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: SPKY )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2023 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 (%)
May 31, 2023 8.960 9.080 8.736 8.736 1,334 -0.15(-1.71%)
May 30, 2023 9.160 9.160 8.888 8.888 370 -0.27(-2.97%)
May 26, 2023 9.240 9.250 8.880 9.160 1,973 -0.57(-5.85%)
May 25, 2023 9.700 9.940 9.610 9.729 6,361 -0.39(-3.86%)
May 24, 2023 9.960 10.24 9.960 10.12 15,080 +0.59(+6.17%)
May 23, 2023 9.410 9.532 9.140 9.532 601 +0.27(+2.88%)
May 22, 2023 9.310 9.520 9.140 9.266 1,117 +0.03(+0.29%)
May 19, 2023 8.770 9.455 8.760 9.239 5,964 +0.32(+3.58%)
May 18, 2023 9.470 9.470 8.920 8.920 2,136 -0.54(-5.69%)
May 17, 2023 9.710 9.710 9.430 9.459 2,004 -0.48(-4.79%)
May 16, 2023 9.540 9.934 9.540 9.934 800 +0.42(+4.46%)
May 15, 2023 9.910 9.910 9.510 9.510 742 -0.39(-3.95%)
May 12, 2023 9.740 10.19 9.740 9.901 1,300 +0.02(+0.23%)
May 11, 2023 10.38 10.56 9.878 9.878 2,622 -0.19(-1.84%)
May 10, 2023 10.10 10.19 10.02 10.06 756 -0.42(-3.99%)
May 09, 2023 10.44 10.48 10.33 10.48 10,944 +0.31(+3.02%)
May 08, 2023 10.47 10.47 10.17 10.17 467 -0.20(-1.94%)
May 05, 2023 10.90 10.91 10.38 10.38 13,826 -1.34(-11.45%)
May 04, 2023 11.86 11.93 11.60 11.72 2,506 +0.81(+7.40%)
May 03, 2023 10.67 10.95 10.23 10.91 4,200 +0.44(+4.18%)
May 02, 2023 10.23 11.41 10.23 10.47 6,106 +0.63(+6.44%)
May 01, 2023 9.540 9.990 9.540 9.839 1,462 -0.23(-2.29%)
Apr 28, 2023 10.52 10.52 10.07 10.07 1,949 -0.58(-5.49%)
Apr 27, 2023 10.92 10.92 10.55 10.65 5,908 -0.76(-6.67%)
Apr 26, 2023 11.49 11.70 11.18 11.42 1,993 -0.47(-3.99%)
Apr 25, 2023 10.70 11.90 10.70 11.89 4,371 +1.31(+12.41%)
Apr 24, 2023 10.71 10.83 10.58 10.58 4,009 -0.04(-0.39%)
Apr 21, 2023 10.88 11.04 10.62 10.62 3,205 -0.34(-3.12%)
Apr 20, 2023 10.85 11.00 10.69 10.96 2,630 +0.29(+2.76%)
Apr 19, 2023 10.74 10.74 10.47 10.67 4,868 +0.08(+0.77%)
Apr 18, 2023 10.67 10.77 10.53 10.58 3,208 -0.13(-1.24%)
Apr 17, 2023 10.97 10.97 10.72 10.72 3,140 -0.53(-4.74%)
Apr 14, 2023 11.51 11.52 11.25 11.25 1,457 -0.25(-2.17%)
Apr 13, 2023 11.51 11.55 11.50 11.50 614 -0.63(-5.18%)
Apr 12, 2023 11.68 12.17 11.68 12.13 1,798 +0.06(+0.48%)
Apr 11, 2023 12.01 12.14 11.92 12.07 3,122 -0.14(-1.11%)
Apr 10, 2023 12.30 12.34 12.20 12.21 2,180 -0.16(-1.30%)
