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

Silex Systems Ltd (OP: SILXY )

17.77 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 14, 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 (%)
May 08, 2023 11.64 11.64 11.64 11.64 100 +0.54(+4.91%)
May 05, 2023 11.10 11.10 11.10 11.10 210 +0.22(+2.02%)
May 04, 2023 10.77 10.88 10.65 10.88 692 +0.00(+0.00%)
May 03, 2023 10.43 10.90 10.43 10.88 1,125 +0.12(+1.12%)
May 01, 2023 10.76 20 -0.48(-4.27%)
Apr 28, 2023 11.24 11.24 11.24 11.24 1,103 +0.08(+0.72%)
Apr 27, 2023 11.36 11.37 11.16 11.16 653 -0.49(-4.21%)
Apr 21, 2023 11.65 53 +0.01(+0.09%)
Apr 18, 2023 11.64 0 +0.09(+0.78%)
Apr 17, 2023 11.94 11.94 11.55 11.55 1,410 -0.53(-4.39%)
Apr 14, 2023 12.08 12.08 11.80 12.08 300 -0.12(-0.98%)
Apr 13, 2023 11.95 12.20 11.95 12.20 1,298 +0.00(+0.00%)
Apr 10, 2023 12.20 91 -0.01(-0.08%)
Apr 06, 2023 12.24 12.24 12.21 12.21 1,200 -0.27(-2.16%)
Apr 05, 2023 12.48 12.48 12.11 12.48 2,796 -0.64(-4.88%)
Apr 04, 2023 13.12 13.18 13.12 13.12 211 -0.33(-2.45%)
Apr 03, 2023 13.00 13.45 13.00 13.45 791 +0.80(+6.36%)
Mar 31, 2023 12.86 12.86 12.65 12.65 944 -0.75(-5.63%)
Mar 30, 2023 13.40 13.40 13.40 13.40 500 +0.78(+6.18%)
Mar 28, 2023 12.62 96 -0.40(-3.10%)
Mar 24, 2023 13.02 220 -0.38(-2.80%)
Mar 23, 2023 13.40 13.42 13.40 13.40 3,069 +1.20(+9.86%)
Mar 21, 2023 12.20 354 +0.10(+0.80%)
Mar 20, 2023 11.62 12.10 11.62 12.10 2,249 +1.05(+9.50%)
Mar 16, 2023 11.05 88 -0.35(-3.07%)
Mar 15, 2023 11.53 11.60 11.40 11.40 3,223 -0.28(-2.40%)
Mar 14, 2023 11.76 11.78 11.68 11.68 1,632 -0.62(-5.04%)
Mar 13, 2023 11.99 12.60 11.99 12.30 2,226 -0.27(-2.18%)
Mar 10, 2023 12.62 12.62 12.45 12.57 10,770 +0.61(+5.14%)
Mar 09, 2023 11.85 11.96 11.82 11.96 1,370 +0.36(+3.10%)
Mar 07, 2023 11.60 50 +0.12(+1.05%)
Mar 06, 2023 11.40 11.54 11.35 11.48 13,295 -0.17(-1.47%)
Mar 03, 2023 11.87 11.87 11.34 11.65 31,688 -1.13(-8.84%)
Mar 02, 2023 12.63 12.78 12.50 12.78 12,163 -0.30(-2.27%)
Mar 01, 2023 13.38 13.38 13.08 13.08 2,669 -0.52(-3.85%)
Feb 28, 2023 13.54 13.61 13.54 13.60 2,700 +0.14(+1.04%)
Feb 27, 2023 13.62 13.87 13.45 13.46 13,927 -3.81(-22.06%)
Feb 22, 2023 17.27 0 -0.03(-0.14%)
Feb 21, 2023 17.12 17.50 17.12 17.30 1,867 +0.54(+3.22%)
