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

(NY: CINT )

4.900 UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 12, 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 (%)
Dec 29, 2023 5.350 5.360 5.180 5.260 16,936 -0.04(-0.75%)
Dec 28, 2023 5.350 5.420 5.220 5.300 38,251 -0.07(-1.30%)
Dec 27, 2023 5.210 5.570 5.210 5.370 60,524 +0.07(+1.32%)
Dec 26, 2023 5.400 5.600 5.110 5.300 75,798 -0.06(-1.12%)
Dec 22, 2023 5.020 5.390 5.020 5.360 23,935 +0.22(+4.28%)
Dec 21, 2023 5.150 5.155 5.100 5.140 44,717 +0.01(+0.19%)
Dec 20, 2023 5.050 5.180 5.012 5.130 410,473 +0.03(+0.59%)
Dec 19, 2023 5.010 5.170 4.950 5.100 70,219 +0.11(+2.20%)
Dec 18, 2023 5.000 5.010 4.890 4.990 36,560 -0.04(-0.80%)
Dec 15, 2023 4.980 5.100 4.980 5.030 75,793 +0.01(+0.20%)
Dec 14, 2023 5.370 5.370 4.970 5.020 23,493 -0.35(-6.52%)
Dec 13, 2023 5.100 5.380 4.940 5.370 55,148 +0.32(+6.34%)
Dec 12, 2023 5.030 5.080 4.900 5.050 62,612 +0.03(+0.60%)
Dec 11, 2023 5.080 5.080 4.940 5.020 12,415 -0.06(-1.18%)
Dec 08, 2023 4.913 5.100 4.913 5.080 15,894 +0.02(+0.40%)
Dec 07, 2023 5.010 5.080 4.970 5.060 21,156 -0.06(-1.17%)
Dec 06, 2023 5.050 5.280 5.030 5.120 45,507 +0.08(+1.59%)
Dec 05, 2023 5.000 5.100 4.900 5.040 146,382 -0.05(-0.98%)
Dec 04, 2023 5.030 5.190 4.880 5.090 62,629 -0.09(-1.74%)
Dec 01, 2023 5.150 5.200 5.030 5.180 101,707 +0.03(+0.58%)
Nov 30, 2023 5.220 5.220 5.000 5.150 23,804 +0.01(+0.19%)
Nov 29, 2023 5.070 5.195 4.960 5.140 113,556 -0.01(-0.19%)
Nov 28, 2023 5.220 5.220 5.060 5.150 30,518 +0.01(+0.19%)
Nov 27, 2023 5.230 5.310 5.105 5.140 95,907 +0.01(+0.19%)
Nov 24, 2023 5.230 5.230 5.050 5.130 23,626 -0.17(-3.21%)
Nov 22, 2023 5.300 5.320 5.060 5.300 34,897 -0.02(-0.38%)
Nov 21, 2023 5.080 5.350 5.080 5.320 29,553 +0.15(+2.90%)
Nov 20, 2023 5.050 5.270 5.050 5.170 51,156 -0.04(-0.77%)
Nov 17, 2023 5.800 5.800 5.050 5.210 211,406 -0.28(-5.10%)
Nov 16, 2023 5.550 5.620 5.400 5.490 30,217 -0.01(-0.18%)
Nov 15, 2023 5.440 5.546 5.360 5.500 25,640 +0.01(+0.18%)
Nov 14, 2023 5.520 5.550 5.330 5.490 55,660 -0.01(-0.18%)
Nov 13, 2023 5.110 5.500 5.110 5.500 16,902 +0.27(+5.16%)
Nov 10, 2023 5.360 5.450 5.060 5.230 53,841 -0.13(-2.43%)
Nov 09, 2023 5.500 5.500 5.250 5.360 414,703 -0.14(-2.55%)
Nov 08, 2023 5.500 5.500 5.010 5.500 29,632 +0.00(+0.00%)
Nov 07, 2023 5.240 5.500 5.030 5.500 82,003 +0.33(+6.38%)
Nov 06, 2023 5.030 5.170 4.900 5.170 15,006 +0.09(+1.77%)
Nov 03, 2023 4.890 5.150 4.880 5.080 34,906 +0.22(+4.53%)
Nov 02, 2023 4.930 4.930 4.750 4.860 37,010 +0.02(+0.41%)
Nov 01, 2023 4.510 4.880 4.510 4.840 11,467 +0.24(+5.22%)
Oct 31, 2023 4.410 4.750 4.405 4.600 70,745 +0.16(+3.60%)
Oct 30, 2023 4.460 4.560 4.270 4.440 59,583 -0.07(-1.55%)
Oct 27, 2023 4.560 4.590 4.360 4.510 33,726 -0.04(-0.88%)
Oct 26, 2023 4.580 4.640 4.370 4.550 93,343 -0.08(-1.73%)
Oct 25, 2023 4.700 4.740 4.595 4.630 22,694 -0.13(-2.73%)
Oct 24, 2023 4.590 4.790 4.590 4.760 42,533 +0.12(+2.59%)
Oct 23, 2023 4.500 4.740 4.460 4.640 57,002 +0.07(+1.53%)
Oct 20, 2023 4.940 4.940 4.550 4.570 74,148 -0.32(-6.54%)
Oct 19, 2023 5.050 5.060 4.880 4.890 61,889 -0.20(-3.93%)
Oct 18, 2023 5.300 5.300 5.009 5.090 30,880 -0.27(-5.04%)
Oct 17, 2023 5.500 5.530 5.360 5.360 20,950 -0.18(-3.25%)
Oct 16, 2023 5.584 5.630 5.451 5.540 48,031 -0.02(-0.36%)
Oct 13, 2023 5.150 5.670 5.060 5.560 98,979 +0.40(+7.75%)
Oct 12, 2023 5.520 5.600 5.100 5.160 126,781 -0.44(-7.86%)
Oct 11, 2023 6.210 6.310 5.575 5.600 87,384 -0.61(-9.82%)
Oct 10, 2023 5.970 6.345 5.970 6.210 48,467 +0.24(+4.02%)
Oct 09, 2023 5.770 6.080 5.770 5.970 70,318 +0.07(+1.19%)
Oct 06, 2023 6.120 6.260 5.870 5.900 39,791 -0.30(-4.84%)
Oct 05, 2023 6.300 6.330 5.860 6.200 621,393 -0.11(-1.74%)
Oct 04, 2023 6.370 6.390 6.230 6.310 50,937 +0.01(+0.16%)
Oct 03, 2023 6.300 6.470 6.200 6.300 92,686 +0.00(+0.00%)
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.