Apr 06, 2023 13.03 13.03 12.37 12.37 891 -0.40(-3.11%)
Apr 05, 2023 13.35 13.35 12.76 12.76 703 -0.15(-1.16%)
Apr 04, 2023 12.98 13.33 12.87 12.91 4,611 +0.35(+2.78%)
Apr 03, 2023 13.02 13.35 12.56 12.56 878 -0.41(-3.14%)
Mar 31, 2023 12.98 13.01 12.82 12.97 5,340 -0.15(-1.14%)
Mar 30, 2023 13.22 13.70 13.12 13.12 443 +0.05(+0.40%)
Mar 29, 2023 13.10 13.10 13.04 13.07 400 -0.72(-5.24%)
Mar 28, 2023 13.91 14.25 13.79 13.79 1,325 -0.59(-4.10%)
Mar 27, 2023 14.98 15.02 14.32 14.38 1,125 -1.04(-6.74%)
Mar 24, 2023 17.23 17.48 15.42 15.42 2,767 -0.73(-4.53%)
Mar 23, 2023 14.49 16.45 14.44 16.15 13,625 +0.64(+4.13%)
Mar 22, 2023 14.46 15.51 14.10 15.51 4,241 +0.69(+4.68%)
Mar 21, 2023 15.63 15.74 14.82 14.82 8,104 -2.19(-12.87%)
Mar 20, 2023 17.40 17.80 16.97 17.01 1,474 -1.26(-6.88%)
Mar 17, 2023 16.42 18.26 16.42 18.26 3,810 +2.62(+16.77%)
Mar 16, 2023 18.61 18.76 15.64 15.64 7,350 -2.37(-13.16%)
Mar 15, 2023 17.94 20.37 17.94 18.01 8,135 +1.86(+11.48%)
Mar 14, 2023 16.17 16.43 14.77 16.15 6,421 -1.42(-8.08%)
Mar 13, 2023 17.84 19.01 17.22 17.58 11,635 +0.91(+5.47%)
Mar 10, 2023 14.72 18.60 14.72 16.66 16,685 +2.10(+14.38%)
Mar 09, 2023 12.41 14.57 12.25 14.57 3,702 +2.07(+16.57%)
Mar 08, 2023 12.79 12.84 12.50 12.50 1,800 -0.45(-3.46%)
Mar 07, 2023 12.21 12.95 12.21 12.95 8,100 +0.53(+4.24%)
Mar 06, 2023 12.45 12.54 12.38 12.42 3,253 -0.26(-2.07%)
Mar 03, 2023 12.68 12.68 12.68 12.68 100 -0.66(-4.92%)
Mar 02, 2023 13.69 13.69 13.34 13.34 101 -0.75(-5.35%)
Mar 01, 2023 14.09 14.09 14.09 14.09 0 +0.31(+2.22%)
Feb 28, 2023 13.79 13.79 13.79 13.79 1 -0.50(-3.49%)
Feb 27, 2023 14.28 14.28 14.28 14.28 100 -0.92(-6.05%)
Feb 24, 2023 15.20 15.20 15.20 15.20 142 +0.84(+5.84%)
Feb 23, 2023 14.37 14.37 14.37 14.37 1 -0.79(-5.20%)
Feb 22, 2023 15.15 15.15 15.15 15.15 31 -0.71(-4.51%)
Feb 21, 2023 15.62 15.87 15.62 15.87 320 +1.61(+11.30%)
Feb 17, 2023 14.26 14.26 14.26 14.26 200 +0.09(+0.64%)
Feb 16, 2023 14.17 14.17 14.17 14.17 0 +0.98(+7.40%)
Feb 15, 2023 13.19 13.19 13.19 13.19 0 -0.26(-1.90%)
Feb 14, 2023 13.45 13.45 13.45 13.45 100 -0.86(-6.00%)
Feb 13, 2023 14.49 14.49 14.30 14.30 135 -0.86(-5.64%)
Feb 10, 2023 15.16 15.16 15.16 15.16 210 +0.31(+2.06%)
Feb 09, 2023 14.85 14.85 14.85 14.85 60 +0.46(+3.21%)