Feb 16, 2023 16.75 96 -0.14(-0.86%)
Feb 15, 2023 16.70 16.90 16.70 16.90 1,370 -0.19(-1.08%)
Feb 14, 2023 17.25 17.25 17.09 17.09 277 +0.50(+2.98%)
Feb 13, 2023 16.59 16.59 16.59 16.59 100 -0.00(-0.03%)
Feb 10, 2023 16.72 16.72 16.59 16.59 309 +0.96(+6.16%)
Feb 07, 2023 15.63 130 +0.86(+5.80%)
Feb 06, 2023 15.30 15.30 14.70 14.78 1,525 -1.42(-8.74%)
Feb 03, 2023 16.10 16.25 16.00 16.19 1,832 -0.13(-0.80%)
Feb 02, 2023 16.32 16.32 16.32 16.32 1,117 -0.08(-0.49%)
Feb 01, 2023 16.50 16.50 16.40 16.40 2,105 -0.10(-0.61%)
Jan 31, 2023 16.50 16.50 16.50 16.50 379 +0.55(+3.45%)
Jan 30, 2023 16.43 16.43 15.95 15.95 5,081 -0.48(-2.89%)
Jan 26, 2023 16.43 18 -0.09(-0.53%)
Jan 25, 2023 16.62 16.62 16.51 16.51 220 +0.46(+2.89%)
Jan 24, 2023 15.64 16.20 15.64 16.05 7,878 -0.37(-2.25%)
Jan 23, 2023 15.85 16.42 15.85 16.42 1,640 +1.31(+8.67%)
Jan 20, 2023 15.11 15.11 15.11 15.11 525 -0.11(-0.72%)
Jan 19, 2023 15.11 15.22 15.11 15.22 582 +0.32(+2.15%)
Jan 17, 2023 14.90 35 +0.90(+6.43%)
Jan 13, 2023 13.87 14.00 13.87 14.00 338 +0.31(+2.26%)
Jan 12, 2023 13.38 13.69 13.38 13.69 380 -0.11(-0.80%)
Jan 11, 2023 13.27 13.84 13.27 13.80 1,032 +0.65(+4.94%)
Jan 10, 2023 13.70 13.70 13.08 13.15 2,251 +1.20(+10.04%)
Jan 09, 2023 11.95 11.95 11.95 11.95 1,346 -0.12(-0.95%)
Jan 06, 2023 12.04 12.06 11.85 12.06 1,402 +0.87(+7.72%)
Jan 04, 2023 11.20 100 +0.63(+5.96%)
Jan 03, 2023 10.57 10.57 10.21 10.57 784 -0.04(-0.38%)
Dec 30, 2022 10.61 10.61 10.61 10.61 293 +0.31(+3.01%)
Dec 28, 2022 10.30 40 +0.55(+5.64%)
Dec 27, 2022 9.750 9.750 9.750 9.750 110 -0.64(-6.16%)
Dec 23, 2022 10.35 10.39 10.02 10.39 676 +0.74(+7.67%)
Dec 20, 2022 9.650 10 -0.29(-2.96%)
Dec 19, 2022 9.580 10.20 9.580 9.944 1,117 +0.44(+4.67%)
Dec 16, 2022 9.500 9.500 9.500 9.500 200 -0.11(-1.09%)
Dec 15, 2022 9.705 9.705 9.585 9.605 2,170 -0.19(-1.97%)
Dec 14, 2022 9.630 9.798 9.630 9.798 1,400 +0.43(+4.57%)
Dec 13, 2022 9.370 9.370 9.370 9.370 323 +0.37(+4.11%)
Dec 09, 2022 9.000 0 -0.22(-2.39%)
Dec 08, 2022 8.870 9.220 8.870 9.220 713 +0.35(+3.95%)
Dec 07, 2022 8.870 8.870 8.870 8.870 605 +0.00(+0.02%)
Dec 06, 2022 8.868 8.868 8.868 8.868 150 -0.21(-2.34%)
Dec 05, 2022 9.120 9.120 9.080 9.080 745 -0.32(-3.40%)
Dec 02, 2022 9.280 9.400 9.280 9.400 2,504 -0.13(-1.36%)
