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 (%)
May 31, 2017 86.74 86.89 86.05 86.37 5,628,400 -0.28(-0.32%)
May 30, 2017 86.58 86.88 85.86 86.65 1,070,769 +0.02(+0.02%)
May 26, 2017 86.30 86.75 85.97 86.63 969,241 +0.35(+0.41%)
May 25, 2017 86.29 86.63 85.82 86.28 932,085 +0.25(+0.29%)
May 24, 2017 85.84 86.17 85.37 86.03 662,948 +0.30(+0.35%)
May 23, 2017 85.12 85.79 84.89 85.73 1,192,242 +0.68(+0.80%)
May 22, 2017 85.00 85.36 84.55 85.05 966,612 +0.01(+0.01%)
May 19, 2017 84.57 85.13 83.90 85.04 2,979,120 +0.63(+0.75%)
May 18, 2017 84.10 84.77 83.74 84.41 902,158 +0.26(+0.31%)
May 17, 2017 83.17 84.70 82.54 84.15 1,711,976 +0.22(+0.26%)
May 16, 2017 84.82 84.82 83.08 83.93 2,093,645 -1.07(-1.26%)
May 15, 2017 84.41 85.12 84.16 85.00 1,413,991 +0.93(+1.11%)
May 12, 2017 84.27 84.72 83.86 84.07 1,069,326 -0.29(-0.34%)
May 11, 2017 84.45 84.84 83.72 84.36 1,230,061 -0.48(-0.57%)
May 10, 2017 85.38 86.28 83.72 84.84 1,336,747 -0.15(-0.18%)
May 09, 2017 83.00 85.35 83.00 84.99 2,528,873 +2.73(+3.32%)
May 08, 2017 83.57 84.09 82.14 82.26 989,485 -1.50(-1.79%)
May 05, 2017 83.25 83.88 82.99 83.76 886,872 +0.78(+0.94%)
May 04, 2017 83.16 83.71 82.45 82.98 818,166 -0.05(-0.06%)
May 03, 2017 82.49 83.15 82.28 83.03 999,112 +0.05(+0.06%)
May 02, 2017 82.77 83.12 82.10 82.98 948,217 +0.32(+0.39%)
May 01, 2017 82.62 83.10 82.31 82.66 926,681 +0.25(+0.30%)
Apr 28, 2017 82.48 82.72 81.85 82.41 1,823,792 +0.01(+0.01%)
Apr 27, 2017 83.80 83.80 82.29 82.40 1,115,737 -1.23(-1.47%)
Apr 26, 2017 82.40 84.08 82.40 83.63 1,186,265 -0.53(-0.63%)
Apr 25, 2017 84.62 83.93 84.16 968,732 +0.32(+0.38%)
Apr 24, 2017 83.82 84.15 83.30 83.84 1,435,620 +0.85(+1.02%)
Apr 21, 2017 82.97 83.53 82.74 82.99 880,331 -0.01(-0.01%)
Apr 20, 2017 82.72 83.31 82.28 83.00 945,638 +0.78(+0.95%)
Apr 19, 2017 81.94 82.50 81.94 82.22 636,636 +0.29(+0.35%)
Apr 18, 2017 81.75 82.62 81.75 81.93 654,064 -0.23(-0.28%)
Apr 17, 2017 81.26 82.25 80.93 82.16 607,155 +0.87(+1.07%)
Apr 13, 2017 81.36 82.16 80.58 81.29 672,430 -0.24(-0.29%)
Apr 12, 2017 80.59 81.63 80.12 81.53 1,050,451 +0.94(+1.17%)
Apr 11, 2017 80.62 80.99 80.00 80.59 1,003,354 -0.52(-0.64%)
Apr 10, 2017 81.29 81.57 80.78 81.11 721,400 +0.03(+0.04%)
Apr 07, 2017 80.35 81.19 80.01 81.08 1,019,156 +0.76(+0.95%)
Apr 06, 2017 80.43 80.83 80.11 80.32 1,105,833 -0.10(-0.12%)
Apr 05, 2017 81.06 81.51 80.24 80.42 1,020,527 -0.47(-0.58%)
Apr 04, 2017 80.63 80.92 80.22 80.89 1,156,409 +0.22(+0.27%)
Apr 03, 2017 81.03 81.44 80.06 80.67 743,737 -0.40(-0.49%)
Mar 31, 2017 80.40 81.32 79.40 81.07 1,009,055 +1.07(+1.34%)
Mar 30, 2017 79.13 80.10 78.83 80.00 776,220 +0.79(+1.00%)
Mar 29, 2017 79.12 79.22 78.31 79.21 990,410 +0.07(+0.09%)
Mar 28, 2017 78.92 79.63 78.69 79.14 625,656 -0.04(-0.05%)
Mar 27, 2017 78.83 79.33 78.32 79.18 657,428 -0.26(-0.33%)
Mar 24, 2017 80.09 80.35 79.12 79.44 623,435 -0.41(-0.51%)
Mar 23, 2017 79.90 80.26 79.35 79.85 896,414 +0.12(+0.15%)
Mar 22, 2017 79.55 80.07 79.20 79.73 1,055,789 +0.09(+0.11%)
Mar 21, 2017 80.94 80.94 79.41 79.64 1,264,599 -0.87(-1.08%)
Mar 20, 2017 80.38 80.97 80.08 80.51 1,151,436 -0.06(-0.07%)
Mar 17, 2017 80.29 80.68 79.91 80.57 1,464,998 +0.12(+0.15%)
Mar 16, 2017 80.42 80.76 80.19 80.45 846,323 +0.19(+0.24%)
Mar 15, 2017 80.75 80.75 79.90 80.26 1,483,937 -0.12(-0.15%)
Mar 14, 2017 79.89 80.59 79.85 80.38 846,914 +0.13(+0.16%)
Mar 13, 2017 79.76 80.47 79.47 80.25 1,055,827 +0.62(+0.78%)
Mar 10, 2017 79.12 79.67 78.78 79.63 1,231,768 +1.05(+1.34%)
Mar 09, 2017 78.53 78.59 77.86 78.58 2,220,054 +0.19(+0.24%)
Mar 08, 2017 78.17 78.75 77.85 78.39 1,285,002 +0.42(+0.54%)
Mar 07, 2017 78.16 78.48 77.80 77.97 1,243,064 -0.02(-0.03%)
Mar 06, 2017 78.06 78.54 77.71 77.99 1,122,970 -0.28(-0.36%)
Mar 03, 2017 78.62 78.89 77.68 78.27 1,742,760 +0.02(+0.03%)
Mar 02, 2017 79.10 79.17 77.77 78.25 2,155,802 -1.05(-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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.