Feb 08, 2023 14.39 14.39 14.39 14.39 62 +0.95(+7.05%)
Feb 07, 2023 14.00 14.01 13.44 13.44 2,414 -0.66(-4.66%)
Feb 06, 2023 14.20 14.21 14.10 14.10 1,902 +0.45(+3.31%)
Feb 03, 2023 14.03 14.03 13.65 13.65 191 +0.26(+1.91%)
Feb 02, 2023 12.70 13.39 12.70 13.39 265 +0.38(+2.96%)
Feb 01, 2023 13.78 14.07 13.01 13.01 2,005 -0.57(-4.20%)
Jan 31, 2023 13.64 13.70 13.58 13.58 1,710 -0.58(-4.11%)
Jan 30, 2023 14.20 14.31 14.16 14.16 1,050 +0.56(+4.12%)
Jan 27, 2023 13.62 13.64 13.25 13.60 7,754 -0.27(-1.93%)
Jan 26, 2023 14.31 14.40 13.87 13.87 1,293 -0.34(-2.40%)
Jan 25, 2023 15.08 15.35 14.21 14.21 909 -0.17(-1.17%)
Jan 24, 2023 14.94 15.03 14.16 14.38 7,597 -0.73(-4.85%)
Jan 23, 2023 15.29 15.34 15.08 15.11 6,585 -0.26(-1.69%)
Jan 20, 2023 15.76 15.76 15.32 15.37 501 -0.75(-4.65%)
Jan 19, 2023 16.72 16.89 16.12 16.12 3,514 +0.11(+0.69%)
Jan 18, 2023 15.04 16.17 15.04 16.01 5,742 +0.77(+5.05%)
Jan 17, 2023 15.16 15.24 15.16 15.24 319 +0.18(+1.20%)
Jan 13, 2023 15.13 15.13 14.84 15.06 2,210 -0.58(-3.71%)
Jan 12, 2023 16.34 16.34 15.64 15.64 4,884 -1.27(-7.51%)
Jan 11, 2023 16.80 16.91 16.74 16.91 2,856 -0.10(-0.59%)
Jan 10, 2023 17.01 17.01 17.01 17.01 979 -0.89(-4.97%)
Jan 09, 2023 17.48 17.98 17.34 17.90 1,033 +0.16(+0.90%)
Jan 06, 2023 17.58 17.74 17.37 17.74 948 -0.65(-3.53%)
Jan 05, 2023 18.64 18.64 18.39 18.39 387 +0.22(+1.21%)
Jan 04, 2023 18.54 18.54 18.17 18.17 1,332 -0.81(-4.27%)
Jan 03, 2023 18.98 18.98 18.98 18.98 100 -0.24(-1.25%)
Dec 30, 2022 19.22 19.22 19.22 19.22 100 -0.05(-0.26%)
Dec 29, 2022 19.19 19.27 18.82 19.27 8,132 -0.41(-2.08%)
Dec 28, 2022 19.46 19.68 19.15 19.68 2,975 +0.03(+0.15%)
Dec 27, 2022 20.02 20.15 19.51 19.65 6,169 -0.08(-0.41%)
Dec 23, 2022 20.19 20.39 19.52 19.73 7,456 -0.81(-3.94%)
Dec 22, 2022 19.56 21.72 19.55 20.54 14,491 +1.49(+7.82%)
Dec 21, 2022 19.17 19.24 18.85 19.05 7,691 -1.08(-5.37%)
Dec 20, 2022 20.54 20.68 19.89 20.13 6,599 -0.26(-1.28%)
Dec 19, 2022 20.47 20.81 19.88 20.39 12,009 -0.81(-3.82%)
Dec 16, 2022 20.84 22.01 20.84 21.20 3,035 +0.18(+0.86%)
Dec 15, 2022 19.82 21.64 19.82 21.02 14,700 +1.78(+9.25%)
Dec 14, 2022 19.48 20.51 19.24 19.24 27,622 -0.92(-4.57%)
Dec 13, 2022 20.78 21.28 20.16 20.16 400 -1.58(-7.26%)
Dec 12, 2022 21.53 21.74 21.53 21.74 221 -0.08(-0.37%)