Dec 01, 2022 9.530 9.530 9.530 9.530 1,825 -0.11(-1.09%)
Nov 30, 2022 9.635 9.635 9.635 9.635 126 +0.37(+3.94%)
Nov 29, 2022 9.660 9.660 9.270 9.270 14,739 -0.55(-5.60%)
Nov 28, 2022 9.140 9.820 9.140 9.820 5,209 -0.28(-2.77%)
Nov 25, 2022 10.00 10.10 10.00 10.10 200 +0.20(+2.02%)
Nov 23, 2022 10.00 10.00 9.900 9.900 377 -0.68(-6.41%)
Nov 21, 2022 10.58 33 +0.71(+7.18%)
Nov 18, 2022 9.870 9.870 9.870 9.870 541 -0.13(-1.30%)
Nov 17, 2022 10.18 10.18 10.00 10.00 1,221 -0.29(-2.77%)
Nov 16, 2022 10.60 10.64 10.13 10.29 2,140 -0.04(-0.34%)
Nov 15, 2022 10.32 10.32 10.32 10.32 118 +0.32(+3.20%)
Nov 11, 2022 10.00 2 +0.66(+7.12%)
Nov 10, 2022 9.335 9.335 9.335 9.335 501 +0.12(+1.34%)
Nov 09, 2022 9.230 9.230 9.211 9.211 604 -0.21(-2.22%)
Nov 08, 2022 9.360 9.780 9.360 9.420 2,708 +0.10(+1.02%)
Nov 04, 2022 9.325 145 +0.16(+1.80%)
Nov 03, 2022 8.500 9.160 8.500 9.160 425 -0.08(-0.88%)
Nov 01, 2022 9.242 43 -0.34(-3.58%)
Oct 31, 2022 9.580 9.670 9.575 9.585 1,957 -0.35(-3.57%)
Oct 28, 2022 9.890 9.940 9.757 9.940 2,700 +0.73(+7.93%)
Oct 26, 2022 9.210 158 -0.18(-1.92%)
Oct 25, 2022 9.390 9.390 9.390 9.390 400 +0.05(+0.54%)
Oct 24, 2022 9.340 0 -0.07(-0.74%)
Oct 21, 2022 9.410 9.410 9.410 9.410 400 +0.10(+1.07%)
Oct 20, 2022 9.270 9.310 8.810 9.310 2,231 -0.29(-3.02%)
Oct 19, 2022 9.600 9.600 9.600 9.600 1,976 +0.00(+0.00%)
Oct 18, 2022 9.760 9.760 9.600 9.600 1,300 +0.03(+0.31%)
Oct 17, 2022 9.570 9.570 9.570 9.570 288 +0.53(+5.86%)
Oct 14, 2022 9.040 9.040 9.040 9.040 1,010 +0.04(+0.44%)
Oct 13, 2022 9.200 9.200 9.000 9.000 850 +0.46(+5.45%)
Oct 12, 2022 8.160 8.600 8.160 8.535 4,425 -0.21(-2.35%)
Oct 11, 2022 8.720 8.740 8.700 8.740 1,973 -0.18(-2.02%)
Oct 10, 2022 9.050 9.050 8.840 8.920 1,300 -0.34(-3.67%)
Oct 07, 2022 9.270 9.270 9.260 9.260 1,400 -0.02(-0.16%)
Oct 06, 2022 9.520 9.520 9.275 9.275 1,315 -0.22(-2.37%)
Oct 05, 2022 9.415 9.500 9.415 9.500 373 -0.14(-1.45%)
Oct 04, 2022 8.840 9.640 8.840 9.640 823 +1.04(+12.09%)
Oct 03, 2022 9.190 9.190 8.600 8.600 15,767 -1.19(-12.16%)
Sep 30, 2022 9.960 9.960 9.790 9.790 1,499 -0.17(-1.71%)
Sep 29, 2022 9.660 10.06 9.660 9.960 1,214 +0.02(+0.20%)
Sep 28, 2022 9.700 10.19 9.580 9.940 4,269 +0.29(+2.95%)
