 21, 2016 102.25 102.53 101.23 101.35 13,656,743 -0.69(-0.68%)
Jan 20, 2016 102.28 103.04 101.84 102.04 21,455,978 +1.06(+1.05%)
Jan 19, 2016 100.79 101.55 100.65 100.98 11,081,623 -0.32(-0.31%)
Jan 15, 2016 101.29 101.29 101.29 0 +1.56(+1.56%)
Jan 14, 2016 100.26 100.66 99.35 99.74 15,982,154 -0.94(-0.94%)
Jan 13, 2016 99.50 101.09 99.29 100.68 19,337,190 +0.98(+0.99%)
Jan 12, 2016 98.55 100.14 98.40 99.70 16,012,046 +1.42(+1.44%)
Jan 11, 2016 98.30 98.91 98.16 98.28 12,464,483 -1.09(-1.09%)
Jan 08, 2016 98.62 99.45 98.46 99.37 11,889,788 +0.44(+0.45%)
Jan 07, 2016 98.82 99.02 98.10 98.92 12,664,671 +0.18(+0.18%)
Jan 06, 2016 98.51 98.77 98.31 98.75 11,070,044 +1.31(+1.35%)
Jan 05, 2016 97.37 97.87 97.19 97.43 7,749,918 -0.39(-0.40%)
Jan 04, 2016 98.21 98.63 97.72 97.83 13,149,481 +0.70(+0.72%)
Dec 31, 2015 97.13 97.13 97.13 0 +0.44(+0.45%)
Dec 30, 2015 96.60 97.10 96.39 96.69 6,839,066 -0.10(-0.10%)
Dec 29, 2015 98.02 98.06 96.67 96.79 9,666,577 -1.64(-1.66%)
Dec 28, 2015 98.26 98.81 98.15 98.42 9,418,441 +0.29(+0.30%)
Dec 24, 2015 98.13 98.13 98.13 0 +0.56(+0.57%)
Dec 23, 2015 97.45 97.75 97.16 97.58 9,065,680 -0.74(-0.75%)
Dec 22, 2015 98.59 98.71 98.06 98.31 6,774,867 -0.72(-0.72%)
Dec 21, 2015 99.21 99.50 98.81 99.03 9,324,084 -0.02(-0.02%)
Dec 18, 2015 98.93 99.29 98.72 99.05 12,654,272 +0.55(+0.55%)
Dec 17, 2015 97.89 98.69 97.78 98.51 12,343,817 +1.10(+1.13%)
Dec 16, 2015 97.32 98.20 96.86 97.41 13,665,564 -0.21(-0.21%)
Dec 15, 2015 97.28 97.74 97.12 97.62 10,941,883 -0.58(-0.59%)
Dec 14, 2015 98.93 98.99 97.86 98.19 13,262,810 -1.29(-1.29%)
Dec 11, 2015 98.89 99.75 98.76 99.48 15,302,067 +1.54(+1.58%)
Dec 10, 2015 97.90 98.09 97.66 97.94 6,975,348 +0.13(+0.13%)
Dec 09, 2015 97.54 98.18 96.87 97.81 11,188,904 -0.10(-0.11%)
Dec 08, 2015 98.29 98.41 97.62 97.91 9,028,840 +0.05(+0.05%)
Dec 07, 2015 97.11 98.44 97.10 97.86 11,217,364 +0.94(+0.97%)
Dec 04, 2015 96.08 97.21 96.03 96.92 14,734,512 +0.84(+0.88%)
Dec 03, 2015 97.55 97.58 95.65 96.08 20,666,176 -2.68(-2.72%)
Dec 02, 2015 98.60 98.90 98.22 98.76 9,138,671 +0.03(+0.03%)
Dec 01, 2015 97.47 98.75 97.47 98.73 15,882,364 +1.32(+1.35%)
Nov 30, 2015 97.14 97.48 97.10 97.42 6,456,077 +0.38(+0.40%)
Nov 27, 2015 97.26 97.31 97.02 97.03 3,204,821 -0.10(-0.10%)
Nov 25, 2015 97.13 97.13 97.13 0 +0.22(+0.23%)
Nov 24, 2015 96.98 97.22 96.72 96.90 4,203,181 -0.01(-0.01%)
Nov 23, 2015 97.15 96.91 6,777,389 +0.30(+0.31%)
Nov 20, 2015 96.48 96.62 7,444,075 -0.30(-0.31%)
