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, 2013 8.137 8.185 8.137 8.185 40,325 -0.09(-1.08%)
Sep 27, 2013 8.274 8.275 8.193 8.274 3,214 -0.02(-0.29%)
Sep 26, 2013 8.274 8.387 8.266 8.298 6,907 -0.01(-0.16%)
Sep 25, 2013 8.339 8.347 8.145 8.312 2,611 -0.04(-0.42%)
Sep 24, 2013 8.331 8.379 8.290 8.347 3,888 -0.06(-0.67%)
Sep 23, 2013 8.380 8.436 8.356 8.404 6,137 -0.01(-0.10%)
Sep 20, 2013 8.573 8.573 8.412 8.412 1,683 -0.19(-2.16%)
Sep 19, 2013 8.606 8.695 8.468 8.598 11,856 +0.01(+0.09%)
Sep 18, 2013 8.323 8.590 8.274 8.590 12,927 +0.22(+2.61%)
Sep 17, 2013 8.371 8.379 8.331 8.371 4,123 +0.04(+0.49%)
Sep 16, 2013 8.245 8.387 8.282 8.331 9,637 +0.09(+1.04%)
Sep 13, 2013 8.218 8.274 8.080 8.245 6,874 +0.02(+0.23%)
Sep 12, 2013 8.338 8.338 8.218 8.226 16,558 -0.09(-1.07%)
Sep 11, 2013 8.371 8.371 8.307 8.315 3,474 -0.05(-0.58%)
Sep 10, 2013 8.218 8.363 8.209 8.363 16,505 +0.15(+1.77%)
Sep 09, 2013 8.064 8.258 8.064 8.218 125,456 +0.19(+2.32%)
Sep 06, 2013 8.015 8.080 8.015 8.032 3,158 +0.07(+0.91%)
Sep 05, 2013 7.934 7.967 7.934 7.959 5,547 +0.02(+0.31%)
Sep 04, 2013 7.910 7.967 7.902 7.934 9,480 +0.03(+0.40%)
Sep 03, 2013 7.886 7.934 7.870 7.903 26,077 +0.08(+1.05%)
Aug 30, 2013 7.740 7.854 7.740 7.821 30,050 +0.13(+1.68%)
Aug 29, 2013 7.643 7.708 7.643 7.692 11,545 +0.09(+1.17%)
Aug 28, 2013 7.659 7.676 7.587 7.603 26,027 -0.07(-0.95%)
Aug 27, 2013 7.772 7.772 7.619 7.676 41,390 -0.13(-1.66%)
Aug 26, 2013 7.773 7.805 7.748 7.805 9,847 +0.01(+0.12%)
Aug 23, 2013 7.789 7.795 7.748 7.795 5,291 +0.02(+0.29%)
Aug 22, 2013 7.781 7.815 7.732 7.773 12,414 -0.02(-0.31%)
Aug 21, 2013 7.886 7.886 7.696 7.797 35,518 -0.11(-1.33%)
Aug 20, 2013 7.918 7.943 7.886 7.902 36,589 -0.06(-0.81%)
Aug 19, 2013 8.096 8.112 7.943 7.967 18,375 -0.15(-1.89%)
Aug 16, 2013 8.097 8.129 8.097 8.120 43,502 -0.03(-0.40%)
Aug 15, 2013 8.072 8.153 8.072 8.153 51,952 +0.00(+0.00%)
Aug 14, 2013 8.072 8.177 8.072 8.153 10,381 +0.02(+0.20%)
Aug 13, 2013 8.080 8.161 8.048 8.137 9,667 +0.07(+0.90%)
Aug 12, 2013 7.991 8.064 7.991 8.064 19,843 +0.09(+1.12%)
Aug 09, 2013 7.886 8.049 7.886 7.975 40,540 -0.01(-0.11%)
Aug 08, 2013 7.983 7.984 7.951 7.984 832 +0.05(+0.62%)
Aug 07, 2013 8.015 8.015 7.926 7.934 8,684 -0.13(-1.60%)
Aug 06, 2013 8.096 8.137 8.048 8.064 33,955 -0.09(-1.09%)
Aug 05, 2013 8.145 8.161 8.032 8.153 19,721 -0.04(-0.49%)
Aug 02, 2013 8.153 8.193 8.129 8.193 4,118 +0.03(+0.40%)
Aug 01, 2013 8.104 8.161 8.032 8.161 51,767 +0.04(+0.50%)
Jul 31, 2013 8.088 8.153 8.040 8.120 22,502 +0.02(+0.20%)
Jul 30, 2013 8.080 8.112 7.983 8.104 52,965 +0.03(+0.40%)
Jul 29, 2013 8.088 8.112 7.975 8.072 42,417 -0.10(-1.19%)
Jul 26, 2013 8.080 8.169 8.080 8.169 47,010 +0.01(+0.10%)
Jul 25, 2013 8.169 8.185 8.145 8.161 10,437 -0.01(-0.10%)
Jul 24, 2013 8.226 8.226 8.169 8.169 38,988 -0.03(-0.39%)
Jul 23, 2013 8.104 8.209 8.104 8.201 29,769 +0.14(+1.71%)
Jul 22, 2013 8.129 8.104 8.023 8.064 35,198 +0.00(+0.00%)
Jul 19, 2013 8.096 8.096 8.040 8.064 18,462 -0.06(-0.70%)
Jul 18, 2013 8.137 8.169 8.112 8.120 5,749 -0.03(-0.40%)
Jul 17, 2013 8.177 8.193 8.153 8.153 14,421 +0.04(+0.50%)
Jul 16, 2013 8.137 8.145 8.104 8.112 3,610 -0.06(-0.69%)
Jul 15, 2013 8.169 8.209 8.145 8.169 8,961 +0.01(+0.10%)
Jul 12, 2013 8.169 8.185 8.096 8.161 7,418 -0.08(-0.98%)
Jul 11, 2013 8.161 8.250 8.056 8.242 39,616 +0.28(+3.54%)
Jul 10, 2013 8.048 8.048 7.919 7.960 18,211 -0.05(-0.69%)
Jul 09, 2013 7.983 8.064 7.991 8.015 30,583 +0.02(+0.30%)
Jul 08, 2013 7.999 8.032 7.991 7.991 10,509 -0.02(-0.20%)
Jul 05, 2013 8.015 8.040 7.951 8.007 15,473 -0.01(-0.10%)
Jul 03, 2013 8.032 8.056 7.959 8.015 18,063 -0.06(-0.80%)
Jul 02, 2013 8.209 8.242 8.080 8.080 21,561 -0.11(-1.38%)
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.