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

Singapore Straits Times (IX: STI )

3,313.48 +8.49 (+0.26%)
Daily Price Updated: 5:20 PM EDT, May 17, 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 (%)
Mar 31, 2008 3032 3059 2994 3007 0 -24.54(-0.81%)
Mar 28, 2008 3006 3057 3005 3032 0 +6.70(+0.22%)
Mar 27, 2008 2969 3025 2960 3025 0 +29.98(+1.00%)
Mar 26, 2008 2994 3006 2980 2995 0 -4.97(-0.17%)
Mar 25, 2008 2959 3024 2956 3000 0 +72.40(+2.47%)
Mar 24, 2008 2825 2928 2825 2928 0 +102.88(+3.64%)
Mar 21, 2008 2795 2832 2773 2825 0 +0.00(+0.00%)
Mar 20, 2008 2795 2832 2773 2825 0 -8.30(-0.29%)
Mar 19, 2008 2905 2915 2830 2833 0 -0.37(-0.01%)
Mar 18, 2008 2807 2837 2765 2834 0 +40.83(+1.46%)
Mar 17, 2008 2839 2839 2746 2793 0 -46.26(-1.63%)
Mar 14, 2008 2847 2853 2800 2839 0 +33.46(+1.19%)
Mar 13, 2008 2893 2901 2806 2806 0 -112.39(-3.85%)
Mar 12, 2008 2964 2976 2908 2918 0 +57.09(+2.00%)
Mar 11, 2008 2803 2872 2795 2861 0 +24.26(+0.86%)
Mar 10, 2008 2866 2866 2796 2837 0 -29.69(-1.04%)
Mar 07, 2008 2865 2876 2848 2866 0 -51.64(-1.77%)
Mar 06, 2008 2936 2952 2918 2918 0 +7.15(+0.25%)
Mar 05, 2008 2929 2929 2899 2911 0 -8.91(-0.31%)
Mar 04, 2008 2922 2939 2900 2920 0 -6.87(-0.23%)
Mar 03, 2008 3026 3026 2922 2927 0 -99.90(-3.30%)
Feb 29, 2008 3071 3071 3003 3026 0 -47.70(-1.55%)
Feb 28, 2008 3087 3096 3057 3074 0 -20.30(-0.66%)
Feb 27, 2008 3110 3129 3094 3094 0 +16.62(+0.54%)
Feb 26, 2008 3099 3103 3061 3078 0 +12.88(+0.42%)
Feb 25, 2008 3049 3085 3049 3065 0 +16.31(+0.53%)
Feb 22, 2008 3026 3049 3014 3049 0 -6.17(-0.20%)
Feb 21, 2008 3067 3073 3046 3055 0 +27.98(+0.92%)
Feb 20, 2008 3094 3095 3019 3027 0 -71.23(-2.30%)
Feb 19, 2008 3100 3126 3098 3098 0 -246.47(-7.37%)
Feb 18, 2008 3100 3345 3063 3345 0 +255.85(+8.28%)
Feb 15, 2008 3008 3095 3003 3089 0 +43.09(+1.41%)
Feb 14, 2008 3027 3049 3020 3046 0 +96.05(+3.26%)
Feb 13, 2008 2976 2992 2945 2950 0 +23.31(+0.80%)
Feb 12, 2008 2889 2926 2887 2926 0 +57.94(+2.02%)
Feb 11, 2008 2932 2932 2859 2868 0 -476.24(-14.24%)
Feb 08, 2008 3345 3345 3345 3345 0 +412.56(+14.07%)
Feb 07, 2008 2954 2954 2918 2932 0 +0.00(+0.00%)
Feb 06, 2008 2954 2954 2918 2932 0 -106.45(-3.50%)
Feb 05, 2008 3069 3070 3037 3038 0 -38.66(-1.26%)
