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 +0.130 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2023 5.620 5.620 5.330 5.350 33,661 -0.25(-4.46%)
Feb 27, 2023 5.310 5.630 5.310 5.600 16,617 +0.33(+6.26%)
Feb 24, 2023 5.220 5.539 5.210 5.270 21,617 -0.16(-2.95%)
Feb 23, 2023 5.560 5.644 5.410 5.430 8,106 -0.17(-3.04%)
Feb 22, 2023 5.400 5.660 5.400 5.600 17,382 +0.15(+2.75%)
Feb 21, 2023 5.680 5.828 5.450 5.450 39,107 -0.36(-6.20%)
Feb 17, 2023 5.760 5.910 5.610 5.810 24,477 +0.09(+1.57%)
Feb 16, 2023 5.750 5.850 5.700 5.720 16,947 -0.06(-1.04%)
Feb 15, 2023 5.650 5.865 5.650 5.780 48,351 +0.15(+2.66%)
Feb 14, 2023 5.670 5.949 5.600 5.630 25,101 -0.03(-0.53%)
Feb 13, 2023 5.840 5.980 5.660 5.660 50,398 -0.12(-2.08%)
Feb 10, 2023 5.860 5.910 5.710 5.780 23,726 -0.02(-0.34%)
Feb 09, 2023 6.180 6.180 5.800 5.800 42,028 -0.22(-3.65%)
Feb 08, 2023 6.700 6.700 5.824 6.020 184,126 +0.16(+2.73%)
Feb 07, 2023 5.780 6.050 5.780 5.860 162,483 +0.14(+2.45%)
Feb 06, 2023 5.720 6.030 5.643 5.720 104,112 -0.09(-1.55%)
Feb 03, 2023 5.580 6.250 5.580 5.810 56,549 -0.09(-1.53%)
Feb 02, 2023 7.020 7.250 5.790 5.900 161,912 -1.06(-15.23%)
Feb 01, 2023 7.440 7.590 6.800 6.960 27,497 -0.48(-6.45%)
Jan 31, 2023 7.520 7.705 7.360 7.440 34,980 -0.10(-1.33%)
Jan 30, 2023 7.540 7.960 7.420 7.540 28,050 -0.15(-1.95%)
Jan 27, 2023 7.820 7.887 7.520 7.690 7,256 -0.06(-0.77%)
Jan 26, 2023 8.060 8.220 7.750 7.750 50,135 -0.11(-1.40%)
Jan 25, 2023 7.830 8.148 7.827 7.860 15,751 -0.41(-4.96%)
Jan 24, 2023 8.260 8.370 8.210 8.270 4,066 -0.12(-1.43%)
Jan 23, 2023 8.010 8.400 7.770 8.390 66,161 +0.43(+5.40%)
Jan 20, 2023 7.910 8.280 7.630 7.960 25,936 -0.02(-0.25%)
Jan 19, 2023 7.620 8.185 7.620 7.980 34,243 +0.40(+5.28%)
Jan 18, 2023 8.429 8.429 7.570 7.580 20,330 -0.85(-10.08%)
Jan 17, 2023 8.600 8.600 8.300 8.430 61,839 -0.12(-1.40%)
Jan 13, 2023 8.430 8.600 8.050 8.550 16,472 +0.11(+1.30%)
Jan 12, 2023 7.970 8.500 7.970 8.440 26,691 +0.35(+4.33%)
Jan 11, 2023 7.670 8.200 7.670 8.090 25,240 +0.46(+6.03%)
Jan 10, 2023 7.800 7.900 7.509 7.630 15,501 -0.27(-3.42%)
Jan 09, 2023 7.700 7.970 7.500 7.900 42,340 +0.16(+2.07%)
Jan 06, 2023 7.310 8.000 7.160 7.740 30,626 +0.39(+5.31%)
Jan 05, 2023 7.110 7.450 7.020 7.350 39,658 +0.28(+3.96%)
Jan 04, 2023 7.330 7.330 6.937 7.070 23,125 -0.28(-3.81%)
Jan 03, 2023 6.590 7.350 6.460 7.350 24,473 +0.85(+13.08%)
Dec 30, 2022 6.420 6.713 6.310 6.500 13,247 -0.05(-0.76%)
Dec 29, 2022 6.410 6.699 6.190 6.550 83,626 +0.13(+2.02%)
Dec 28, 2022 6.510 6.742 6.190 6.420 24,081 +0.14(+2.23%)
Dec 27, 2022 5.970 6.820 5.970 6.280 39,599 +0.33(+5.55%)
Dec 23, 2022 5.750 6.090 5.445 5.950 14,799 +0.09(+1.54%)
Dec 22, 2022 5.690 5.900 5.420 5.860 55,632 +0.13(+2.27%)
Dec 21, 2022 5.760 5.910 5.404 5.730 34,665 -0.11(-1.88%)
Dec 20, 2022 5.560 5.890 5.560 5.840 22,350 +0.14(+2.46%)
Dec 19, 2022 6.000 6.000 5.510 5.700 49,969 +0.48(+9.20%)
Dec 16, 2022 6.470 6.780 5.220 5.220 49,827 -1.34(-20.43%)
Dec 15, 2022 6.710 7.144 6.350 6.560 38,945 -0.56(-7.87%)
Dec 14, 2022 7.400 7.500 6.810 7.120 43,454 -0.30(-4.04%)
Dec 13, 2022 7.380 7.530 7.010 7.420 37,370 +0.19(+2.63%)
Dec 12, 2022 7.200 7.488 6.963 7.230 36,505 +0.07(+0.98%)
Dec 09, 2022 7.310 7.510 7.000 7.160 25,666 +0.02(+0.28%)
Dec 08, 2022 7.280 7.860 6.960 7.140 50,421 -0.06(-0.83%)
Dec 07, 2022 7.850 7.850 7.050 7.200 29,389 -0.12(-1.64%)
Dec 06, 2022 7.840 8.014 7.190 7.320 18,768 -0.61(-7.69%)
Dec 05, 2022 8.090 8.280 7.665 7.930 29,084 -0.19(-2.28%)
Dec 02, 2022 7.210 8.140 7.210 8.115 22,423 +0.46(+5.94%)
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.