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 (%)
Sep 30, 2019 0.5301 0.5301 0.5301 0.5301 500 +0.02(+3.17%)
Sep 27, 2019 0.5100 0.5138 0.5100 0.5138 1,200 +0.01(+2.76%)
Sep 26, 2019 0.5000 0.5100 0.5000 0.5000 7,016 +0.01(+2.06%)
Sep 25, 2019 0.5325 0.5325 0.4899 0.4899 5,586 -0.04(-7.98%)
Sep 24, 2019 0.5350 0.5401 0.5323 0.5324 14,900 +0.00(+0.45%)
Sep 23, 2019 0.5700 0.5700 0.5300 0.5300 19,234 -0.03(-5.51%)
Sep 20, 2019 0.5500 0.5609 0.5500 0.5609 200 +0.01(+1.47%)
Sep 19, 2019 0.5500 0.5528 0.5500 0.5528 5,401 -0.01(-1.29%)
Sep 18, 2019 0.6400 0.6371 0.5500 0.5600 15,214 -0.02(-3.35%)
Sep 17, 2019 0.5939 0.6339 0.5619 0.5794 10,979 +0.04(+7.30%)
Sep 16, 2019 0.5800 0.5800 0.5400 0.5400 500 -0.04(-6.90%)
Sep 13, 2019 0.5200 0.7600 0.5200 0.5800 33,300 +0.07(+14.62%)
Sep 12, 2019 0.5057 0.5200 0.5057 0.5060 5,354 +0.05(+10.02%)
Sep 11, 2019 0.4599 0.4599 0.4599 0.4599 278 +0.00(+0.00%)
Sep 10, 2019 0.4779 0.4799 0.4599 0.4599 3,254 -0.04(-7.09%)
Sep 09, 2019 0.4900 0.4995 0.4900 0.4950 15,148 +0.01(+1.02%)
Sep 06, 2019 0.4900 0.4900 0.4900 0.4900 100 +0.03(+6.52%)
Sep 05, 2019 0.4189 0.4600 0.4189 0.4600 1,739 +0.05(+11.27%)
Sep 04, 2019 0.4100 0.4200 0.4100 0.4134 24,765 +0.02(+4.66%)
Sep 03, 2019 0.3950 0.3950 0.3950 0.3950 400 -0.01(-1.64%)
Aug 28, 2019 0.4016 0.4016 0.4016 0 +0.00(+0.40%)
Aug 27, 2019 0.4000 0.4000 0.3973 0.4000 3,713 -0.03(-6.98%)
Aug 26, 2019 0.4300 0.4300 0.4300 0.4300 1,293 +0.04(+9.97%)
Aug 23, 2019 0.4677 0.4792 0.3910 0.3910 9,700 -0.08(-17.44%)
Aug 21, 2019 0.4736 0.4736 0.4736 0 +0.08(+20.11%)
Aug 19, 2019 0.3943 0.3943 0.3943 0 -0.01(-2.30%)
Aug 16, 2019 0.4869 0.4876 0.3610 0.4036 12,200 -0.02(-3.90%)
Aug 15, 2019 0.5200 0.5200 0.4138 0.4200 3,946 -0.07(-14.29%)
Aug 14, 2019 0.5874 0.5899 0.4600 0.4900 5,712 +0.04(+7.79%)
Aug 13, 2019 0.3600 0.4835 0.3600 0.4546 13,706 +0.10(+29.22%)
Aug 12, 2019 0.3500 0.4099 0.3500 0.3518 2,385 -0.06(-14.15%)
Aug 09, 2019 0.4300 0.4346 0.3900 0.4098 16,500 -0.03(-6.86%)
Aug 08, 2019 0.4400 0.4400 0.4400 0.4400 375 -0.03(-6.38%)
Aug 07, 2019 0.5100 0.5126 0.4020 0.4700 16,034 -0.04(-8.31%)
Aug 06, 2019 0.5126 0.5126 0.5126 0.5126 2,578 +0.00(+0.51%)
Aug 05, 2019 0.5000 0.5201 0.5000 0.5100 26,037 -0.02(-2.91%)
