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

(TSV: SGD )

5.590 -0.310 (-5.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 5.630 5.900 5.520 5.780 102,258 +0.23(+4.14%)
Jan 30, 2024 5.400 5.670 5.400 5.550 86,466 +0.14(+2.59%)
Jan 29, 2024 5.200 5.530 5.090 5.410 235,123 +0.20(+3.84%)
Jan 26, 2024 5.490 5.510 5.200 5.210 209,726 -0.20(-3.70%)
Jan 25, 2024 5.490 5.520 5.410 5.410 84,438 -0.05(-0.92%)
Jan 24, 2024 5.480 5.550 5.410 5.460 153,918 +0.00(+0.00%)
Jan 23, 2024 5.470 5.500 5.360 5.460 40,469 -0.04(-0.73%)
Jan 22, 2024 5.430 5.680 5.400 5.500 72,568 +0.05(+0.92%)
Jan 19, 2024 5.630 5.630 5.420 5.450 29,124 -0.21(-3.71%)
Jan 18, 2024 5.450 5.690 5.350 5.660 91,066 +0.23(+4.24%)
Jan 17, 2024 5.560 5.560 5.360 5.430 76,061 -0.15(-2.69%)
Jan 16, 2024 5.870 5.870 5.500 5.580 87,569 -0.34(-5.74%)
Jan 15, 2024 6.050 6.100 5.900 5.920 85,877 -0.05(-0.84%)
Jan 12, 2024 5.890 5.970 5.730 5.970 43,205 +0.26(+4.55%)
Jan 11, 2024 6.050 6.050 5.670 5.710 115,947 -0.38(-6.24%)
Jan 10, 2024 6.030 6.100 5.850 6.090 100,352 +0.00(+0.00%)
Jan 09, 2024 6.200 6.400 5.940 6.090 204,752 -0.04(-0.65%)
Jan 08, 2024 5.760 6.190 5.730 6.130 340,214 +0.40(+6.98%)
Jan 05, 2024 5.450 5.850 5.400 5.730 228,274 +0.39(+7.30%)
Jan 04, 2024 5.070 5.360 5.010 5.340 209,650 +0.25(+4.91%)
Jan 03, 2024 4.960 5.180 4.900 5.090 174,202 +0.09(+1.80%)
Jan 02, 2024 4.950 5.020 4.840 5.000 71,497 +0.05(+1.01%)
Dec 29, 2023 4.950 0 +0.01(+0.20%)
Dec 28, 2023 4.920 5.090 4.890 4.940 43,320 +0.05(+1.02%)
Dec 27, 2023 5.190 5.250 4.880 4.890 167,141 -0.29(-5.60%)
Dec 22, 2023 5.180 0 +0.08(+1.57%)
Dec 21, 2023 4.970 5.100 4.930 5.100 120,500 +0.13(+2.62%)
Dec 20, 2023 5.000 5.030 4.940 4.970 98,719 -0.01(-0.20%)
Dec 19, 2023 4.910 5.000 4.900 4.980 54,486 +0.08(+1.63%)
Dec 18, 2023 4.840 5.030 4.830 4.900 117,346 +0.08(+1.66%)
Dec 15, 2023 4.730 4.820 4.640 4.820 20,591 +0.07(+1.47%)
Dec 14, 2023 4.800 4.810 4.700 4.750 28,588 -0.04(-0.84%)
Dec 13, 2023 4.600 4.790 4.490 4.790 25,972 +0.24(+5.27%)
Dec 12, 2023 4.850 4.900 4.520 4.550 42,044 -0.32(-6.57%)
Dec 11, 2023 4.840 4.880 4.760 4.870 50,226 -0.04(-0.81%)
Dec 08, 2023 4.780 4.910 4.780 4.910 53,145 +0.01(+0.20%)
Dec 07, 2023 4.770 4.940 4.720 4.900 92,461 +0.23(+4.93%)
Dec 06, 2023 4.980 5.080 4.650 4.670 188,466 -0.11(-2.30%)
Dec 05, 2023 4.960 4.960 4.750 4.780 72,500 -0.18(-3.63%)
Dec 04, 2023 4.750 5.010 4.670 4.960 116,385 +0.19(+3.98%)
Dec 01, 2023 4.610 4.800 4.520 4.770 59,134 +0.12(+2.58%)
Nov 30, 2023 4.760 4.760 4.610 4.650 30,023 -0.11(-2.31%)
Nov 29, 2023 4.800 4.800 4.670 4.760 37,706 -0.08(-1.65%)
Nov 28, 2023 4.600 4.840 4.530 4.840 102,917 +0.24(+5.22%)
Nov 27, 2023 4.320 4.620 4.320 4.600 56,009 +0.32(+7.48%)
Nov 24, 2023 4.550 4.550 4.280 4.280 53,563 -0.33(-7.16%)
Nov 23, 2023 4.430 4.650 4.350 4.610 68,900 +0.29(+6.71%)
Nov 22, 2023 4.510 4.510 4.270 4.320 31,444 -0.14(-3.14%)
Nov 21, 2023 4.270 4.590 4.270 4.460 69,921 +0.27(+6.44%)
Nov 20, 2023 4.490 4.490 4.160 4.190 39,446 -0.09(-2.10%)
Nov 17, 2023 4.350 4.430 4.240 4.280 67,487 -0.19(-4.25%)
Nov 16, 2023 4.000 4.500 4.000 4.470 152,206 +0.47(+11.75%)
Nov 15, 2023 4.170 4.170 3.960 4.000 173,463 -0.17(-4.08%)
Nov 14, 2023 4.400 4.440 4.160 4.170 90,288 -0.21(-4.79%)
Nov 13, 2023 3.980 4.395 3.980 4.380 128,806 +0.41(+10.33%)
Nov 10, 2023 4.320 4.320 3.950 3.970 64,208 -0.16(-3.87%)
Nov 09, 2023 4.130 4.270 4.100 4.130 62,999 -0.02(-0.48%)
Nov 08, 2023 4.220 4.370 4.120 4.150 53,669 -0.02(-0.48%)
Nov 07, 2023 4.170 4.300 4.120 4.170 97,495 +0.03(+0.72%)
Nov 06, 2023 4.300 4.450 4.140 4.140 189,681 -0.16(-3.72%)
Nov 03, 2023 4.210 4.390 4.210 4.300 227,113 -0.06(-1.38%)
Nov 02, 2023 4.400 4.400 4.160 4.360 67,198 +0.11(+2.59%)
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.