Nov 19, 2015 96.96 97.18 96.80 96.91 8,281,865 +0.64(+0.67%)
Nov 18, 2015 95.92 96.41 95.74 96.27 6,525,080 +0.20(+0.21%)
Nov 17, 2015 95.45 96.35 95.18 96.07 6,386,741 +0.16(+0.17%)
Nov 16, 2015 96.09 96.25 95.56 95.91 6,838,568 -0.09(-0.09%)
Nov 13, 2015 95.71 96.17 95.63 96.00 9,857,137 +0.55(+0.57%)
Nov 12, 2015 95.25 95.80 95.21 95.45 8,484,698 +0.46(+0.48%)
Nov 11, 2015 94.93 95.12 94.87 94.99 3,562,814 -0.20(-0.21%)
Nov 10, 2015 95.05 95.62 94.95 95.20 8,368,515 +0.28(+0.30%)
Nov 09, 2015 94.73 95.37 94.65 94.91 11,419,096 -0.54(-0.56%)
Nov 06, 2015 95.84 95.87 95.24 95.45 13,220,923 -1.42(-1.47%)
Nov 05, 2015 97.10 97.10 96.52 96.87 9,061,521 -0.26(-0.26%)
Nov 04, 2015 97.14 97.49 96.82 97.13 7,456,285 +0.11(+0.12%)
Nov 03, 2015 97.58 97.65 96.89 97.02 11,122,533 -0.80(-0.82%)
Nov 02, 2015 97.68 98.00 97.61 97.82 10,909,882 -0.45(-0.46%)
Oct 30, 2015 97.84 98.29 97.66 98.27 14,819,772 +0.74(+0.76%)
Oct 29, 2015 98.59 98.62 97.41 97.53 15,127,859 -1.58(-1.59%)
Oct 28, 2015 99.46 99.52 98.69 99.11 10,580,868 -0.40(-0.40%)
Oct 27, 2015 99.97 99.37 99.51 8,941,759 +0.25(+0.25%)
Oct 26, 2015 99.14 99.41 99.09 99.26 7,321,291 +0.66(+0.67%)
Oct 23, 2015 98.53 98.81 98.33 98.61 8,818,622 -0.85(-0.85%)
Oct 22, 2015 99.33 99.87 98.85 99.45 8,663,569 +0.17(+0.17%)
Oct 21, 2015 98.93 99.42 98.82 99.29 8,250,927 +0.98(+0.99%)
Oct 20, 2015 98.29 98.42 98.09 98.31 8,034,851 -0.61(-0.61%)
Oct 19, 2015 99.08 99.22 98.37 98.92 7,794,288 -0.27(-0.27%)
Oct 16, 2015 99.45 99.62 99.14 99.19 10,055,672 +0.03(+0.03%)
Oct 15, 2015 99.49 99.61 99.07 99.16 8,651,270 -0.49(-0.49%)
Oct 14, 2015 99.01 99.68 98.69 99.65 12,166,917 +0.86(+0.88%)
Oct 13, 2015 98.87 98.93 98.29 98.78 7,679,563 +0.17(+0.17%)
Oct 12, 2015 98.47 98.79 98.38 98.61 5,298,793 +0.74(+0.76%)
Oct 09, 2015 97.62 98.16 97.58 97.87 11,292,323 +0.26(+0.26%)
Oct 08, 2015 98.68 98.74 97.37 97.61 16,095,040 -0.82(-0.84%)
Oct 07, 2015 98.29 98.71 98.05 98.44 8,387,046 -0.33(-0.33%)
Oct 06, 2015 98.09 98.93 97.97 98.77 7,106,393 +0.42(+0.43%)
Oct 05, 2015 99.02 99.11 98.27 98.34 14,196,672 -1.35(-1.36%)
Oct 02, 2015 100.52 101.02 99.39 99.69 16,242,871 +0.60(+0.61%)
Oct 01, 2015 99.31 99.66 98.97 99.09 11,331,484 +0.42(+0.43%)
Sep 30, 2015 98.57 98.87 98.34 98.67 12,310,222 -0.34(-0.35%)
Sep 29, 2015 98.67 99.27 98.44 99.02 11,275,752 +0.28(+0.28%)
Sep 28, 2015 97.60 98.86 97.60 98.74 12,311,453 +1.66(+1.71%)
Sep 25, 2015 97.16 97.39 96.86 97.08 10,496,514 -0.85(-0.86%)
Sep 24, 2015 98.38 98.79 97.83 97.92 12,024,182 +0.66(+0.68%)
