Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chipotle Mexican Grill
(NY:
CMG
)
3,129.52
+23.68 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
1153
1155
1128
1155
302,800
+6.76(+0.59%)
Jul 30, 2020
1139
1161
1138
1148
244,476
-4.67(-0.41%)
Jul 29, 2020
1120
1155
1118
1153
297,471
+40.84(+3.67%)
Jul 28, 2020
1141
1143
1110
1112
315,901
-30.70(-2.69%)
Jul 27, 2020
1139
1152
1128
1143
343,033
+12.67(+1.12%)
Jul 24, 2020
1113
1131
1095
1130
421,400
+9.23(+0.82%)
Jul 23, 2020
1169
1186
1117
1121
960,660
-64.24(-5.42%)
Jul 22, 2020
1161
1187
1161
1185
747,151
+22.17(+1.91%)
Jul 21, 2020
1177
1177
1151
1163
281,842
-0.62(-0.05%)
Jul 20, 2020
1150
1170
1148
1164
419,784
+27.50(+2.42%)
Jul 17, 2020
1137
1139
1123
1136
277,000
+6.71(+0.59%)
Jul 16, 2020
1124
1133
1112
1130
241,676
-4.14(-0.37%)
Jul 15, 2020
1126
1136
1105
1134
332,323
+30.63(+2.78%)
Jul 14, 2020
1089
1105
1068
1103
267,252
+14.10(+1.29%)
Jul 13, 2020
1132
1140
1087
1089
363,917
-29.12(-2.60%)
Jul 10, 2020
1111
1119
1101
1118
218,900
+2.46(+0.22%)
Jul 09, 2020
1130
1133
1105
1116
287,700
+1.15(+0.10%)
Jul 08, 2020
1119
1133
1107
1114
317,675
+5.33(+0.48%)
Jul 07, 2020
1120
1146
1105
1109
429,450
-16.82(-1.49%)
Jul 06, 2020
1067
1129
1061
1126
666,591
+69.47(+6.58%)
Jul 02, 2020
1081
1085
1053
1056
264,500
-11.91(-1.11%)
Jul 01, 2020
1054
1074
1048
1068
283,851
+16.00(+1.52%)
Jun 30, 2020
1049
1056
1035
1052
397,850
+6.41(+0.61%)
Jun 29, 2020
1035
1058
1021
1046
296,949
+12.80(+1.24%)
Jun 26, 2020
1049
1049
1029
1033
499,600
-15.75(-1.50%)
Jun 25, 2020
1047
1052
1033
1049
217,205
+0.95(+0.09%)
Jun 24, 2020
1036
1053
1018
1048
383,043
+8.79(+0.85%)
Jun 23, 2020
1074
1074
1035
1039
429,232
-31.09(-2.90%)
Jun 22, 2020
1027
1071
1025
1070
590,505
+59.42(+5.88%)
Jun 19, 2020
1040
1042
1011
1011
428,400
-19.17(-1.86%)
Jun 18, 2020
1027
1039
1020
1030
230,532
+7.12(+0.70%)
Jun 17, 2020
1031
1043
1021
1023
241,401
-8.92(-0.86%)
Jun 16, 2020
1038
1038
1003
1032
313,578
+8.55(+0.84%)
Jun 15, 2020
974.02
1025
971.00
1023
363,544
+31.42(+3.17%)
Jun 12, 2020
1026
1026
964.50
991.83
508,700
-8.91(-0.89%)
Jun 11, 2020
1002
1028
996.00
1001
468,329
-28.22(-2.74%)
Jun 10, 2020
1043
1043
1023
1029
322,108
-10.51(-1.01%)
Jun 09, 2020
1037
1053
1035
1039
275,886
-9.76(-0.93%)
Jun 08, 2020
1053
1065
1033
1049
316,042
-4.23(-0.40%)
Jun 05, 2020
1050
1069
1045
1053
371,200
+11.90(+1.14%)
Jun 04, 2020
1044
1060
1035
1042
359,422
-8.15(-0.78%)
Jun 03, 2020
1062
1070
1045
1050
516,279
-9.18(-0.87%)
Jun 02, 2020
1050
1063
1035
1059
429,265
+11.01(+1.05%)
Jun 01, 2020
1013
1056
1010
1048
714,284
+43.97(+4.38%)
May 29, 2020
1001
1007
989.97
1004
671,900
+8.82(+0.89%)