Feb 04, 2008 3008 3102 3008 3077 0 +69.28(+2.30%)
Feb 01, 2008 3016 3018 2963 3008 0 +26.05(+0.87%)
Jan 31, 2008 2989 3037 2977 2982 0 -18.28(-0.61%)
Jan 30, 2008 3052 3073 2985 3000 0 -49.87(-1.64%)
Jan 29, 2008 3093 3099 3037 3050 0 +8.84(+0.29%)
Jan 28, 2008 3159 3159 3005 3041 0 -118.42(-3.75%)
Jan 25, 2008 3121 3168 3113 3159 0 +109.39(+3.59%)
Jan 24, 2008 3056 3132 3043 3050 0 -294.44(-8.80%)
Jan 23, 2008 3299 3359 3293 3345 270,165,504 +0.00(+0.00%)
Jan 22, 2008 3299 3359 3293 3345 270,165,504 +0.00(+0.00%)
Jan 21, 2008 3299 3359 3293 3345 270,165,504 +0.00(+0.00%)
Jan 18, 2008 3299 3359 3293 3345 270,165,504 +0.00(+0.00%)
Jan 17, 2008 3299 3359 3293 3345 270,165,504 +0.00(+0.00%)
Jan 16, 2008 3299 3359 3293 3345 270,165,504 +0.00(+0.00%)
Jan 15, 2008 3299 3359 3293 3345 270,165,504 +0.00(+0.00%)
Jan 14, 2008 3299 3359 3293 3345 270,165,504 +0.00(+0.00%)
Jan 11, 2008 3299 3359 3293 3345 270,165,504 +0.00(+0.00%)
Jan 10, 2008 3299 3359 3293 3345 270,165,504 +0.00(+0.00%)
Jan 09, 2008 3299 3359 3293 3345 0 +6.26(+0.19%)
Jan 08, 2008 3360 3372 3336 3338 0 -14.79(-0.44%)
Jan 07, 2008 3375 3386 3348 3353 0 -84.73(-2.46%)
Jan 04, 2008 3374 3438 3358 3438 0 +40.73(+1.20%)
Jan 03, 2008 3414 3425 3388 3397 0 -64.16(-1.85%)
Jan 02, 2008 3463 3475 3440 3461 0 -21.08(-0.61%)
Jan 01, 2008 3424 3482 3424 3482 205,741,904 +0.00(+0.00%)
Dec 31, 2007 3424 3482 3424 3482 0 +36.48(+1.06%)
Dec 28, 2007 3452 3463 3442 3446 0 -31.38(-0.90%)
Dec 27, 2007 3469 3492 3460 3477 0 +3.99(+0.11%)
Dec 26, 2007 3453 3479 3448 3473 0 +38.68(+1.13%)
Dec 24, 2007 3450 3452 3434 3435 0 +36.43(+1.07%)
Dec 21, 2007 3380 3421 3373 3398 0 +40.76(+1.21%)
Dec 20, 2007 3383 3411 3357 3357 234,577,504 +0.00(+0.00%)
Dec 19, 2007 3383 3411 3357 3357 0 -11.97(-0.36%)
Dec 18, 2007 3301 3376 3301 3369 0 +15.75(+0.47%)
Dec 17, 2007 3417 3430 3354 3354 0 -112.82(-3.25%)
Dec 14, 2007 3490 3495 3424 3466 0 -12.93(-0.37%)
Dec 13, 2007 3554 3561 3471 3479 0 -69.94(-1.97%)
Dec 12, 2007 3517 3558 3510 3549 0 -39.78(-1.11%)
Dec 11, 2007 3583 3597 3559 3589 0 +35.95(+1.01%)
Dec 10, 2007 3559 3575 3516 3553 0 -4.87(-0.14%)
Dec 07, 2007 3616 3622 3550 3558 0 +5.40(+0.15%)
Dec 06, 2007 3595 3616 3553 3553 0 -7.50(-0.21%)
