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 (%)
Jul 31, 2009 7.339 7.539 7.301 7.349 109,733 +0.01(+0.13%)
Jul 30, 2009 7.625 8.101 7.244 7.339 174,718 -0.24(-3.14%)
Jul 29, 2009 7.825 8.016 7.301 7.577 353,894 -1.19(-13.59%)
Jul 28, 2009 8.731 9.817 8.643 8.769 233,557 +0.02(+0.22%)
Jul 27, 2009 8.454 8.759 8.264 8.750 122,462 +0.21(+2.46%)
Jul 24, 2009 7.835 8.540 7.768 8.540 140,832 +0.71(+9.14%)
Jul 23, 2009 7.511 7.911 7.358 7.825 116,710 +0.28(+3.66%)
Jul 22, 2009 7.568 7.758 7.472 7.549 91,251 -0.08(-1.00%)
Jul 21, 2009 7.349 7.863 6.872 7.625 165,875 +0.33(+4.58%)
Jul 20, 2009 7.263 7.320 6.882 7.291 228,035 +0.14(+2.00%)
Jul 17, 2009 7.187 7.310 6.824 7.148 121,712 -0.02(-0.27%)
Jul 16, 2009 7.063 7.358 7.005 7.167 106,995 +0.05(+0.67%)
Jul 15, 2009 6.767 7.301 6.672 7.120 150,015 +0.45(+6.71%)
Jul 14, 2009 6.510 6.691 6.329 6.672 128,733 +0.20(+3.09%)
Jul 13, 2009 6.500 6.700 6.243 6.472 110,469 +0.10(+1.49%)
Jul 10, 2009 6.348 6.481 6.205 6.376 99,304 +0.01(+0.15%)
Jul 09, 2009 6.491 6.729 6.338 6.367 151,184 +0.00(+0.00%)
Jul 08, 2009 6.386 6.472 6.205 6.367 116,923 +0.08(+1.21%)
Jul 07, 2009 6.691 6.843 6.224 6.291 134,387 -0.36(-5.44%)
Jul 06, 2009 6.605 6.758 6.338 6.653 169,406 +0.00(+0.00%)
Jul 02, 2009 6.977 6.986 6.643 6.653 155,271 -0.45(-6.31%)
Jul 01, 2009 7.101 7.196 6.824 7.101 186,990 +0.16(+2.34%)
Jun 30, 2009 6.977 7.139 6.815 6.939 123,331 -0.01(-0.14%)
Jun 29, 2009 7.053 7.320 6.624 6.948 196,003 -0.10(-1.49%)
Jun 26, 2009 7.196 7.530 7.053 7.053 709,877 -0.20(-2.76%)
Jun 25, 2009 7.044 7.673 6.767 7.253 346,141 +0.24(+3.40%)
Jun 24, 2009 7.148 7.272 6.920 7.015 128,933 +0.00(+0.00%)
Jun 23, 2009 7.320 7.520 6.996 7.015 202,948 -0.24(-3.29%)
Jun 22, 2009 7.282 7.494 7.129 7.253 193,096 -0.18(-2.44%)
Jun 19, 2009 7.406 7.482 7.225 7.434 174,402 +0.16(+2.23%)
Jun 18, 2009 7.482 7.492 7.158 7.272 197,826 -0.23(-3.05%)
Jun 17, 2009 8.044 8.044 7.339 7.501 286,509 -0.65(-7.95%)
Jun 16, 2009 8.673 8.959 8.149 8.149 152,038 -0.55(-6.35%)
Jun 15, 2009 8.978 9.083 8.578 8.702 93,769 -0.47(-5.09%)
Jun 12, 2009 9.312 9.331 8.893 9.169 66,026 -0.10(-1.03%)
Jun 11, 2009 9.264 9.789 9.102 9.264 82,447 +0.05(+0.52%)
Jun 10, 2009 9.360 9.484 8.921 9.217 131,785 +0.09(+0.94%)
Jun 09, 2009 8.530 9.131 8.387 9.131 106,487 +0.62(+7.28%)
Jun 08, 2009 8.445 8.788 8.321 8.511 100,715 -0.09(-1.00%)
Jun 05, 2009 8.244 8.597 7.930 8.597 121,502 +0.40(+4.88%)
Jun 04, 2009 8.016 8.225 7.530 8.197 159,502 +0.25(+3.12%)
Jun 03, 2009 8.140 8.368 7.882 7.949 169,313 -0.42(-5.01%)
Jun 02, 2009 8.464 8.540 8.111 8.368 356,584 -0.10(-1.24%)
Jun 01, 2009 8.140 8.511 7.873 8.473 361,856 +0.69(+8.81%)
May 29, 2009 7.825 8.244 7.768 7.787 347,999 +0.01(+0.12%)
May 28, 2009 7.739 8.130 7.434 7.777 479,444 +1.29(+19.82%)
May 27, 2009 6.443 6.577 6.272 6.491 125,269 +0.02(+0.29%)
May 26, 2009 6.043 6.882 6.043 6.472 245,581 +0.39(+6.43%)
May 22, 2009 5.662 6.100 5.623 6.081 70,635 +0.44(+7.77%)
May 21, 2009 5.566 5.804 5.366 5.642 108,231 +0.01(+0.17%)
May 20, 2009 5.776 5.995 5.576 5.633 51,092 -0.09(-1.50%)
May 19, 2009 5.709 5.804 5.652 5.719 99,812 -0.09(-1.48%)
May 18, 2009 5.547 5.881 5.547 5.804 48,998 +0.42(+7.79%)
May 15, 2009 5.642 5.662 5.376 5.385 89,894 -0.21(-3.75%)
May 14, 2009 5.347 5.843 5.290 5.595 64,699 +0.26(+4.82%)
May 13, 2009 5.728 5.785 5.337 5.337 171,844 -0.45(-7.74%)
May 12, 2009 5.909 6.300 5.642 5.785 133,669 -0.35(-5.75%)
May 11, 2009 6.443 6.662 6.043 6.138 199,667 -0.40(-6.12%)
May 08, 2009 6.062 6.586 5.976 6.538 95,694 +0.66(+11.18%)
May 07, 2009 6.624 6.872 5.776 5.881 225,658 -0.68(-10.32%)
May 06, 2009 6.681 6.767 6.281 6.557 107,082 -0.05(-0.72%)
May 05, 2009 7.053 7.129 6.310 6.605 312,658 -0.46(-6.57%)
May 04, 2009 7.044 7.310 6.834 7.070 171,541 +0.05(+0.64%)
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.