May 28, 2020
1001
1007
986.34
995.09
631,570
+5.09(+0.51%)
May 27, 2020
1022
1024
987.01
990.00
815,668
-27.00(-2.65%)
May 26, 2020
1086
1087
1010
1017
776,066
-38.70(-3.67%)
May 22, 2020
1027
1058
1018
1056
451,000
+28.99(+2.82%)
May 21, 2020
1035
1038
1013
1027
455,127
-3.25(-0.32%)
May 20, 2020
1022
1032
1014
1030
414,834
+20.88(+2.07%)
May 19, 2020
1000
1021
998.00
1009
458,789
+10.50(+1.05%)
May 18, 2020
997.45
1018
992.15
998.58
778,930
+26.83(+2.76%)
May 15, 2020
926.00
974.50
926.00
971.75
852,300
+39.57(+4.24%)
May 14, 2020
901.00
935.11
897.04
932.18
578,132
+29.59(+3.28%)
May 13, 2020
929.84
937.20
888.62
902.59
717,432
-27.26(-2.93%)
May 12, 2020
943.66
966.00
929.24
929.85
685,482
-4.08(-0.44%)
May 11, 2020
920.00
942.83
916.62
933.93
570,052
+8.10(+0.87%)
May 08, 2020
900.00
927.61
893.42
925.83
739,700
+28.32(+3.16%)
May 07, 2020
881.51
900.01
875.95
897.51
492,852
+30.47(+3.51%)
May 06, 2020
875.34
883.82
867.00
867.04
291,112
-3.19(-0.37%)
May 05, 2020
881.92
886.69
865.63
870.23
318,876
-4.77(-0.55%)
May 04, 2020
862.33
876.03
856.50
875.00
281,275
+0.08(+0.01%)
May 01, 2020
858.77
883.49
856.89
874.92
434,800
-3.63(-0.41%)
Apr 30, 2020
880.00
897.97
877.00
878.55
449,158
-3.79(-0.43%)
Apr 29, 2020
880.22
894.23
863.09
882.34
516,311
+13.98(+1.61%)
Apr 28, 2020
899.00
899.00
864.03
868.36
516,516
-14.71(-1.67%)
Apr 27, 2020
891.00
900.00
880.79
883.07
517,857
+0.60(+0.07%)
Apr 24, 2020
873.43
887.93
860.95
882.47
532,700
+15.45(+1.78%)
Apr 23, 2020
895.00
909.88
859.00
867.02
1,319,997
-15.24(-1.73%)
Apr 22, 2020
848.99
905.00
834.18
882.26
2,357,284
+95.57(+12.15%)
Apr 21, 2020
799.00
809.24
772.01
786.69
974,216
-22.04(-2.73%)
Apr 20, 2020
807.20
822.00
804.04
808.73
587,590
-11.54(-1.41%)
Apr 17, 2020
810.75
824.35
803.06
820.27
658,400
+33.52(+4.26%)
Apr 16, 2020
773.00
790.00
758.60
786.75
561,120
+16.65(+2.16%)
Apr 15, 2020
757.72
778.00
752.23
770.10
571,040
-15.23(-1.94%)
Apr 14, 2020
772.25
794.12
765.00
785.33
836,841
+41.25(+5.54%)
Apr 13, 2020
768.77
771.00
728.00
744.08
682,251
-26.92(-3.49%)
Apr 09, 2020
745.00
788.97
732.00
771.00
1,026,600
+45.88(+6.33%)
Apr 08, 2020
709.21
735.00
700.00
725.12
612,978
+20.82(+2.96%)
Apr 07, 2020
750.00
756.27
674.55
704.30
995,572
+14.31(+2.07%)
Apr 06, 2020
632.30
707.70
630.07
689.99
983,461
+78.98(+12.93%)
Apr 03, 2020
631.01
645.08
599.78
611.01
859,900
-19.15(-3.04%)
Apr 02, 2020
607.42
634.69
601.01
630.16
633,777
+10.80(+1.74%)
Apr 01, 2020
630.02
645.25
604.23
619.36
819,887
-35.04(-5.35%)
Mar 31, 2020
634.66
674.98
625.00
654.40
847,080
+14.43(+2.25%)
Mar 30, 2020
622.21
647.88
620.00
639.97
533,288
+4.94(+0.78%)
Mar 27, 2020