Dec 05, 2007 3514 3569 3498 3560 0 +32.18(+0.91%)
Dec 04, 2007 3503 3536 3500 3528 0 +6.31(+0.18%)
Dec 03, 2007 3549 3571 3522 3522 0 +0.29(+0.01%)
Nov 30, 2007 3499 3537 3496 3521 0 +43.05(+1.24%)
Nov 29, 2007 3451 3481 3447 3478 0 +108.50(+3.22%)
Nov 28, 2007 3396 3397 3362 3370 0 -2.92(-0.09%)
Nov 27, 2007 3345 3405 3329 3373 0 -45.94(-1.34%)
Nov 26, 2007 3366 3423 3365 3419 0 +92.69(+2.79%)
Nov 23, 2007 3339 3342 3311 3326 0 +13.01(+0.39%)
Nov 22, 2007 3316 3374 3307 3313 0 -34.32(-1.03%)
Nov 21, 2007 3416 3434 3341 3347 0 -91.07(-2.65%)
Nov 20, 2007 3351 3462 3323 3438 0 +26.55(+0.78%)
Nov 19, 2007 3455 3465 3410 3412 0 -29.24(-0.85%)
Nov 16, 2007 3438 3454 3406 3441 0 -36.63(-1.05%)
Nov 15, 2007 3520 3525 3478 3478 0 -47.32(-1.34%)
Nov 14, 2007 3549 3552 3519 3525 0 +49.44(+1.42%)
Nov 13, 2007 3496 3518 3434 3475 0 -35.65(-1.02%)
Nov 12, 2007 3531 3533 3483 3511 0 -88.55(-2.46%)
Nov 09, 2007 3615 3633 3580 3600 0 -73.34(-2.00%)
Nov 08, 2007 3709 3720 3665 3673 278,494,496 +0.00(+0.00%)
Nov 07, 2007 3709 3720 3665 3673 0 -10.09(-0.27%)
Nov 06, 2007 3671 3704 3661 3683 0 +12.92(+0.35%)
Nov 05, 2007 3711 3716 3635 3670 0 -45.14(-1.21%)
Nov 02, 2007 3733 3747 3696 3715 0 -88.24(-2.32%)
Nov 01, 2007 3838 3843 3797 3804 0 -2.14(-0.06%)
Oct 31, 2007 3819 3819 3779 3806 0 +7.25(+0.19%)
Oct 30, 2007 3806 3807 3785 3798 0 -21.33(-0.56%)
Oct 29, 2007 3786 3830 3784 3820 0 +48.23(+1.28%)
Oct 26, 2007 3747 3782 3730 3772 0 +64.41(+1.74%)
Oct 25, 2007 3691 3708 3654 3707 0 +58.02(+1.59%)
Oct 24, 2007 3720 3735 3649 3649 0 -46.18(-1.25%)
Oct 23, 2007 3670 3695 3646 3695 0 +52.66(+1.45%)
Oct 22, 2007 3655 3677 3633 3643 0 -105.34(-2.81%)
Oct 19, 2007 3779 3791 3715 3748 0 -61.71(-1.62%)
Oct 18, 2007 3856 3866 3802 3810 0 -30.04(-0.78%)
Oct 17, 2007 3794 3840 3735 3840 0 +29.01(+0.76%)
Oct 16, 2007 3827 3856 3789 3811 0 -51.30(-1.33%)
Oct 15, 2007 3887 3890 3853 3862 0 +4.77(+0.12%)
Oct 12, 2007 3853 3864 3828 3857 0 -18.52(-0.48%)
Oct 11, 2007 3822 3897 3821 3876 0 +61.32(+1.61%)
Oct 10, 2007 3899 3906 3814 3814 0 -51.30(-1.33%)
Oct 09, 2007 3855 3866 3813 3866 0 +45.44(+1.19%)
Oct 08, 2007 3861 3883 3817 3820 0 -2.31(-0.06%)
Oct 05, 2007 3794 3828 3775 3823 0 +38.81(+1.03%)