Sep 27, 2022 9.350 9.780 9.200 9.655 4,976 +0.35(+3.82%)
Sep 26, 2022 9.530 9.700 9.180 9.300 6,888 -1.06(-10.23%)
Sep 23, 2022 10.27 10.63 10.27 10.36 12,188 -1.09(-9.52%)
Sep 20, 2022 11.45 66 +0.17(+1.55%)
Sep 19, 2022 11.39 11.57 11.28 11.28 965 -0.02(-0.22%)
Sep 16, 2022 11.43 11.43 11.30 11.30 3,690 +0.26(+2.36%)
Sep 15, 2022 11.31 11.55 11.04 11.04 8,338 -0.67(-5.72%)
Sep 14, 2022 11.71 11.71 11.71 11.71 733 -0.19(-1.64%)
Sep 13, 2022 12.37 12.37 11.75 11.90 16,285 -0.61(-4.84%)
Sep 12, 2022 12.77 12.77 12.51 12.51 3,429 -0.76(-5.70%)
Sep 09, 2022 13.05 13.34 13.05 13.27 8,921 +0.12(+0.92%)
Sep 08, 2022 13.19 13.26 13.10 13.14 1,766 +0.12(+0.88%)
Sep 07, 2022 13.33 13.33 13.03 13.03 340 -0.10(-0.76%)
Sep 06, 2022 13.79 13.81 12.94 13.13 1,570 +1.03(+8.51%)
Sep 02, 2022 12.53 12.53 11.97 12.10 3,392 -0.74(-5.73%)
Sep 01, 2022 12.81 13.00 12.50 12.84 3,711 -1.16(-8.32%)
Aug 31, 2022 14.35 14.45 14.00 14.00 1,965 +1.51(+12.09%)
Aug 30, 2022 12.42 12.66 12.00 12.49 7,878 +1.18(+10.43%)
Aug 29, 2022 11.81 11.81 11.14 11.31 5,765 -1.25(-9.95%)
Aug 26, 2022 12.55 12.56 12.55 12.56 736 -0.47(-3.61%)
Aug 25, 2022 12.39 13.03 12.39 13.03 1,913 +1.43(+12.33%)
Aug 24, 2022 11.83 11.83 11.51 11.60 1,027 +0.72(+6.62%)
Aug 23, 2022 11.00 11.00 10.57 10.88 2,073 +0.03(+0.28%)
Aug 22, 2022 10.81 11.11 10.76 10.85 937 -0.95(-8.05%)
Aug 19, 2022 10.78 11.80 10.78 11.80 3,210 +0.65(+5.83%)
Aug 18, 2022 11.28 11.30 11.15 11.15 1,096 -0.65(-5.51%)
Aug 17, 2022 12.00 12.00 11.80 11.80 8,168 -0.22(-1.87%)
Aug 16, 2022 11.74 12.20 11.73 12.03 2,706 +1.00(+9.02%)
Aug 15, 2022 10.86 11.03 10.86 11.03 483 -0.29(-2.52%)
Aug 12, 2022 11.54 11.54 11.30 11.31 6,063 -0.04(-0.31%)
Aug 11, 2022 11.35 11.40 11.35 11.35 4,742 +0.11(+0.98%)
Aug 10, 2022 11.18 11.24 11.01 11.24 1,169 -0.24(-2.09%)
Aug 09, 2022 11.55 11.63 11.14 11.48 788 +0.17(+1.54%)
Aug 08, 2022 11.48 11.48 11.15 11.31 3,130 -0.09(-0.82%)
Aug 04, 2022 11.40 84 -0.32(-2.73%)
Aug 03, 2022 11.96 11.96 11.64 11.72 1,355 +0.65(+5.87%)
Aug 02, 2022 10.74 11.24 10.74 11.07 5,467 +0.77(+7.48%)
Aug 01, 2022 11.07 11.07 10.30 10.30 21,140 -0.79(-7.12%)
Jul 29, 2022 11.36 11.83 10.99 11.09 8,989 -0.71(-6.02%)
Jul 28, 2022 11.70 11.80 11.57 11.80 19,334 +0.47(+4.15%)