Aug 02, 2019 0.5700 0.5700 0.5253 0.5253 7,100 -0.05(-8.24%)
Aug 01, 2019 0.6410 0.6590 0.5200 0.5725 36,350 -0.03(-5.00%)
Jul 31, 2019 0.6400 0.6400 0.6000 0.6026 68,435 -0.04(-5.84%)
Jul 30, 2019 0.9500 0.9500 0.6010 0.6400 76,790 +0.00(+0.00%)
Jul 29, 2019 0.6000 1.050 0.6000 0.6400 553,416 +0.13(+24.85%)
Jul 25, 2019 0.5126 0.5126 0.5126 0 +0.00(+0.00%)
Jul 24, 2019 0.5107 0.5126 0.5000 0.5126 802 -0.08(-13.12%)
Jul 23, 2019 0.6378 0.6378 0.5600 0.5900 5,401 +0.05(+8.66%)
Jul 19, 2019 0.5430 0.5430 0.5430 0 -0.01(-1.97%)
Jul 18, 2019 0.6000 0.6115 0.5512 0.5539 15,675 -0.05(-7.68%)
Jul 16, 2019 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jul 15, 2019 0.7000 0.7400 0.6300 0.6500 10,759 -0.09(-12.04%)
Jul 12, 2019 0.7344 0.7600 0.7344 0.7390 1,200 +0.05(+6.56%)
Jul 11, 2019 0.6935 0.6935 45 +0.00(+0.00%)
Jul 09, 2019 0.6935 0.6935 0.6935 0 +0.00(+0.51%)
Jul 08, 2019 0.6903 0.6903 0.6900 0.6900 5,200 +0.00(+0.00%)
Jul 05, 2019 0.6900 0.6900 0.6900 0.6900 200 +0.00(+0.00%)
Jul 03, 2019 0.6900 0.6900 0.6900 0.6900 200 -0.01(-1.54%)
Jul 02, 2019 0.7008 0.7008 0.7008 0.7008 400 +0.04(+6.18%)
Jul 01, 2019 0.6700 0.6700 0.6600 0.6600 316 -0.01(-1.49%)
Jun 28, 2019 0.6700 0.6700 0.6700 0.6700 300 +0.01(+1.52%)
Jun 27, 2019 0.6577 0.7000 0.6550 0.6600 1,446 +0.01(+1.54%)
Jun 26, 2019 0.7000 0.7001 0.6500 0.6500 13,035 -0.05(-7.14%)
Jun 25, 2019 0.9200 0.9300 0.7000 0.7000 7,746 -0.00(-0.50%)
Jun 24, 2019 0.7035 0.7035 0.7035 0.7035 901 +0.00(+0.50%)
Jun 21, 2019 0.7100 0.7400 0.6500 0.7000 4,800 -0.12(-14.63%)
Jun 20, 2019 0.8000 0.8700 0.7540 0.8200 10,200 +0.10(+13.90%)
Jun 19, 2019 0.6459 0.8600 0.6459 0.7199 22,243 +0.03(+4.33%)
Jun 18, 2019 0.7999 0.7999 0.6201 0.6900 3,408 -0.06(-8.00%)
Jun 17, 2019 0.8500 0.9100 0.7500 0.7500 11,784 +0.04(+5.63%)
Jun 14, 2019 0.8200 0.8500 0.7100 0.7100 5,200 +0.08(+12.70%)
Jun 13, 2019 0.5529 0.6300 0.5501 0.6300 4,300 +0.03(+4.76%)
Jun 12, 2019 0.6000 0.7487 0.6000 0.6014 14,700 +0.00(+0.23%)
Jun 11, 2019 0.6000 0.6000 0.6000 0.6000 1,286 +0.05(+9.09%)
Jun 10, 2019 0.5500 0.5500 0.5500 0.5500 5,000 -0.06(-9.41%)
Jun 07, 2019 0.5800 0.6071 0.5800 0.6071 600 -0.06(-9.39%)
Jun 05, 2019 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
Jun 03, 2019 0.6300 0.6300 0.6300 0 -0.01(-0.97%)