Dec 09, 2022 21.82 21.82 21.82 21.82 100 +0.72(+3.43%)
Dec 08, 2022 21.80 21.80 21.10 21.10 1,114 -0.56(-2.59%)
Dec 07, 2022 21.66 21.66 21.66 21.66 101 +0.46(+2.17%)
Dec 06, 2022 21.20 21.20 21.20 21.20 0 +0.75(+3.69%)
Dec 05, 2022 20.44 20.44 20.44 20.44 64 +0.59(+2.97%)
Dec 02, 2022 19.85 19.85 19.85 19.85 100 -0.66(-3.24%)
Dec 01, 2022 20.52 20.52 20.52 20.52 1,202 -0.39(-1.88%)
Nov 30, 2022 20.91 22.34 20.91 20.91 101 -1.22(-5.52%)
Nov 29, 2022 22.57 22.57 22.14 22.14 299 -0.72(-3.17%)
Nov 28, 2022 22.86 22.86 22.86 22.86 22 +1.26(+5.85%)
Nov 25, 2022 21.60 21.60 21.60 21.60 100 +0.17(+0.79%)
Nov 23, 2022 21.38 21.43 21.38 21.43 112 -0.66(-2.99%)
Nov 22, 2022 22.13 22.14 22.09 22.09 1,001 -1.29(-5.53%)
Nov 21, 2022 23.38 23.38 23.38 23.38 95 -0.95(-3.91%)
Nov 18, 2022 24.66 24.67 24.33 24.33 1,527 -0.41(-1.65%)
Nov 17, 2022 24.74 24.74 24.74 24.74 39 -0.47(-1.86%)
Nov 16, 2022 25.21 25.21 25.21 25.21 125 -0.94(-3.58%)
Nov 15, 2022 25.20 26.54 25.20 26.14 557 +0.58(+2.28%)
Nov 14, 2022 25.00 25.56 24.62 25.56 1,040 -0.15(-0.58%)
Nov 11, 2022 25.69 25.80 25.69 25.71 1,469 -0.08(-0.33%)
Nov 10, 2022 25.56 25.79 25.56 25.79 1,876 -2.79(-9.76%)
Nov 09, 2022 28.59 28.59 28.59 28.59 0 +1.51(+5.56%)
Nov 08, 2022 25.86 27.08 25.84 27.08 522 +1.02(+3.92%)
Nov 07, 2022 26.06 26.06 26.06 26.06 2 -0.51(-1.93%)
Nov 04, 2022 27.23 27.23 26.57 26.57 301 -0.32(-1.19%)
Nov 03, 2022 26.89 26.89 26.89 26.89 200 -1.13(-4.04%)
Nov 02, 2022 28.02 28.02 28.02 28.02 525 +1.20(+4.49%)
Nov 01, 2022 27.35 27.48 26.82 26.82 500 -0.53(-1.94%)
Oct 31, 2022 27.57 27.57 27.35 27.35 352 -0.47(-1.70%)
Oct 28, 2022 29.04 29.04 27.82 27.82 144 -1.35(-4.63%)
Oct 27, 2022 29.17 29.17 29.17 29.17 560 -0.77(-2.56%)
Oct 26, 2022 29.94 29.94 29.94 29.94 107 -0.98(-3.16%)
Oct 25, 2022 30.92 30.92 30.92 30.92 7 -2.01(-6.11%)
Oct 24, 2022 32.93 1 -0.91(-2.69%)
Oct 21, 2022 32.87 33.84 32.87 33.84 490 +0.07(+0.21%)
Oct 20, 2022 33.00 33.77 33.00 33.77 430 -0.79(-2.28%)
Oct 19, 2022 34.56 34.56 34.56 34.56 55 +0.24(+0.70%)
Oct 18, 2022 34.32 34.32 34.32 34.32 352 -0.81(-2.30%)
Oct 17, 2022 34.99 35.12 34.63 35.12 830 -1.62(-4.41%)
Oct 14, 2022 34.46 36.90 34.14 36.75 1,181 +1.34(+3.80%)
Oct 13, 2022 37.50 37.50 35.40 35.40 478 -1.45(-3.93%)