Jul 27, 2022 11.78 11.78 11.31 11.33 7,426 -0.64(-5.35%)
Jul 26, 2022 11.60 11.98 11.60 11.97 13,145 +0.97(+8.82%)
Jul 25, 2022 11.10 11.10 10.91 11.00 4,270 +0.20(+1.85%)
Jul 22, 2022 10.50 10.92 10.50 10.80 6,724 -0.95(-8.09%)
Jul 21, 2022 11.85 11.85 11.45 11.75 1,670 +0.22(+1.91%)
Jul 20, 2022 10.50 11.82 10.50 11.53 3,716 +1.23(+11.94%)
Jul 19, 2022 9.940 10.30 9.940 10.30 7,030 +0.36(+3.62%)
Jul 18, 2022 9.940 9.940 9.835 9.940 3,313 +0.07(+0.71%)
Jul 15, 2022 9.940 9.940 9.615 9.870 7,105 +0.63(+6.82%)
Jul 14, 2022 8.980 9.250 8.640 9.240 2,059 +1.03(+12.48%)
Jul 13, 2022 8.105 8.286 8.105 8.215 1,503 -0.04(-0.42%)
Jul 12, 2022 8.250 8.250 8.250 8.250 820 -0.14(-1.67%)
Jul 11, 2022 8.210 8.500 7.990 8.390 10,916 -0.84(-9.10%)
Jul 08, 2022 9.300 9.300 9.230 9.230 4,377 +0.12(+1.34%)
Jul 07, 2022 9.230 9.230 8.830 9.108 11,450 -0.68(-6.97%)
Jul 06, 2022 9.970 9.970 9.790 9.790 4,976 +0.40(+4.26%)
Jul 05, 2022 9.100 9.532 9.100 9.390 22,423 +1.96(+26.38%)
Jul 01, 2022 7.390 7.430 7.250 7.430 1,712 +0.33(+4.65%)
Jun 30, 2022 7.205 7.450 7.100 7.100 1,411 +0.10(+1.43%)
Jun 29, 2022 7.300 7.300 7.000 7.000 1,710 -0.54(-7.16%)
Jun 28, 2022 7.740 7.740 7.540 7.540 7,811 -0.05(-0.66%)
Jun 27, 2022 7.415 7.690 7.415 7.590 2,021 +0.46(+6.45%)
Jun 24, 2022 6.910 7.130 6.910 7.130 6,109 +0.80(+12.64%)
Jun 23, 2022 6.330 6.330 6.260 6.330 3,356 +0.00(+0.06%)
Jun 22, 2022 6.380 6.380 6.250 6.326 4,608 -0.43(-6.35%)
Jun 21, 2022 6.250 6.840 6.250 6.755 18,017 -0.34(-4.86%)
Jun 17, 2022 6.965 7.100 6.965 7.100 3,058 +0.61(+9.40%)
Jun 16, 2022 6.490 6.490 6.440 6.490 9,465 +0.25(+4.01%)
Jun 15, 2022 6.210 6.240 6.210 6.240 274 +0.34(+5.76%)
Jun 14, 2022 5.900 5.900 5.500 5.900 3,435 -0.13(-2.14%)
Jun 13, 2022 6.000 6.080 5.790 6.029 9,053 -0.16(-2.60%)
Jun 10, 2022 6.190 6.190 5.970 6.190 7,703 +0.09(+1.48%)
Jun 09, 2022 6.000 6.150 6.000 6.100 4,078 +0.23(+3.92%)
Jun 08, 2022 5.870 5.900 5.700 5.870 15,482 +0.37(+6.63%)
Jun 07, 2022 5.400 5.550 5.372 5.505 6,116 -0.04(-0.63%)
Jun 06, 2022 5.550 5.550 5.455 5.540 2,991 +0.09(+1.65%)
Jun 03, 2022 5.540 5.540 5.400 5.450 13,260 +0.49(+9.86%)
Jun 02, 2022 4.970 4.970 4.961 4.961 6,710 +0.31(+6.73%)
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.