Sep 23, 2015 97.14 97.50 96.64 97.26 8,475,928 -0.01(-0.01%)
Sep 22, 2015 97.00 97.75 96.76 97.27 12,480,287 +1.33(+1.39%)
Sep 21, 2015 96.65 96.72 95.67 95.93 12,627,206 -1.59(-1.63%)
Sep 18, 2015 96.81 97.60 96.75 97.52 18,734,242 +1.48(+1.54%)
Sep 17, 2015 94.95 96.14 94.83 96.05 24,841,162 +1.16(+1.22%)
Sep 16, 2015 95.02 95.40 94.69 94.89 8,701,067 -0.36(-0.38%)
Sep 15, 2015 96.56 96.68 95.14 95.25 14,892,120 -1.86(-1.92%)
Sep 14, 2015 97.40 97.56 96.87 97.11 5,285,637 +0.15(+0.16%)
Sep 11, 2015 97.02 97.51 96.91 96.96 7,375,489 +0.61(+0.63%)
Sep 10, 2015 96.66 96.80 96.21 96.35 8,496,626 -0.65(-0.68%)
Sep 09, 2015 95.55 97.21 95.49 97.00 9,317,284 +0.46(+0.48%)
Sep 08, 2015 96.95 97.09 96.45 96.54 8,824,225 -1.45(-1.48%)
Sep 04, 2015 97.99 97.99 97.99 0 +0.89(+0.91%)
Sep 03, 2015 96.95 97.18 96.41 97.10 8,817,217 +0.47(+0.49%)
Sep 02, 2015 96.98 97.43 96.53 96.63 11,913,032 -0.84(-0.86%)
Sep 01, 2015 97.16 97.52 96.63 97.47 19,153,466 +0.70(+0.72%)
Aug 31, 2015 98.32 98.40 96.71 96.77 10,812,533 -0.75(-0.77%)
Aug 28, 2015 98.15 98.40 97.42 97.52 12,479,680 +0.29(+0.30%)
Aug 27, 2015 97.09 97.93 96.95 97.23 11,451,597 +0.06(+0.06%)
Aug 26, 2015 98.03 98.44 96.72 97.18 20,612,172 -1.91(-1.93%)
Aug 25, 2015 99.26 99.46 98.48 99.09 19,262,040 -1.62(-1.61%)
Aug 24, 2015 102.26 102.75 100.28 100.71 20,907,604 -0.03(-0.03%)
Aug 21, 2015 100.55 101.01 100.09 100.74 13,448,527 +0.30(+0.30%)
Aug 20, 2015 99.92 100.50 99.77 100.44 11,388,455 +1.00(+1.01%)
Aug 19, 2015 98.08 99.57 98.02 99.43 13,465,739 +0.97(+0.99%)
Aug 18, 2015 98.67 99.06 98.33 98.46 6,303,975 -0.78(-0.79%)
Aug 17, 2015 99.39 99.70 99.14 99.24 9,887,610 +0.45(+0.45%)
Aug 14, 2015 98.40 99.12 98.19 98.79 5,426,356 +0.23(+0.23%)
Aug 13, 2015 98.69 99.16 98.20 98.56 9,650,624 -0.32(-0.32%)
Aug 12, 2015 99.57 100.19 98.83 98.88 10,607,608 -0.54(-0.55%)
Aug 11, 2015 99.07 99.73 98.95 99.42 13,970,779 +1.55(+1.59%)
Aug 10, 2015 98.36 98.48 97.65 97.87 9,362,307 -1.23(-1.24%)
Aug 07, 2015 98.27 99.22 98.22 99.10 10,435,511 +1.28(+1.31%)
Aug 06, 2015 97.23 97.93 97.23 97.81 7,672,920 +0.86(+0.89%)
Aug 05, 2015 97.05 97.16 96.59 96.95 9,503,765 -0.73(-0.75%)
Aug 04, 2015 98.16 98.28 97.60 97.69 8,088,334 -0.78(-0.79%)
Aug 03, 2015 97.49 98.63 97.49 98.47 14,745,902 +0.81(+0.83%)
Jul 31, 2015 97.58 97.95 97.28 97.66 11,516,383 +0.72(+0.74%)
Jul 30, 2015 96.60 97.18 96.56 96.94 7,706,983 +0.74(+0.77%)
Jul 29, 2015 96.45 96.57 95.97 96.20 8,414,625 -0.36(-0.37%)
