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

Clarke (TSX: CKI )

17.60 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 7, 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 31, 2018 11.81 11.81 11.81 11.81 100 -0.04(-0.34%)
May 25, 2018 11.85 11.85 11.85 0 -0.64(-5.12%)
May 24, 2018 12.50 12.50 12.48 12.49 1,400 +0.24(+1.96%)
May 23, 2018 12.25 12.25 12.24 12.25 315 +0.25(+2.08%)
May 22, 2018 12.00 12.00 12.00 12.00 100 +0.05(+0.42%)
May 17, 2018 11.95 11.95 11.95 0 +0.37(+3.20%)
May 16, 2018 11.58 11.58 11.58 11.58 100 +0.03(+0.26%)
May 15, 2018 11.55 11.55 11.55 11.55 4,700 -0.01(-0.09%)
May 14, 2018 11.56 11.56 11.56 11.56 1,650 +0.01(+0.09%)
May 11, 2018 11.55 11.55 11.55 11.55 2,900 -0.11(-0.94%)
May 10, 2018 11.44 11.66 11.44 11.66 2,543 +0.27(+2.37%)
May 09, 2018 11.38 11.39 11.38 11.39 2,500 +0.03(+0.26%)
May 08, 2018 11.36 11.36 11.36 11.36 300 -0.19(-1.65%)
May 04, 2018 11.55 11.55 11.55 0 -0.03(-0.26%)
May 03, 2018 11.49 11.58 11.49 11.58 2,600 +0.08(+0.70%)
May 02, 2018 11.50 11.50 11.50 11.50 1,600 -0.01(-0.09%)
May 01, 2018 11.48 11.51 11.48 11.51 3,400 +0.03(+0.26%)
Apr 30, 2018 11.26 11.48 11.26 11.48 600 +0.03(+0.26%)
Apr 27, 2018 11.44 11.45 11.44 11.45 1,900 +0.05(+0.44%)
Apr 26, 2018 11.40 11.40 11.40 11.40 3,000 +0.00(+0.00%)
Apr 25, 2018 11.40 11.40 11.40 11.40 1,600 -0.06(-0.52%)
Apr 24, 2018 11.36 11.48 11.35 11.46 984 +0.11(+0.97%)
Apr 23, 2018 11.35 11.35 11.35 11.35 2,000 +0.00(+0.00%)
Apr 20, 2018 11.25 11.35 11.25 11.35 30,500 +0.10(+0.89%)
Apr 19, 2018 11.25 11.25 11.25 11.25 7,550 +0.00(+0.00%)
Apr 18, 2018 11.20 11.25 11.20 11.25 1,200 +0.15(+1.35%)
Apr 12, 2018 11.10 11.10 11.10 0 -0.29(-2.55%)
Apr 11, 2018 11.25 11.39 11.25 11.39 787 +0.14(+1.24%)
Apr 10, 2018 11.11 11.25 11.10 11.25 837 +0.00(+0.00%)
Apr 05, 2018 11.25 11.25 11.25 0 +0.29(+2.65%)
Mar 27, 2018 10.96 10.96 10.96 0 -0.05(-0.45%)
Mar 22, 2018 11.01 11.01 11.01 62 +0.01(+0.09%)
Mar 21, 2018 11.00 11.00 11.00 11.00 700 +0.01(+0.09%)
Mar 20, 2018 10.98 10.99 10.98 10.99 2,468 +0.08(+0.73%)
Mar 19, 2018 11.00 11.06 10.90 10.91 1,890 -0.16(-1.45%)
Mar 16, 2018 11.00 11.07 11.00 11.07 1,400 +0.07(+0.64%)
Mar 15, 2018 11.00 11.00 11.00 11.00 400 -0.19(-1.70%)
Mar 14, 2018 11.00 11.19 11.00 11.19 760 +0.19(+1.73%)
Mar 12, 2018 11.00 11.00 11.00 0 -0.01(-0.09%)
Mar 09, 2018 11.01 11.01 11.01 11.01 200 +0.01(+0.09%)
Mar 07, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 06, 2018 11.00 11.20 11.00 11.00 8,841 -0.20(-1.79%)
Mar 05, 2018 11.10 11.20 11.00 11.20 1,418 +0.20(+1.82%)
Mar 02, 2018 11.00 11.00 11.00 11.00 1,100 +0.00(+0.00%)
Mar 01, 2018 10.99 11.00 10.99 11.00 3,275 +0.08(+0.73%)
Feb 28, 2018 10.60 10.92 10.60 10.92 790 +0.42(+4.00%)
Feb 27, 2018 10.50 10.70 10.50 10.50 14,300 +0.00(+0.00%)
Feb 26, 2018 10.50 10.50 10.50 10.50 1,800 +0.00(+0.00%)
Feb 21, 2018 10.50 10.50 10.50 0 +0.01(+0.10%)
Feb 20, 2018 10.43 10.49 10.43 10.49 8,300 +0.24(+2.34%)
Feb 16, 2018 10.25 10.25 10.25 0 +0.08(+0.79%)
