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: FHYD )

0.8800 +0.0200 (+2.33%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 31, 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 (%)
Oct 31, 2022 3.630 3.700 3.600 3.600 15,744 -0.08(-2.17%)
Oct 28, 2022 3.530 3.750 3.530 3.680 11,970 +0.14(+3.95%)
Oct 27, 2022 3.550 3.550 3.540 3.540 507 -0.11(-3.01%)
Oct 26, 2022 3.700 3.720 3.650 3.650 16,936 +0.00(+0.00%)
Oct 25, 2022 3.620 3.690 3.500 3.650 25,441 +0.00(+0.00%)
Oct 24, 2022 3.650 3.700 3.570 3.650 19,287 -0.07(-1.88%)
Oct 21, 2022 3.850 3.850 3.700 3.720 13,282 -0.19(-4.86%)
Oct 20, 2022 3.990 4.000 3.790 3.910 29,432 -0.09(-2.25%)
Oct 19, 2022 3.960 4.050 3.890 4.000 23,638 +0.10(+2.56%)
Oct 18, 2022 3.980 3.990 3.890 3.900 10,788 -0.08(-2.01%)
Oct 17, 2022 4.050 4.080 3.950 3.980 49,947 +0.03(+0.76%)
Oct 14, 2022 3.920 4.050 3.860 3.950 70,757 +0.11(+2.86%)
Oct 13, 2022 3.420 3.840 3.420 3.840 31,945 +0.24(+6.67%)
Oct 12, 2022 3.800 3.800 3.490 3.600 46,810 -0.24(-6.25%)
Oct 11, 2022 3.850 3.950 3.790 3.840 38,232 -0.12(-3.03%)
Oct 07, 2022 3.960 0 -0.23(-5.49%)
Oct 06, 2022 4.280 4.300 4.190 4.190 13,115 -0.16(-3.68%)
Oct 05, 2022 4.300 4.350 4.200 4.350 51,287 +0.08(+1.87%)
Oct 04, 2022 4.250 4.310 4.240 4.270 32,857 +0.14(+3.39%)
Oct 03, 2022 4.160 4.210 4.130 4.130 18,150 -0.01(-0.24%)
Sep 30, 2022 4.250 4.250 4.060 4.140 28,330 +0.05(+1.22%)
Sep 29, 2022 4.100 4.250 3.850 4.090 74,992 +0.01(+0.25%)
Sep 28, 2022 4.080 4.180 4.000 4.080 39,577 +0.00(+0.00%)
Sep 27, 2022 3.750 4.100 3.710 4.080 147,986 +0.81(+24.77%)
Sep 26, 2022 3.200 3.400 3.200 3.270 72,566 +0.10(+3.15%)
Sep 23, 2022 3.260 3.430 3.150 3.170 65,556 -0.29(-8.38%)
Sep 22, 2022 3.890 3.900 3.370 3.460 62,266 -0.32(-8.47%)
Sep 21, 2022 4.120 4.120 3.600 3.780 179,245 -0.29(-7.13%)
Sep 20, 2022 4.320 4.410 3.940 4.070 88,653 -0.25(-5.79%)
Sep 19, 2022 4.420 4.570 4.320 4.320 21,880 -0.20(-4.42%)
Sep 16, 2022 4.300 4.520 4.240 4.520 46,093 +0.12(+2.73%)
Sep 15, 2022 4.460 4.500 4.310 4.400 37,163 -0.07(-1.57%)
Sep 14, 2022 4.490 4.550 4.430 4.470 71,839 +0.06(+1.36%)
Sep 13, 2022 4.560 4.710 4.400 4.410 56,616 -0.25(-5.36%)
Sep 12, 2022 4.610 4.760 4.610 4.660 103,625 +0.20(+4.48%)
Sep 09, 2022 4.500 4.560 4.460 4.460 56,154 -0.04(-0.89%)
Sep 08, 2022 4.630 4.650 4.030 4.500 95,429 -0.05(-1.10%)
Sep 07, 2022 4.560 4.800 4.520 4.550 93,037 +0.06(+1.34%)
Sep 06, 2022 5.050 5.060 4.440 4.490 207,282 -0.66(-12.82%)
Sep 02, 2022 5.150 0 +0.13(+2.59%)
Sep 01, 2022 5.200 5.200 5.000 5.020 41,388 -0.23(-4.38%)
Aug 31, 2022 4.910 5.250 4.910 5.250 208,606 +0.25(+5.00%)
Aug 30, 2022 5.010 5.150 4.810 5.000 295,318 +0.10(+2.04%)
Aug 29, 2022 4.600 4.930 4.520 4.900 222,521 +0.70(+16.67%)
Aug 26, 2022 4.290 4.420 4.090 4.200 188,933 -0.85(-16.83%)
Aug 25, 2022 5.100 5.300 4.730 5.050 596,897 +0.65(+14.77%)
Aug 24, 2022 3.660 4.400 3.650 4.400 438,208 +1.03(+30.56%)
Aug 23, 2022 3.260 3.400 3.260 3.370 140,574 +0.21(+6.65%)
Aug 22, 2022 3.230 3.240 3.150 3.160 95,099 +0.06(+1.94%)
Aug 19, 2022 3.150 3.150 3.060 3.100 14,383 -0.05(-1.59%)
Aug 18, 2022 3.180 3.260 3.150 3.150 43,065 +0.12(+3.96%)
Aug 17, 2022 3.230 3.280 2.920 3.030 42,377 -0.13(-4.11%)
Aug 16, 2022 3.320 3.350 3.160 3.160 47,063 -0.19(-5.67%)
Aug 15, 2022 3.250 3.350 3.230 3.350 67,124 +0.14(+4.36%)
Aug 12, 2022 3.190 3.250 3.190 3.210 28,439 +0.01(+0.31%)
Aug 11, 2022 3.200 3.200 3.150 3.200 59,421 +0.06(+1.91%)
Aug 10, 2022 3.100 3.180 2.990 3.140 39,447 +0.04(+1.29%)
Aug 09, 2022 3.290 3.300 3.100 3.100 69,368 -0.20(-6.06%)
Aug 08, 2022 3.110 3.300 3.110 3.300 83,123 +0.25(+8.20%)
Aug 05, 2022 2.850 3.050 2.850 3.050 73,981 +0.28(+10.11%)
Aug 04, 2022 2.770 2.850 2.750 2.770 47,742 +0.07(+2.59%)
Aug 03, 2022 2.750 2.760 2.700 2.700 19,624 -0.08(-2.88%)
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.