624.32
643.71
613.81
635.03
857,300
-26.07(-3.94%)
Mar 26, 2020
661.80
672.50
636.00
661.10
793,974
+11.62(+1.79%)
Mar 25, 2020
684.99
694.41
600.00
649.48
943,235
-14.57(-2.19%)
Mar 24, 2020
639.00
690.36
630.12
664.05
1,159,303
+75.34(+12.80%)
Mar 23, 2020
561.31
602.26
551.21
588.71
1,286,179
+22.71(+4.01%)
Mar 20, 2020
573.87
596.99
552.23
566.00
1,751,800
+29.85(+5.57%)
Mar 19, 2020
455.86
553.00
450.52
536.15
1,413,849
+70.94(+15.25%)
Mar 18, 2020
492.01
499.99
415.00
465.21
1,509,407
-59.20(-11.29%)
Mar 17, 2020
573.28
579.42
500.27
524.41
1,510,778
-47.10(-8.24%)
Mar 16, 2020
570.00
580.10
520.00
571.51
1,209,029
-58.85(-9.34%)
Mar 13, 2020
650.34
655.55
600.92
630.36
1,089,200
+27.36(+4.54%)
Mar 12, 2020
587.02
613.86
565.01
603.00
2,079,426
-43.39(-6.71%)
Mar 11, 2020
682.77
691.00
626.19
646.39
996,070
-54.82(-7.82%)
Mar 10, 2020
689.00
704.99
661.65
701.21
909,161
+43.35(+6.59%)
Mar 09, 2020
667.00
689.98
650.93
657.86
1,025,878
-65.22(-9.02%)
Mar 06, 2020
703.21
729.60
685.30
723.08
840,900
-4.47(-0.61%)
Mar 05, 2020
750.01
755.50
713.75
727.55
843,860
-42.21(-5.48%)
Mar 04, 2020
764.43
772.74
740.69
769.76
772,705
+33.69(+4.58%)
Mar 03, 2020
769.61
781.78
723.26
736.07
779,289
-32.74(-4.26%)
Mar 02, 2020
780.90
781.57
739.90
768.81
869,053
-4.77(-0.62%)
Feb 28, 2020
734.50
774.84
702.95
773.58
1,505,800
+18.03(+2.39%)
Feb 27, 2020
811.48
815.73
750.73
755.55
1,349,225
-91.74(-10.83%)
Feb 26, 2020
855.38
868.79
842.52
847.29
570,922
-8.72(-1.02%)
Feb 25, 2020
890.00
891.91
851.44
856.01
735,841
-28.99(-3.28%)
Feb 24, 2020
897.42
900.05
883.93
885.00
661,714
-35.14(-3.82%)
Feb 21, 2020
926.35
929.76
915.86
920.14
302,500
-7.45(-0.80%)
Feb 20, 2020
926.05
940.28
916.75
927.59
362,334
-6.25(-0.67%)
Feb 19, 2020
934.02
938.88
931.09
933.84
318,203
+6.28(+0.68%)
Feb 18, 2020
924.09
934.00
922.32
927.56
369,065
+5.62(+0.61%)
Feb 14, 2020
912.94
923.50
908.58
921.94
366,800
+8.99(+0.98%)
Feb 13, 2020
898.60
914.98
898.01
912.95
422,233
+12.58(+1.40%)
Feb 12, 2020
890.64
901.49
887.28
900.37
395,855
+9.62(+1.08%)
Feb 11, 2020
893.00
899.00
890.12
890.75
334,043
+0.24(+0.03%)
Feb 10, 2020
861.31
891.44
859.60
890.51
511,191
+26.29(+3.04%)
Feb 07, 2020
858.46
865.88
850.00
864.22
573,600
+7.22(+0.84%)
Feb 06, 2020
858.18
863.53
846.92
857.00
689,515
+2.99(+0.35%)
Feb 05, 2020
892.00
893.02
851.36
854.01
1,032,843
-30.81(-3.48%)
Feb 04, 2020
876.01
890.17
873.64
884.82
979,562
+17.49(+2.02%)
Feb 03, 2020
868.00
880.00
866.68
867.33
457,537
+0.57(+0.07%)
Jan 31, 2020
879.51
885.04
865.00
866.76
385,800
-13.19(-1.50%)
Jan 30, 2020
878.49
888.58
873.56
879.95
251,106
+0.65(+0.07%)
Jan 29, 2020