Oct 04, 2007 3754 3784 3742 3784 0 +29.19(+0.78%)
Oct 03, 2007 3797 3852 3744 3755 0 -39.21(-1.03%)
Oct 02, 2007 3826 3830 3788 3794 0 +38.61(+1.03%)
Oct 01, 2007 3735 3775 3735 3755 0 +48.99(+1.32%)
Sep 28, 2007 3715 3727 3680 3706 0 -8.54(-0.23%)
Sep 27, 2007 3690 3723 3680 3715 0 +64.68(+1.77%)
Sep 26, 2007 3634 3663 3622 3650 0 +25.27(+0.70%)
Sep 25, 2007 3617 3654 3613 3625 0 -14.20(-0.39%)
Sep 24, 2007 3559 3639 3552 3639 0 +96.80(+2.73%)
Sep 21, 2007 3544 3559 3527 3542 0 -10.24(-0.29%)
Sep 20, 2007 3607 3607 3552 3552 0 -41.90(-1.17%)
Sep 19, 2007 3597 3602 3558 3594 0 +116.61(+3.35%)
Sep 18, 2007 3452 3481 3438 3478 0 +1.44(+0.04%)
Sep 17, 2007 3536 3539 3473 3476 0 -60.09(-1.70%)
Sep 14, 2007 3539 3562 3533 3536 0 +32.00(+0.91%)
Sep 13, 2007 3529 3531 3489 3504 0 -1.69(-0.05%)
Sep 12, 2007 3531 3531 3498 3506 0 +11.52(+0.33%)
Sep 11, 2007 3447 3498 3443 3495 0 +52.70(+1.53%)
Sep 10, 2007 3407 3453 3391 3442 0 -47.10(-1.35%)
Sep 07, 2007 3465 3506 3465 3489 0 +22.91(+0.66%)
Sep 06, 2007 3374 3470 3369 3466 0 +20.98(+0.61%)
Sep 05, 2007 3436 3445 3413 3445 0 +69.02(+2.04%)
Sep 04, 2007 3395 3403 3370 3376 0 -10.16(-0.30%)
Sep 03, 2007 3391 3399 3372 3386 0 -6.69(-0.20%)
Aug 31, 2007 3385 3399 3356 3393 0 +71.76(+2.16%)
Aug 30, 2007 3383 3386 3321 3321 0 -13.51(-0.41%)
Aug 29, 2007 3262 3335 3250 3335 0 -8.34(-0.25%)
Aug 28, 2007 3371 3385 3340 3343 0 -45.44(-1.34%)
Aug 27, 2007 3426 3426 3388 3388 0 +18.99(+0.56%)
Aug 24, 2007 3367 3370 3318 3369 0 -1.46(-0.04%)
Aug 23, 2007 3407 3442 3366 3371 0 +49.41(+1.49%)
Aug 22, 2007 3259 3323 3256 3322 0 +92.84(+2.88%)
Aug 21, 2007 3321 3365 3229 3229 0 -93.72(-2.82%)
Aug 20, 2007 3249 3322 3239 3322 0 +191.67(+6.12%)
Aug 17, 2007 3107 3179 2962 3131 0 -21.45(-0.68%)
Aug 16, 2007 3216 3216 3104 3152 0 -121.09(-3.70%)
Aug 15, 2007 3322 3325 3256 3273 0 -113.34(-3.35%)
Aug 14, 2007 3384 3390 3354 3387 0 +5.98(+0.18%)
Aug 13, 2007 3375 3385 3318 3381 0 +21.43(+0.64%)
Aug 10, 2007 3308 3359 3285 3359 0 -53.99(-1.58%)
Aug 09, 2007 3331 3416 3331 3413 253,976,992 +0.00(+0.00%)
Aug 08, 2007 3331 3416 3331 3413 0 +111.16(+3.37%)
Aug 07, 2007 3351 3367 3301 3302 0 -6.98(-0.21%)
Aug 06, 2007 3339 3352 3295 3309 0 -127.05(-3.70%)
Aug 03, 2007 3468 3474 3423 3436 0 +0.58(+0.02%)