May 31, 2019 0.6362 0.6362 0.6362 0.6362 200 +0.06(+9.50%)
May 30, 2019 0.6169 0.6175 0.5704 0.5810 13,268 -0.07(-10.62%)
May 29, 2019 0.6500 0.6500 0.6500 0.6500 6,876 -0.00(-0.03%)
May 28, 2019 0.6500 0.6533 0.6500 0.6502 4,649 -0.00(-0.47%)
May 23, 2019 0.6533 0.6533 0.6533 0 -0.01(-1.02%)
May 21, 2019 0.6600 0.6600 0.6600 0 -0.06(-7.72%)
May 20, 2019 0.7900 0.7900 0.7152 0.7152 1,025 -0.12(-14.47%)
May 17, 2019 0.8362 0.8362 0.8362 0.8362 100 +0.00(+0.00%)
May 16, 2019 0.7693 0.8362 0.7693 0.8362 3,185 +0.11(+14.66%)
May 15, 2019 0.7293 0.7293 97 +0.00(+0.00%)
May 10, 2019 0.7293 0.7293 0.7293 0 -0.03(-3.60%)
May 09, 2019 0.7565 0.7565 0.7565 0.7565 1,600 -0.00(-0.46%)
May 08, 2019 0.8040 0.8040 0.7600 0.7600 3,300 -0.04(-5.00%)
May 07, 2019 0.8000 0.8000 50 +0.00(+0.00%)
May 06, 2019 0.8000 0.8000 200 +0.00(+0.00%)
May 03, 2019 0.7406 0.8000 0.7406 0.8000 1,300 +0.00(+0.43%)
May 02, 2019 0.7966 0.7966 0.7966 0.7966 62 +0.00(+0.00%)
May 01, 2019 0.7986 0.7986 0.7966 0.7966 2,400 +0.01(+1.23%)
Apr 30, 2019 0.8469 0.8800 0.7869 0.7869 1,440 +0.02(+2.19%)
Apr 29, 2019 0.7700 0.7700 0.7700 0.7700 18 +0.00(+0.00%)
Apr 25, 2019 0.7700 0.7700 0.7700 0 -0.05(-6.10%)
Apr 24, 2019 0.8200 0.8200 0.8200 0.8200 149 +0.05(+5.90%)
Apr 23, 2019 0.7700 0.7743 0.7679 0.7743 1,409 -0.00(-0.57%)
Apr 22, 2019 0.7727 0.7787 0.7700 0.7787 4,800 +0.00(+0.62%)
Apr 18, 2019 0.8579 0.8579 0.7739 0.7739 1,300 -0.01(-0.78%)
Apr 17, 2019 0.8040 0.8299 0.7700 0.7800 5,553 -0.09(-10.71%)
Apr 16, 2019 0.9617 0.9617 0.8736 0.8736 13,302 -0.00(-0.09%)
Apr 15, 2019 0.8190 1.030 0.8190 0.8744 14,451 +0.02(+2.87%)
Apr 12, 2019 0.8200 0.8500 0.7739 0.8500 11,500 +0.01(+1.07%)
Apr 11, 2019 0.8600 0.9680 0.8310 0.8410 20,883 -0.08(-8.59%)
Apr 10, 2019 0.9880 1.180 0.8600 0.9200 59,098 -0.02(-2.13%)
Apr 09, 2019 0.8900 0.9900 0.7500 0.9400 36,637 +0.05(+5.62%)
Apr 08, 2019 0.8300 0.9800 0.7900 0.8900 4,060 +0.13(+17.11%)
Apr 05, 2019 0.8542 0.8542 0.7600 0.7600 800 -0.05(-6.17%)
Apr 04, 2019 0.7300 0.9100 0.6801 0.8100 32,588 +0.07(+9.58%)
Apr 03, 2019 0.7200 0.7392 0.7200 0.7392 6,232 +0.00(+0.60%)
Apr 02, 2019 0.8500 0.8500 0.7220 0.7348 9,185 -0.09(-11.23%)
Apr 01, 2019 0.8278 0.8278 0.8278 0.8278 460 +0.02(+2.83%)