878.33
884.25
875.51
879.30
183,483
+1.48(+0.17%)
Jan 28, 2020
867.22
882.22
867.22
877.82
350,645
+12.79(+1.48%)
Jan 27, 2020
860.00
868.00
855.81
865.03
259,202
-4.68(-0.54%)
Jan 24, 2020
885.00
885.00
861.58
869.71
323,400
-10.13(-1.15%)
Jan 23, 2020
873.89
884.00
873.20
879.84
242,061
+0.66(+0.08%)
Jan 22, 2020
877.95
882.97
873.20
879.18
259,544
+8.45(+0.97%)
Jan 21, 2020
878.70
887.60
869.11
870.73
298,884
-7.42(-0.84%)
Jan 17, 2020
874.65
879.00
867.07
878.15
361,100
+7.91(+0.91%)
Jan 16, 2020
868.78
870.83
865.98
870.24
240,343
+5.15(+0.60%)
Jan 15, 2020
860.06
869.46
858.90
865.09
278,017
+5.87(+0.68%)
Jan 14, 2020
861.85
863.62
853.72
859.22
239,266
-3.78(-0.44%)
Jan 13, 2020
856.13
869.77
851.41
863.00
304,580
+5.23(+0.61%)
Jan 10, 2020
866.00
866.57
853.09
857.77
302,000
-4.90(-0.57%)
Jan 09, 2020
866.86
877.00
859.47
862.67
457,478
+5.94(+0.69%)
Jan 08, 2020
856.15
867.00
856.15
856.73
262,543
-3.35(-0.39%)
Jan 07, 2020
863.00
863.00
854.39
860.08
243,624
+2.06(+0.24%)
Jan 06, 2020
862.00
862.80
854.00
858.02
405,289
-7.11(-0.82%)
Jan 03, 2020
853.24
870.94
853.24
865.13
422,800
+6.94(+0.81%)
Jan 02, 2020
839.97
859.19
837.53
858.19
487,254
+21.08(+2.52%)
Dec 31, 2019
836.07
842.27
833.36
837.11
282,300
+1.04(+0.12%)
Dec 30, 2019
838.17
838.75
829.01
836.07
211,416
-0.72(-0.09%)
Dec 27, 2019
839.97
840.00
835.00
836.79
201,800
-1.81(-0.22%)
Dec 26, 2019
829.41
839.28
828.23
838.60
255,376
+9.71(+1.17%)
Dec 24, 2019
827.10
829.41
823.16
828.89
91,900
+0.60(+0.07%)
Dec 23, 2019
837.83
838.25
827.93
828.29
294,379
-6.24(-0.75%)
Dec 20, 2019
838.00
838.82
831.77
834.53
363,000
+0.61(+0.07%)
Dec 19, 2019
825.00
836.03
825.00
833.92
316,093
+7.04(+0.85%)
Dec 18, 2019
832.27
839.13
825.86
826.88
423,239
-5.17(-0.62%)
Dec 17, 2019
822.10
833.12
817.03
832.05
427,317
+9.26(+1.13%)
Dec 16, 2019
820.60
828.29
815.50
822.79
267,768
+7.47(+0.92%)
Dec 13, 2019
809.59
818.95
806.39
815.32
299,100
+4.12(+0.51%)
Dec 12, 2019
824.87
825.95
809.00
811.20
375,383
-11.54(-1.40%)
Dec 11, 2019
821.83
823.45
816.88
822.74
207,102
+5.01(+0.61%)
Dec 10, 2019
824.36
827.29
814.23
817.73
344,080
-9.30(-1.12%)
Dec 09, 2019
823.89
828.45
821.12
827.03
370,458
+4.55(+0.55%)
Dec 06, 2019
823.62
827.91
820.50
822.48
390,400
+2.75(+0.34%)
Dec 05, 2019
809.00
822.80
806.62
819.73
409,193
+10.33(+1.28%)
Dec 04, 2019
820.00
821.99
805.68
809.40
477,119
-5.51(-0.68%)
Dec 03, 2019
800.00
815.58
799.25
814.91
419,022
+1.13(+0.14%)
Dec 02, 2019
813.11
814.80
798.02
813.78
450,085
-0.14(-0.02%)
Nov 29, 2019
821.43
825.60
812.74
813.92
271,300
-2.83(-0.35%)
Nov 27, 2019
817.13
821.98
810.73
816.75
348,300
+0.91(+0.11%)
Nov 26, 2019
