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 (%)
Mar 27, 2024 2.260 2.340 2.200 2.330 613,258 +0.09(+4.02%)
Mar 26, 2024 2.290 2.290 2.115 2.240 804,996 +0.04(+1.82%)
Mar 25, 2024 2.160 2.345 2.160 2.200 645,344 +0.01(+0.46%)
Mar 22, 2024 2.060 2.240 2.020 2.190 944,774 +0.15(+7.35%)
Mar 21, 2024 2.140 2.220 2.030 2.040 1,743,729 -0.10(-4.67%)
Mar 20, 2024 2.220 2.250 2.060 2.140 1,660,499 +0.11(+5.42%)
Mar 19, 2024 1.970 2.060 1.930 2.030 1,116,710 +0.08(+4.10%)
Mar 18, 2024 2.010 2.060 1.880 1.950 1,173,011 -0.05(-2.50%)
Mar 15, 2024 2.080 2.120 2.000 2.000 6,485,265 -0.05(-2.44%)
Mar 14, 2024 2.250 2.295 2.050 2.050 1,683,000 -0.20(-8.89%)
Mar 13, 2024 2.360 2.420 2.240 2.250 809,144 -0.11(-4.66%)
Mar 12, 2024 2.460 2.480 2.340 2.360 833,230 -0.10(-4.07%)
Mar 11, 2024 2.430 2.510 2.425 2.460 2,734,385 +0.03(+1.23%)
Mar 08, 2024 2.410 2.515 2.410 2.430 4,307,523 +0.04(+1.67%)
Mar 07, 2024 2.420 2.450 2.360 2.390 497,023 -0.01(-0.42%)
Mar 06, 2024 2.320 2.420 2.320 2.400 589,683 +0.08(+3.45%)
Mar 05, 2024 2.370 2.400 2.250 2.320 846,099 -0.06(-2.52%)
Mar 04, 2024 2.450 2.540 2.261 2.380 1,322,131 -0.02(-0.83%)
Mar 01, 2024 2.360 2.410 2.303 2.400 929,706 +0.05(+2.13%)
Feb 29, 2024 2.380 2.405 2.260 2.350 968,191 +0.02(+0.86%)
Feb 28, 2024 2.450 2.470 2.315 2.330 1,024,910 -0.06(-2.51%)
Feb 27, 2024 2.420 2.505 2.351 2.390 2,598,573 -0.03(-1.24%)
Feb 26, 2024 2.610 2.610 2.360 2.420 1,436,599 -0.05(-2.02%)
Feb 23, 2024 2.490 2.520 2.380 2.470 1,815,184 +0.03(+1.23%)
Feb 22, 2024 2.690 2.740 2.430 2.440 2,292,133 -0.25(-9.29%)
Feb 21, 2024 2.800 2.880 2.660 2.690 2,883,579 -0.16(-5.61%)
Feb 20, 2024 2.940 3.040 2.805 2.850 982,421 -0.09(-3.06%)
Feb 16, 2024 2.980 3.005 2.880 2.940 539,806 -0.06(-2.00%)
Feb 15, 2024 2.920 3.010 2.855 3.000 1,130,110 +0.10(+3.45%)
Feb 14, 2024 2.850 2.960 2.605 2.900 1,470,841 +0.13(+4.69%)
Feb 13, 2024 3.100 3.100 2.715 2.770 2,200,920 -0.35(-11.22%)
Feb 12, 2024 3.250 3.470 3.120 3.120 1,183,313 -0.15(-4.59%)
Feb 09, 2024 3.390 3.500 3.100 3.270 2,038,386 -0.11(-3.25%)
Feb 08, 2024 3.180 3.400 3.125 3.380 2,223,085 +0.17(+5.30%)
Feb 07, 2024 3.250 3.280 3.040 3.210 1,858,189 +0.02(+0.63%)
Feb 06, 2024 3.230 3.620 3.100 3.190 2,212,409 +0.07(+2.24%)
Feb 05, 2024 2.960 3.120 2.850 3.120 1,250,386 +0.12(+4.00%)
Feb 02, 2024 3.050 3.130 2.835 3.000 920,496 -0.09(-2.91%)
Feb 01, 2024 3.000 3.120 2.725 3.090 1,668,810 +0.10(+3.34%)
Jan 31, 2024 2.870 3.240 2.800 2.990 1,992,143 +0.10(+3.46%)
Jan 30, 2024 2.940 3.258 2.855 2.890 2,115,020 -0.11(-3.67%)
Jan 29, 2024 2.660 3.059 2.600 3.000 7,752,870 +0.47(+18.58%)
Jan 26, 2024 2.500 2.555 2.435 2.530 706,316 +0.06(+2.43%)
Jan 25, 2024 2.410 2.510 2.370 2.470 936,473 +0.07(+2.92%)
Jan 24, 2024 2.540 2.590 2.380 2.400 782,291 -0.11(-4.38%)
Jan 23, 2024 2.630 2.680 2.390 2.510 5,117,089 +0.03(+1.21%)
Jan 22, 2024 2.550 2.600 2.400 2.480 335,434 +0.04(+1.64%)
Jan 19, 2024 2.440 2.460 2.315 2.440 265,103 -0.00(-0.20%)
Jan 18, 2024 2.740 2.740 2.410 2.445 530,083 -0.30(-10.77%)
Jan 17, 2024 2.900 2.910 2.575 2.740 730,704 -0.26(-8.67%)
Jan 16, 2024 3.370 3.400 2.860 3.000 1,121,034 -0.33(-9.91%)
Jan 12, 2024 3.120 3.430 3.015 3.330 1,100,002 +0.29(+9.54%)
Jan 11, 2024 3.320 3.320 2.950 3.040 862,278 -0.31(-9.25%)
Jan 10, 2024 3.450 3.670 3.000 3.350 6,727,975 -0.10(-2.90%)
Jan 09, 2024 2.520 3.770 2.490 3.450 7,211,500 +0.99(+40.24%)
Jan 08, 2024 2.440 2.520 2.220 2.460 1,813,619 +0.04(+1.65%)
Jan 05, 2024 2.110 2.520 2.020 2.420 2,882,289 +0.26(+12.04%)
Jan 04, 2024 2.000 2.370 1.960 2.160 3,297,256 +0.40(+22.73%)
Jan 03, 2024 2.040 2.050 1.750 1.760 605,376 -0.25(-12.44%)
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.