Jul 28, 2015 96.56 96.89 96.36 96.56 11,453,345 -0.71(-0.73%)
Jul 27, 2015 97.38 97.46 96.82 97.26 10,253,523 +0.52(+0.54%)
Jul 24, 2015 96.83 96.87 96.37 96.75 9,169,372 +0.24(+0.25%)
Jul 23, 2015 95.32 96.59 95.20 96.51 11,398,497 +1.19(+1.25%)
Jul 22, 2015 94.85 95.56 94.80 95.32 7,815,572 +0.59(+0.62%)
Jul 21, 2015 93.79 94.79 93.77 94.73 7,060,888 +0.51(+0.54%)
Jul 20, 2015 94.28 94.56 93.96 94.22 7,454,293 -0.40(-0.42%)
Jul 17, 2015 94.34 94.75 94.33 94.62 9,291,153 +0.49(+0.52%)
Jul 16, 2015 94.13 9,164,170 +0.65(+0.69%)
Jul 15, 2015 92.54 93.69 92.48 93.49 10,941,700 +0.98(+1.06%)
Jul 14, 2015 92.47 92.67 92.18 92.51 5,304,447 +0.30(+0.33%)
Jul 13, 2015 91.96 92.82 91.96 92.20 10,045,842 -0.29(-0.31%)
Jul 10, 2015 92.48 93.02 92.26 92.49 17,110,194 -1.49(-1.59%)
Jul 09, 2015 94.60 94.94 93.92 93.98 13,937,217 -1.89(-1.97%)
Jul 08, 2015 95.65 96.09 95.24 95.87 12,486,652 +0.82(+0.86%)
Jul 07, 2015 95.37 96.03 94.80 95.05 20,276,446 +0.88(+0.94%)
Jul 06, 2015 94.08 94.56 93.30 94.16 13,307,356 +1.71(+1.85%)
Jul 02, 2015 92.45 92.45 92.45 0 +0.30(+0.33%)
Jul 01, 2015 92.31 92.74 92.00 92.15 15,623,161 -1.26(-1.35%)
Jun 30, 2015 93.36 94.39 93.31 93.41 16,937,104 -0.65(-0.69%)
Jun 29, 2015 93.01 94.37 92.61 94.06 21,540,662 +2.43(+2.65%)
Jun 26, 2015 91.98 92.14 91.36 91.64 14,678,630 -1.04(-1.12%)
Jun 25, 2015 92.72 93.11 92.40 92.68 10,421,835 -0.33(-0.35%)
Jun 24, 2015 92.65 93.18 92.37 93.00 10,814,763 +0.80(+0.86%)
Jun 23, 2015 92.03 93.01 92.00 92.21 11,247,211 -0.56(-0.60%)
Jun 22, 2015 93.71 93.95 92.72 92.76 12,284,365 -1.93(-2.04%)
Jun 19, 2015 94.24 94.78 94.23 94.70 13,127,228 +1.20(+1.28%)
Jun 18, 2015 93.34 93.63 92.85 93.50 12,729,847 -0.46(-0.49%)
Jun 17, 2015 94.24 94.34 93.24 93.96 17,130,044 -0.73(-0.77%)
Jun 16, 2015 94.32 94.70 93.79 94.69 8,860,483 +0.74(+0.79%)
Jun 15, 2015 94.55 94.68 93.63 93.95 10,304,082 +0.15(+0.16%)
Jun 12, 2015 93.51 94.69 93.48 93.80 9,887,774 +0.00(+0.00%)
Jun 11, 2015 92.69 93.81 92.44 93.80 17,415,244 +1.93(+2.10%)
Jun 10, 2015 92.18 92.35 91.66 91.87 15,320,550 -0.81(-0.88%)
Jun 09, 2015 93.09 93.15 92.33 92.68 15,584,919 -0.74(-0.79%)
Jun 08, 2015 93.81 93.97 93.34 93.42 6,707,405 -0.10(-0.11%)
Jun 05, 2015 93.71 94.29 93.34 93.52 14,084,057 -1.15(-1.22%)
Jun 04, 2015 94.04 94.86 93.95 94.67 13,655,284 +1.22(+1.30%)
Jun 03, 2015 94.15 94.31 93.20 93.46 18,623,794 -1.53(-1.61%)
Jun 02, 2015 95.56 95.64 94.72 94.98 12,670,044 -1.34(-1.40%)
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.