Mar 29, 2019 0.6520 0.8200 0.6520 0.8050 5,300 +0.02(+1.90%)
Mar 28, 2019 0.9500 0.9609 0.7455 0.7900 26,955 -0.06(-7.44%)
Mar 27, 2019 0.6960 1.320 0.6960 0.8535 291,588 +0.20(+30.80%)
Mar 26, 2019 0.6443 0.6525 0.6443 0.6525 429 -0.07(-9.36%)
Mar 25, 2019 0.6600 0.8000 0.6400 0.7199 6,119 +0.05(+7.02%)
Mar 22, 2019 0.6501 0.6771 0.6501 0.6727 2,800 +0.02(+3.49%)
Mar 21, 2019 0.7200 0.7200 0.6000 0.6500 28,305 -0.06(-8.45%)
Mar 20, 2019 0.8409 0.9700 0.6899 0.7100 50,368 -0.09(-11.14%)
Mar 19, 2019 0.7100 0.8000 0.6700 0.7990 49,508 +0.18(+28.23%)
Mar 18, 2019 0.5484 0.7500 0.5400 0.6231 15,735 +0.04(+7.69%)
Mar 15, 2019 0.6000 0.6000 0.5600 0.5786 7,700 -0.06(-9.61%)
Mar 14, 2019 0.7200 0.7201 0.6400 0.6401 11,204 +0.00(+0.02%)
Mar 13, 2019 0.5308 0.7990 0.5208 0.6400 114,912 -0.01(-1.54%)
Mar 12, 2019 0.6600 0.6600 0.6500 0.6500 992 +0.00(+0.00%)
Mar 11, 2019 0.6500 0.6500 0.6300 0.6500 5,470 +0.01(+1.56%)
Mar 08, 2019 0.6900 0.6900 0.6000 0.6400 10,000 -0.05(-7.25%)
Mar 07, 2019 0.8000 0.8000 0.4600 0.6900 64,479 -0.12(-14.81%)
Mar 06, 2019 0.7312 1.380 0.7312 0.8100 897,002 +0.05(+6.58%)
Mar 05, 2019 0.7600 0.8576 0.7107 0.7600 418,547 +0.08(+11.76%)
Mar 01, 2019 0.6800 0.6800 0.6800 0 +0.02(+2.61%)
Feb 28, 2019 0.6700 0.6700 0.6600 0.6627 1,215 -0.03(-3.96%)
Feb 27, 2019 0.7000 0.7000 0.6900 0.6900 5,904 +0.02(+2.51%)
Feb 26, 2019 0.8425 0.8425 0.6731 0.6731 17,000 -0.10(-12.58%)
Feb 25, 2019 0.7700 0.7700 0.7543 0.7700 18,500 +0.04(+5.48%)
Feb 22, 2019 0.7300 0.7300 0.7300 0.7300 100 -0.00(-0.60%)
Feb 20, 2019 0.7344 0.7344 0.7344 0 +0.07(+9.97%)
Feb 19, 2019 0.6700 0.6900 0.6600 0.6678 2,541 -0.03(-4.60%)
Feb 12, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.96%)
Feb 11, 2019 0.6799 0.6799 0.6799 0.6799 100 -0.02(-2.87%)
Feb 07, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.43%)
Feb 06, 2019 0.6800 0.6834 0.6800 0.6834 2,586 +0.02(+3.23%)
Feb 05, 2019 0.7520 0.7520 0.6620 0.6620 1,400 -0.09(-11.72%)
Feb 04, 2019 0.8100 0.8100 0.7499 0.7499 4,059 -0.06(-7.42%)
Feb 01, 2019 0.7000 0.9200 0.7000 0.8100 126,800 +0.13(+19.12%)
Jan 31, 2019 0.6753 0.6852 0.6753 0.6800 5,988 +0.03(+5.38%)
Jan 30, 2019 0.6489 0.6489 0.6453 0.6453 200 +0.03(+4.27%)
Jan 28, 2019 0.6189 0.6189 0.6189 0 -0.03(-4.17%)