Aug 02, 2007 3473 3485 3400 3435 0 +3.75(+0.11%)
Aug 01, 2007 3516 3525 3402 3432 0 -115.95(-3.27%)
Jul 31, 2007 3578 3578 3534 3548 0 +21.37(+0.61%)
Jul 30, 2007 3467 3530 3461 3526 0 +33.59(+0.96%)
Jul 27, 2007 3474 3504 3444 3493 0 -87.03(-2.43%)
Jul 26, 2007 3645 3647 3576 3580 0 -53.81(-1.48%)
Jul 25, 2007 3623 3649 3615 3634 0 -31.59(-0.86%)
Jul 24, 2007 3657 3669 3651 3665 0 +29.78(+0.82%)
Jul 23, 2007 3628 3649 3610 3635 0 -16.03(-0.44%)
Jul 20, 2007 3617 3653 3617 3651 0 +46.76(+1.30%)
Jul 19, 2007 3586 3605 3582 3605 0 +20.65(+0.58%)
Jul 18, 2007 3652 3653 3578 3584 0 -67.08(-1.84%)
Jul 17, 2007 3664 3669 3648 3651 0 -2.18(-0.06%)
Jul 16, 2007 3680 3689 3650 3653 0 -1.38(-0.04%)
Jul 13, 2007 3684 3685 3655 3655 0 +30.05(+0.83%)
Jul 12, 2007 3627 3647 3615 3625 0 +29.62(+0.82%)
Jul 11, 2007 3604 3623 3590 3595 0 -25.38(-0.70%)
Jul 10, 2007 3647 3653 3620 3620 0 -6.40(-0.18%)
Jul 09, 2007 3583 3629 3583 3627 0 +64.76(+1.82%)
Jul 06, 2007 3545 3567 3540 3562 0 +10.28(+0.29%)
Jul 05, 2007 3566 3573 3552 3552 0 -3.17(-0.09%)
Jul 04, 2007 3580 3584 3554 3555 0 -14.58(-0.41%)
Jul 03, 2007 3566 3575 3557 3569 0 +19.09(+0.54%)
Jul 02, 2007 3553 3563 3536 3550 0 +2.14(+0.06%)
Jun 29, 2007 3573 3575 3538 3548 0 +9.97(+0.28%)
Jun 28, 2007 3527 3538 3513 3538 0 +32.73(+0.93%)
Jun 27, 2007 3514 3537 3485 3506 0 -19.60(-0.56%)
Jun 26, 2007 3573 3575 3525 3525 0 -55.23(-1.54%)
Jun 25, 2007 3603 3611 3578 3580 0 -35.05(-0.97%)
Jun 22, 2007 3632 3632 3599 3615 0 -24.11(-0.66%)
Jun 21, 2007 3620 3641 3620 3639 0 +10.82(+0.30%)
Jun 20, 2007 3642 3652 3624 3629 0 -0.88(-0.02%)
Jun 19, 2007 3625 3633 3619 3630 0 +5.76(+0.16%)
Jun 18, 2007 3617 3629 3614 3624 0 +42.63(+1.19%)
Jun 15, 2007 3601 3603 3577 3581 0 +7.73(+0.22%)
Jun 14, 2007 3589 3595 3573 3573 0 +22.21(+0.63%)
Jun 13, 2007 3530 3567 3526 3551 0 -10.32(-0.29%)
Jun 12, 2007 3554 3576 3553 3562 0 +16.08(+0.45%)
Jun 11, 2007 3530 3552 3527 3545 0 +53.87(+1.54%)
Jun 08, 2007 3486 3511 3481 3492 0 -54.74(-1.54%)
Jun 07, 2007 3532 3567 3528 3546 0 -17.42(-0.49%)
Jun 06, 2007 3577 3586 3559 3564 0 -9.15(-0.26%)
Jun 05, 2007 3587 3596 3566 3573 0 -6.45(-0.18%)
Jun 04, 2007 3572 3587 3570 3579 0 +31.03(+0.87%)