799.05
816.43
799.00
815.84
677,390
+29.33(+3.73%)
Nov 25, 2019
774.81
787.72
774.81
786.51
341,964
+13.90(+1.80%)
Nov 22, 2019
773.12
777.86
770.39
772.61
220,600
-0.85(-0.11%)
Nov 21, 2019
776.84
781.72
770.26
773.46
308,767
-2.48(-0.32%)
Nov 20, 2019
767.13
778.65
767.13
775.94
347,696
+9.16(+1.19%)
Nov 19, 2019
771.05
775.16
763.93
766.78
348,528
-4.53(-0.59%)
Nov 18, 2019
756.50
774.87
755.29
771.31
401,073
+16.65(+2.21%)
Nov 15, 2019
749.30
754.85
746.73
754.66
340,200
+5.46(+0.73%)
Nov 14, 2019
755.00
755.84
743.61
749.20
427,675
-4.10(-0.54%)
Nov 13, 2019
754.12
757.51
747.21
753.30
464,297
-3.97(-0.52%)
Nov 12, 2019
757.99
764.79
755.06
757.27
668,048
+13.90(+1.87%)
Nov 11, 2019
728.69
745.87
728.00
743.37
585,607
+11.75(+1.61%)
Nov 08, 2019
736.00
744.65
730.50
731.62
534,800
-5.72(-0.78%)
Nov 07, 2019
745.00
746.58
734.11
737.34
479,825
-6.97(-0.94%)
Nov 06, 2019
742.33
750.74
740.79
744.31
383,592
+3.55(+0.48%)
Nov 05, 2019
750.00
751.61
733.52
740.76
830,931
-11.01(-1.46%)
Nov 04, 2019
768.00
771.16
747.51
751.77
755,572
-16.86(-2.19%)
Nov 01, 2019
778.26
781.91
767.62
768.63
394,600
-9.53(-1.22%)
Oct 31, 2019
779.17
782.60
773.42
778.16
293,810
+2.64(+0.34%)
Oct 30, 2019
763.86
775.72
758.88
775.52
474,327
+11.70(+1.53%)
Oct 29, 2019
784.85
784.85
761.02
763.82
502,418
-18.79(-2.40%)
Oct 28, 2019
790.75
792.64
767.23
782.61
930,979
-5.26(-0.67%)
Oct 25, 2019
796.80
800.12
785.58
787.87
497,900
-10.47(-1.31%)
Oct 24, 2019
792.00
809.77
788.31
798.34
773,147
+10.15(+1.29%)
Oct 23, 2019
814.42
814.42
782.40
788.19
1,787,652
-42.88(-5.16%)
Oct 22, 2019
856.75
856.75
823.15
831.07
1,292,115
-20.47(-2.40%)
Oct 21, 2019
847.64
852.00
842.11
851.54
530,118
+10.06(+1.20%)
Oct 18, 2019
828.21
849.60
827.08
841.48
822,600
+12.41(+1.50%)
Oct 17, 2019
830.00
834.74
824.53
829.07
338,463
+5.82(+0.71%)
Oct 16, 2019
827.00
827.63
815.61
823.25
307,533
-3.49(-0.42%)
Oct 15, 2019
830.35
836.91
823.05
826.74
293,591
-1.39(-0.17%)
Oct 14, 2019
830.00
830.00
821.99
828.13
295,064
-2.22(-0.27%)
Oct 11, 2019
832.29
845.00
828.62
830.35
450,300
+2.60(+0.31%)
Oct 10, 2019
829.97
831.70
816.73
827.75
404,016
+0.46(+0.06%)
Oct 09, 2019
815.01
829.80
810.77
827.29
444,146
+21.41(+2.66%)
Oct 08, 2019
806.90
813.36
800.15
805.88
385,065
-8.28(-1.02%)
Oct 07, 2019
822.11
822.44
806.70
814.16
323,619
-9.77(-1.19%)
Oct 04, 2019
819.00
825.10
817.01
823.93
285,800
+8.64(+1.06%)
Oct 03, 2019
809.00
821.02
805.14
815.29
523,201
+5.31(+0.66%)
Oct 02, 2019
826.68
826.68
805.49
809.98
640,353
-18.86(-2.28%)
Oct 01, 2019
845.08
847.95
828.15
828.84
504,490
-11.63(-1.38%)
Sep 30, 2019
822.79
843.90
822.00
840.47
467,682
+21.64(+2.64%)