Jan 24, 2019 0.6458 0.6458 0.6458 0 +0.00(+0.40%)
Jan 23, 2019 0.6568 0.6568 0.6400 0.6432 5,869 -0.04(-6.35%)
Jan 22, 2019 0.6868 0.6868 0.6868 0.6868 4,170 -0.00(-0.46%)
Jan 18, 2019 0.6500 0.6900 0.6450 0.6900 4,300 +0.06(+9.52%)
Jan 17, 2019 0.6600 0.6600 0.6300 0.6300 296 -0.06(-8.70%)
Jan 15, 2019 0.6900 0.6900 0.6900 0 +0.05(+7.98%)
Jan 11, 2019 0.6390 0.6390 0.6390 0 +0.00(+0.00%)
Jan 10, 2019 0.6390 0.6390 0.6390 0.6390 52 +0.00(+0.00%)
Jan 09, 2019 0.6000 0.6390 0.6000 0.6390 330 +0.06(+10.17%)
Jan 08, 2019 0.5800 0.5800 0.5800 0.5800 1,200 +0.02(+3.39%)
Jan 07, 2019 0.7000 0.7007 0.5111 0.5610 2,901 -0.15(-20.99%)
Jan 04, 2019 0.7100 0.7100 0.7100 0.7100 100 -0.00(-0.14%)
Jan 02, 2019 0.7110 0.7110 0.7110 0 +0.03(+4.56%)
Dec 31, 2018 0.4700 0.6800 0.4700 0.6800 4,400 +0.02(+3.03%)
Dec 28, 2018 0.6500 0.6600 0.6000 0.6600 2,400 +0.03(+4.76%)
Dec 27, 2018 0.6400 0.6458 0.6034 0.6300 3,240 +0.00(+0.46%)
Dec 26, 2018 0.6570 0.6871 0.6271 0.6271 6,057 -0.03(-4.98%)
Dec 24, 2018 0.4500 0.6700 0.4500 0.6600 33,300 +0.01(+1.54%)
Dec 21, 2018 0.6500 0.6500 0.6500 0.6500 3,800 +0.01(+2.01%)
Dec 20, 2018 0.5850 0.6372 0.5850 0.6372 2,300 +0.04(+6.20%)
Dec 19, 2018 0.6200 0.7100 0.6000 0.6000 3,362 +0.01(+1.69%)
Dec 18, 2018 0.5930 0.5930 0.5900 0.5900 18,483 +0.01(+1.22%)
Dec 17, 2018 0.5829 0.5829 0.5829 0.5829 620 +0.01(+2.26%)
Dec 14, 2018 0.6100 0.6100 0.5700 0.5700 11,500 -0.03(-5.03%)
Dec 13, 2018 0.6601 0.6901 0.5749 0.6002 21,808 -0.09(-13.03%)
Dec 12, 2018 0.7101 0.8400 0.6458 0.6901 94,921 +0.01(+1.47%)
Dec 11, 2018 0.6800 0.7100 0.6750 0.6801 9,175 +0.03(+4.63%)
Dec 10, 2018 0.6421 0.6533 0.6421 0.6500 5,850 +0.01(+1.56%)
Dec 07, 2018 0.6100 0.6400 0.5700 0.6400 9,900 -0.00(-0.16%)
Dec 06, 2018 0.6703 0.6703 0.6120 0.6410 7,000 -0.06(-8.43%)
Dec 04, 2018 0.7300 0.7300 0.7000 0.7000 11,600 -0.06(-7.89%)
Dec 03, 2018 0.7400 0.7600 0.7201 0.7600 2,200 +0.05(+7.00%)
Nov 29, 2018 0.7103 0.7103 0.7103 0 -0.03(-4.01%)
Nov 27, 2018 0.7400 0.7400 0.7400 0 -0.03(-3.90%)
Nov 26, 2018 0.6600 0.7700 0.6600 0.7700 10,227 +0.11(+16.67%)
Nov 23, 2018 0.6600 0.6600 0.6500 0.6600 2,900 +0.02(+2.98%)
Nov 21, 2018 0.6409 0.6409 0.6409 0 -0.04(-5.37%)
Nov 20, 2018 0.7403 0.7403 0.6400 0.6773 35,551 -0.09(-12.27%)