Jun 01, 2007 3548 3570 3544 3548 0 +37.19(+1.06%)
May 31, 2007 3533 3533 3475 3511 360,118,496 +0.00(+0.00%)
May 30, 2007 3533 3533 3475 3511 0 -15.95(-0.45%)
May 29, 2007 3513 3527 3507 3527 0 +13.71(+0.39%)
May 28, 2007 3503 3513 3494 3513 0 +26.74(+0.77%)
May 25, 2007 3484 3499 3415 3487 0 -43.63(-1.24%)
May 24, 2007 3544 3547 3510 3530 0 -28.75(-0.81%)
May 23, 2007 3542 3559 3538 3559 0 +19.19(+0.54%)
May 22, 2007 3521 3554 3521 3540 0 +25.33(+0.72%)
May 21, 2007 3536 3536 3507 3514 0 +2.09(+0.06%)
May 18, 2007 3513 3517 3490 3512 0 -13.11(-0.37%)
May 17, 2007 3523 3532 3498 3526 0 +24.34(+0.70%)
May 16, 2007 3471 3501 3463 3501 0 +26.09(+0.75%)
May 15, 2007 3488 3498 3456 3475 0 -26.02(-0.74%)
May 14, 2007 3490 3509 3485 3501 0 +54.18(+1.57%)
May 11, 2007 3417 3467 3417 3447 0 -22.34(-0.64%)
May 10, 2007 3469 3478 3449 3469 0 +16.54(+0.48%)
May 09, 2007 3436 3459 3409 3453 0 +13.51(+0.39%)
May 08, 2007 3486 3489 3431 3439 0 -38.38(-1.10%)
May 07, 2007 3511 3523 3478 3478 0 -8.17(-0.23%)
May 04, 2007 3478 3500 3466 3486 0 +35.12(+1.02%)
May 03, 2007 3445 3476 3437 3451 0 +32.83(+0.96%)
May 02, 2007 3396 3418 3381 3418 0 +56.52(+1.68%)
May 01, 2007 3389 3393 3352 3361 298,259,808 +0.00(+0.00%)
Apr 30, 2007 3389 3393 3352 3361 0 -37.31(-1.10%)
Apr 27, 2007 3403 3405 3373 3399 0 -8.29(-0.24%)
Apr 26, 2007 3402 3416 3394 3407 0 +44.21(+1.31%)
Apr 25, 2007 3382 3388 3363 3363 0 -11.84(-0.35%)
Apr 24, 2007 3373 3393 3353 3375 0 -13.96(-0.41%)
Apr 23, 2007 3404 3414 3379 3388 0 +27.81(+0.83%)
Apr 20, 2007 3343 3361 3339 3361 0 +69.39(+2.11%)
Apr 19, 2007 3378 3384 3291 3291 0 -109.13(-3.21%)
Apr 18, 2007 3429 3439 3397 3400 0 -14.91(-0.44%)
Apr 17, 2007 3439 3449 3406 3415 0 +1.17(+0.03%)
Apr 16, 2007 3396 3415 3391 3414 0 +40.56(+1.20%)
Apr 13, 2007 3395 3397 3351 3374 0 +0.90(+0.03%)
Apr 12, 2007 3392 3411 3369 3373 0 -47.93(-1.40%)
Apr 11, 2007 3443 3453 3402 3421 0 -2.00(-0.06%)
Apr 10, 2007 3404 3423 3380 3423 0 +22.62(+0.67%)
Apr 09, 2007 3374 3401 3374 3400 0 +54.14(+1.62%)
Apr 05, 2007 3332 3347 3320 3346 0 +12.94(+0.39%)
Apr 04, 2007 3323 3337 3310 3333 0 +44.56(+1.36%)
Apr 03, 2007 3266 3299 3262 3288 0 +42.05(+1.30%)
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.