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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: SASKF )

0.5425 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.9150 0.9212 0.8801 0.8900 51,956 -0.01(-0.98%)
Jan 30, 2024 0.8910 0.9313 0.8858 0.8988 35,016 +0.01(+1.63%)
Jan 29, 2024 0.9430 0.9430 0.8578 0.8844 59,666 +0.00(+0.50%)
Jan 26, 2024 0.9544 0.9544 0.8682 0.8800 51,343 +0.01(+0.57%)
Jan 25, 2024 0.8750 0.9145 0.8514 0.8750 98,725 -0.02(-1.77%)
Jan 24, 2024 0.9800 1.000 0.8700 0.8908 176,008 -0.09(-8.95%)
Jan 23, 2024 1.020 1.020 0.9736 0.9784 34,359 -0.02(-1.81%)
Jan 22, 2024 1.030 1.045 0.9888 0.9964 141,697 +0.02(+1.84%)
Jan 19, 2024 0.9700 0.9784 0.9533 0.9784 61,467 +0.05(+5.20%)
Jan 18, 2024 0.9500 0.9600 0.9300 0.9300 52,187 -0.01(-0.53%)
Jan 17, 2024 0.9554 0.9730 0.9334 0.9350 64,863 -0.01(-1.58%)
Jan 16, 2024 1.000 1.020 0.9500 0.9500 217,051 -0.05(-5.00%)
Jan 12, 2024 0.9900 1.050 0.9842 1.000 168,460 +0.06(+6.38%)
Jan 11, 2024 0.9500 0.9500 0.8818 0.9400 124,334 -0.03(-2.89%)
Jan 10, 2024 0.9415 1.030 0.9415 0.9680 169,084 +0.03(+3.19%)
Jan 09, 2024 0.9750 0.9800 0.9000 0.9381 207,162 +0.04(+4.23%)
Jan 08, 2024 0.9799 0.9799 0.8773 0.9000 324,431 +0.05(+5.88%)
Jan 05, 2024 0.9000 0.9042 0.8500 0.8500 42,359 -0.04(-4.49%)
Jan 04, 2024 0.8800 0.8900 0.8228 0.8900 19,028 +0.00(+0.00%)
Jan 03, 2024 0.8801 0.9113 0.8800 0.8900 27,491 +0.01(+1.14%)
Jan 02, 2024 0.9480 0.9737 0.8800 0.8800 39,612 -0.05(-5.44%)
Dec 29, 2023 0.8898 0.9306 0.8800 0.9306 26,655 +0.03(+3.40%)
Dec 28, 2023 0.9000 0.9200 0.8800 0.9000 28,299 +0.00(+0.00%)
Dec 27, 2023 0.8554 0.9000 0.8500 0.9000 37,115 +0.02(+2.27%)
Dec 26, 2023 0.8500 0.9404 0.8500 0.8800 33,699 +0.05(+5.64%)
Dec 22, 2023 0.8418 0.8965 0.8330 0.8330 53,939 -0.03(-3.87%)
Dec 21, 2023 0.7695 0.8670 0.7695 0.8665 74,278 +0.10(+13.71%)
Dec 20, 2023 0.7687 0.7900 0.7620 0.7620 44,128 -0.01(-0.73%)
Dec 19, 2023 0.7760 0.7760 0.7500 0.7676 32,373 +0.02(+2.35%)
Dec 18, 2023 0.7800 0.8090 0.7500 0.7500 106,626 -0.05(-6.31%)
Dec 15, 2023 0.7200 0.9000 0.7200 0.8005 63,773 +0.07(+10.00%)
Dec 14, 2023 0.8999 0.8999 0.7175 0.7277 116,525 +0.01(+1.27%)
Dec 13, 2023 0.7117 0.7331 0.7117 0.7186 39,296 +0.00(+0.50%)
Dec 12, 2023 0.7015 0.7196 0.7015 0.7150 49,989 +0.00(+0.04%)
Dec 11, 2023 0.7480 0.7500 0.7100 0.7147 212,455 -0.01(-1.69%)
Dec 08, 2023 0.7385 0.7428 0.7185 0.7270 62,787 +0.01(+0.97%)
Dec 07, 2023 0.6700 0.7333 0.6600 0.7200 86,221 +0.02(+2.27%)
Dec 06, 2023 0.7030 0.7040 0.6800 0.7040 9,831 -0.01(-0.85%)
Dec 05, 2023 0.6941 0.7140 0.6884 0.7100 15,039 +0.00(+0.38%)
Dec 04, 2023 0.6645 0.7412 0.6645 0.7073 50,506 +0.01(+1.04%)
Dec 01, 2023 0.7000 0.7250 0.7000 0.7000 52,618 -0.01(-0.71%)
Nov 30, 2023 0.7147 0.7276 0.7021 0.7050 6,316 -0.01(-1.70%)
Nov 29, 2023 0.7157 0.7256 0.7001 0.7172 5,756 -0.01(-1.81%)
Nov 28, 2023 0.7299 0.7391 0.7240 0.7304 17,153 +0.00(+0.66%)
Nov 27, 2023 0.7300 0.7300 0.7251 0.7256 15,682 +0.02(+2.18%)
Nov 24, 2023 0.7406 0.7406 0.7101 0.7101 11,723 +0.00(+0.01%)
Nov 22, 2023 0.7196 0.7196 0.7046 0.7100 5,277 -0.01(-0.87%)
Nov 21, 2023 0.7254 0.7254 0.7156 0.7162 3,216 +0.00(+0.17%)
Nov 20, 2023 0.7141 0.7200 0.7000 0.7150 3,604 +0.00(+0.69%)
Nov 17, 2023 0.7186 0.7200 0.7037 0.7101 12,994 -0.01(-1.18%)
Nov 16, 2023 0.7080 0.7920 0.7064 0.7186 38,577 -0.01(-1.96%)
Nov 15, 2023 0.7226 0.7488 0.7223 0.7330 13,515 +0.01(+1.69%)
Nov 14, 2023 0.7200 0.7239 0.7085 0.7208 26,503 +0.01(+1.18%)
Nov 13, 2023 0.7100 0.7200 0.7002 0.7124 19,733 +0.00(+0.34%)
Nov 10, 2023 0.7120 0.7200 0.7052 0.7100 8,446 -0.01(-1.93%)
Nov 09, 2023 0.7198 0.7240 0.7001 0.7240 36,359 +0.00(+0.63%)
Nov 08, 2023 0.7500 0.7599 0.7054 0.7195 77,393 -0.02(-2.76%)
Nov 07, 2023 0.7328 0.7399 0.7150 0.7399 21,757 +0.00(+0.64%)
Nov 06, 2023 0.7617 0.7679 0.7348 0.7352 8,471 -0.02(-2.57%)
Nov 03, 2023 0.7364 0.7737 0.7340 0.7546 18,244 +0.01(+1.99%)
Nov 02, 2023 0.7237 0.7399 0.7237 0.7399 44,282 +0.00(+0.67%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.