Oct 12, 2022 37.36 37.36 36.55 36.85 1,991 -0.53(-1.42%)
Oct 11, 2022 37.00 37.38 37.00 37.38 1,026 +0.95(+2.61%)
Oct 10, 2022 37.30 37.30 35.85 36.43 1,274 +1.05(+2.98%)
Oct 07, 2022 35.45 35.45 35.37 35.37 2,401 +1.96(+5.87%)
Oct 06, 2022 33.41 33.41 33.41 33.41 712 +1.29(+4.01%)
Oct 05, 2022 32.18 32.18 32.12 32.12 2,510 +0.36(+1.14%)
Oct 04, 2022 31.78 31.78 31.72 31.76 602 -1.75(-5.21%)
Oct 03, 2022 33.00 33.51 32.60 33.51 4,971 -2.30(-6.43%)
Sep 30, 2022 35.81 35.81 35.81 35.81 107 +0.81(+2.31%)
Sep 29, 2022 35.06 35.06 35.00 35.00 516 +1.91(+5.76%)
Sep 28, 2022 34.30 34.30 33.09 33.09 203 -2.17(-6.15%)
Sep 27, 2022 33.36 35.91 33.36 35.26 2,516 +0.92(+2.67%)
Sep 26, 2022 33.13 34.73 33.13 34.34 1,604 +1.34(+4.05%)
Sep 23, 2022 34.83 34.99 32.92 33.01 4,130 +2.73(+9.00%)
Sep 22, 2022 30.71 30.74 30.07 30.28 3,016 +0.07(+0.24%)
Sep 21, 2022 29.45 30.21 28.35 30.21 1,209 +0.85(+2.88%)
Sep 20, 2022 29.25 29.37 29.23 29.36 2,263 +1.57(+5.64%)
Sep 19, 2022 28.30 28.30 27.74 27.79 2,213 -1.15(-3.98%)
Sep 16, 2022 30.36 31.08 28.94 28.94 6,987 -0.23(-0.77%)
Sep 15, 2022 28.88 29.26 28.87 29.17 903 +0.11(+0.38%)
Sep 14, 2022 29.32 29.32 29.06 29.06 612 -0.61(-2.05%)
Sep 13, 2022 28.14 29.67 28.14 29.67 104 +3.75(+14.47%)
Sep 12, 2022 25.92 25.92 25.92 25.92 62 +0.01(+0.03%)
Sep 09, 2022 25.91 25.91 25.91 25.91 569 -0.59(-2.22%)
Sep 08, 2022 26.50 26.50 26.50 26.50 146 -0.64(-2.35%)
Sep 07, 2022 28.24 28.36 27.13 27.13 1,021 -2.52(-8.50%)
Sep 06, 2022 29.65 29.65 29.65 29.65 60 +0.99(+3.46%)
Sep 02, 2022 27.10 28.66 27.10 28.66 1,280 +0.40(+1.43%)
Sep 01, 2022 28.26 28.26 28.26 28.26 58 -0.26(-0.93%)
Aug 31, 2022 28.22 28.52 28.22 28.52 605 -0.94(-3.20%)
Aug 30, 2022 28.61 29.47 28.53 29.47 602 +0.78(+2.71%)
Aug 29, 2022 28.69 28.69 28.69 28.69 131 -0.34(-1.19%)
Aug 26, 2022 28.15 29.03 27.94 29.03 550 +3.72(+14.70%)
Aug 25, 2022 25.31 25.31 25.31 25.31 176 -1.19(-4.48%)
Aug 24, 2022 26.50 26.50 26.50 26.50 23 -1.37(-4.92%)
Aug 23, 2022 27.87 27.87 27.87 27.87 26 -0.81(-2.82%)
Aug 22, 2022 28.68 28.68 28.68 28.68 78 +2.50(+9.54%)
Aug 19, 2022 26.28 26.28 26.19 26.19 247 +1.71(+6.97%)
Aug 18, 2022 24.48 24.48 24.48 24.48 11 -0.57(-2.27%)
Aug 17, 2022 25.06 25.06 25.05 25.05 345 -0.12(-0.46%)
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.