Nov 19, 2018 0.8200 0.8200 0.7000 0.7720 5,703 -0.04(-4.69%)
Nov 16, 2018 0.8600 0.8600 0.7700 0.8100 5,800 -0.03(-3.57%)
Nov 15, 2018 0.9500 0.9500 0.7758 0.8400 7,128 +0.04(+4.75%)
Nov 14, 2018 0.8106 0.8106 0.7603 0.8019 9,436 -0.02(-2.21%)
Nov 13, 2018 0.8200 0.8200 0.7701 0.8200 10,524 +0.02(+2.50%)
Nov 12, 2018 0.8000 0.8200 0.7700 0.8000 14,757 +0.00(+0.00%)
Nov 09, 2018 0.8700 0.8700 0.8000 0.8000 3,800 -0.04(-5.15%)
Nov 08, 2018 0.9100 0.9245 0.7840 0.8434 22,762 +0.01(+1.32%)
Nov 07, 2018 0.8369 0.8769 0.7903 0.8324 34,000 -0.03(-3.98%)
Nov 06, 2018 0.7500 0.8758 0.7500 0.8669 26,676 +0.09(+11.14%)
Nov 05, 2018 0.7800 0.7800 0.7800 0.7800 27 +0.00(+0.00%)
Nov 02, 2018 0.8000 0.8400 0.7700 0.7800 4,100 -0.02(-2.51%)
Nov 01, 2018 0.7419 0.8001 0.7419 0.8001 9,455 +0.06(+8.12%)
Oct 31, 2018 0.7403 0.7600 0.7258 0.7400 3,900 -0.02(-2.63%)
Oct 30, 2018 0.8228 0.8228 0.7600 0.7600 6,976 -0.04(-5.34%)
Oct 29, 2018 0.7840 0.8029 0.7837 0.8029 6,874 -0.01(-0.88%)
Oct 26, 2018 0.8100 0.9700 0.7900 0.8100 33,900 +0.02(+2.53%)
Oct 25, 2018 0.7644 0.8010 0.7644 0.7900 13,950 +0.02(+2.33%)
Oct 24, 2018 0.9600 0.9600 0.7703 0.7720 18,590 -0.15(-16.27%)
Oct 23, 2018 0.9000 1.100 0.9000 0.9220 75,784 +0.02(+2.44%)
Oct 22, 2018 1.050 1.050 0.9000 0.9000 15,577 -0.01(-1.10%)
Oct 19, 2018 0.8600 1.100 0.8600 0.9100 48,600 +0.05(+5.81%)
Oct 18, 2018 0.8288 1.350 0.8288 0.8600 238,145 +0.06(+7.50%)
Oct 17, 2018 0.7900 1.490 0.7723 0.8000 675,284 +0.04(+4.71%)
Oct 16, 2018 0.7000 0.8198 0.7000 0.7640 17,257 +0.09(+12.68%)
Oct 15, 2018 0.7400 0.7406 0.6612 0.6780 11,271 -0.02(-2.45%)
Oct 12, 2018 0.6530 0.8480 0.6500 0.6950 124,900 +0.05(+8.12%)
Oct 11, 2018 0.6656 0.6829 0.6322 0.6428 27,784 -0.05(-7.14%)
Oct 10, 2018 0.7132 0.7195 0.6895 0.6922 11,103 +0.01(+0.82%)
Oct 09, 2018 0.7348 0.7348 0.6866 0.6866 12,594 -0.05(-6.16%)
Oct 08, 2018 0.7000 0.7317 0.6700 0.7317 20,716 +0.03(+4.53%)
Oct 05, 2018 0.7400 0.7400 0.7000 0.7000 13,000 -0.07(-9.13%)
Oct 04, 2018 0.9140 0.9257 0.7703 0.7703 38,746 -0.11(-12.47%)
Oct 03, 2018 0.9100 0.9200 0.8800 0.8800 22,900 -0.06(-6.38%)
Oct 02, 2018 0.8600 0.9400 0.8458 0.9400 140,103 +0.08(+9.30%)
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.