Sep 27, 2019
819.84
825.00
808.62
818.83
449,500
+1.26(+0.15%)
Sep 26, 2019
820.56
822.75
808.36
817.57
328,421
-1.65(-0.20%)
Sep 25, 2019
824.00
829.24
802.40
819.22
443,000
-5.27(-0.64%)
Sep 24, 2019
846.25
851.80
821.48
824.49
529,681
-18.80(-2.23%)
Sep 23, 2019
834.65
849.79
831.97
843.29
603,928
+8.63(+1.03%)
Sep 20, 2019
835.53
840.82
831.03
834.66
566,400
+2.57(+0.31%)
Sep 19, 2019
834.95
838.40
825.88
832.09
287,550
-2.88(-0.34%)
Sep 18, 2019
825.00
840.23
822.11
834.97
609,810
+9.22(+1.12%)
Sep 17, 2019
802.89
831.75
802.89
825.75
643,594
+25.88(+3.24%)
Sep 16, 2019
783.00
802.76
783.00
799.87
683,377
+12.01(+1.52%)
Sep 13, 2019
805.70
805.70
780.84
787.86
466,100
-17.59(-2.18%)
Sep 12, 2019
802.80
810.29
801.51
805.45
370,975
+6.24(+0.78%)
Sep 11, 2019
793.00
802.64
785.36
799.21
618,424
+11.23(+1.43%)
Sep 10, 2019
839.31
839.31
779.78
787.98
1,176,629
-51.67(-6.15%)
Sep 09, 2019
847.37
857.90
839.08
839.65
583,098
+3.33(+0.40%)
Sep 06, 2019
837.89
842.14
833.36
836.32
275,000
-1.79(-0.21%)
Sep 05, 2019
842.00
843.83
831.83
838.11
328,969
-0.17(-0.02%)
Sep 04, 2019
832.00
840.32
828.00
838.28
327,618
+10.41(+1.26%)
Sep 03, 2019
833.00
836.10
823.43
827.87
391,777
-10.55(-1.26%)
Aug 30, 2019
847.36
848.84
833.78
838.42
289,400
-5.22(-0.62%)
Aug 29, 2019
845.00
847.95
836.80
843.64
248,991
+4.30(+0.51%)
Aug 28, 2019
839.89
841.00
833.00
839.34
235,888
-2.77(-0.33%)
Aug 27, 2019
833.68
847.49
833.18
842.11
492,743
+15.31(+1.85%)
Aug 26, 2019
812.77
827.43
812.77
826.80
391,627
+21.36(+2.65%)
Aug 23, 2019
815.12
824.18
802.21
805.44
421,800
-13.71(-1.67%)
Aug 22, 2019
830.00
831.59
817.70
819.15
275,331
-8.36(-1.01%)
Aug 21, 2019
822.35
828.79
820.27
827.51
251,899
+7.37(+0.90%)
Aug 20, 2019
823.00
823.63
816.89
820.14
201,627
-0.17(-0.02%)
Aug 19, 2019
824.44
825.00
813.02
820.31
317,747
+3.11(+0.38%)
Aug 16, 2019
813.10
818.65
805.35
817.20
331,000
+7.31(+0.90%)
Aug 15, 2019
800.00
811.28
797.00
809.89
466,417
+13.32(+1.67%)
Aug 14, 2019
807.81
811.89
794.33
796.57
438,487
-20.39(-2.50%)
Aug 13, 2019
807.80
821.28
806.81
816.96
358,076
+4.14(+0.51%)
Aug 12, 2019
817.71
822.27
806.32
812.82
318,338
-5.08(-0.62%)
Aug 09, 2019
812.82
822.88
806.00
817.90
472,800
+3.85(+0.47%)
Aug 08, 2019
799.97
814.05
799.71
814.05
578,350
+19.00(+2.39%)
Aug 07, 2019
784.63
796.40
780.11
795.05
328,316
+4.44(+0.56%)
Aug 06, 2019
785.92
793.95
775.00
790.61
482,871
+10.40(+1.33%)
Aug 05, 2019
784.24
786.10
770.53
780.21
557,853
-12.00(-1.51%)
Aug 02, 2019
796.34
801.12
777.50
792.21
402,400
+1.78(+0.23%)
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
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.