Feb 15, 2018 10.17 10.17 10.17 10.17 330 -0.08(-0.78%)
Feb 13, 2018 10.25 10.25 10.25 0 -0.24(-2.29%)
Feb 12, 2018 10.31 10.49 10.31 10.49 800 +0.18(+1.75%)
Feb 09, 2018 10.31 10.31 10.31 10.31 700 +0.05(+0.49%)
Feb 06, 2018 10.26 10.26 10.26 0 +0.00(+0.00%)
Feb 05, 2018 10.22 10.22 10.22 10.26 12,200 -0.04(-0.39%)
Feb 02, 2018 10.32 10.32 10.26 10.30 67,900 -0.19(-1.81%)
Feb 01, 2018 10.49 10.49 10.49 10.49 500 +0.00(+0.00%)
Jan 31, 2018 10.49 10.50 10.48 10.49 2,300 +0.18(+1.75%)
Jan 30, 2018 10.44 10.28 10.31 155,101 -0.13(-1.25%)
Jan 29, 2018 10.43 10.44 10.43 10.44 300 +0.00(+0.00%)
Jan 26, 2018 10.43 10.44 10.39 10.44 1,441 +0.09(+0.87%)
Jan 25, 2018 10.35 10.35 10.35 10.35 287 +0.00(+0.00%)
Jan 24, 2018 10.35 10.35 10.35 10.35 2,100 -0.08(-0.77%)
Jan 23, 2018 10.31 10.43 10.31 10.43 300 +0.12(+1.16%)
Jan 22, 2018 10.31 10.43 10.31 10.31 700 +0.00(+0.00%)
Jan 17, 2018 10.31 10.31 10.31 0 -0.09(-0.87%)
Jan 16, 2018 10.40 10.40 10.39 10.40 5,000 +0.05(+0.48%)
Jan 15, 2018 10.39 10.40 10.35 10.35 4,300 -0.09(-0.86%)
Jan 12, 2018 10.44 10.44 10.44 10.44 300 +0.16(+1.56%)
Jan 11, 2018 10.40 10.40 10.27 10.28 13,700 -0.14(-1.34%)
Jan 09, 2018 10.42 10.42 10.42 0 -0.03(-0.29%)
Jan 08, 2018 10.44 10.45 10.43 10.45 252,920 +0.00(+0.00%)
Jan 05, 2018 10.45 10.45 10.45 10.45 500 +0.10(+0.97%)
Jan 04, 2018 10.35 10.36 10.35 10.35 3,814 -0.01(-0.10%)
Jan 03, 2018 10.35 10.36 10.35 10.36 500 -0.09(-0.86%)
Dec 29, 2017 10.45 10.45 10.45 0 +0.06(+0.58%)
Dec 28, 2017 10.33 10.45 10.33 10.39 6,850 -0.06(-0.57%)
Dec 27, 2017 10.44 10.45 10.44 10.45 700 -0.01(-0.10%)
Dec 22, 2017 10.46 10.46 10.46 10.46 100 +0.06(+0.58%)
Dec 21, 2017 10.36 10.40 10.35 10.40 8,500 +0.10(+0.97%)
Dec 20, 2017 10.45 10.48 10.30 10.30 6,167 -0.10(-0.96%)
Dec 19, 2017 10.44 10.44 10.40 10.40 400 -0.07(-0.67%)
Dec 15, 2017 10.47 10.47 10.47 0 -0.03(-0.29%)
Dec 14, 2017 10.45 10.50 10.44 10.50 71,800 +0.10(+0.96%)
Dec 12, 2017 10.40 10.40 10.40 0 +0.04(+0.39%)
Dec 11, 2017 10.36 10.36 10.36 10.36 1,842 +0.06(+0.58%)
Dec 08, 2017 10.30 10.30 10.30 10.30 500 +0.30(+3.00%)
Dec 07, 2017 10.25 10.25 10.00 10.00 4,700 +0.24(+2.46%)
Dec 06, 2017 10.01 10.01 9.760 9.760 800 -0.24(-2.40%)
Dec 05, 2017 10.01 10.01 10.00 10.00 1,163 -0.24(-2.34%)
Dec 04, 2017 10.05 10.24 10.05 10.24 1,090 +0.24(+2.40%)
Dec 01, 2017 9.950 10.05 9.950 10.00 8,100 +0.05(+0.50%)
Nov 30, 2017 9.950 9.950 9.950 9.950 1,400 +0.00(+0.00%)
Nov 29, 2017 9.910 10.00 9.910 9.950 5,500 +0.04(+0.40%)
Nov 28, 2017 9.950 10.00 9.910 9.910 4,100 -0.09(-0.90%)
Nov 27, 2017 10.00 10.00 10.00 10.00 62,000 +0.00(+0.00%)
Nov 24, 2017 10.00 10.00 10.00 10.00 900 +0.00(+0.00%)
Nov 23, 2017 10.00 10.00 10.00 10.00 400 -0.05(-0.50%)
Nov 22, 2017 10.05 10.05 10.05 10.05 1,900 +0.05(+0.50%)
Nov 21, 2017 10.00 10.00 10.00 10.00 1,100 +0.05(+0.50%)
Nov 20, 2017 10.09 10.10 9.950 9.950 1,227 -0.05(-0.50%)
Nov 17, 2017 10.00 10.00 10.00 10.00 300 -0.03(-0.30%)
Nov 15, 2017 10.03 10.03 10.03 0 -0.02(-0.20%)
Nov 14, 2017 10.06 10.06 10.05 10.05 2,300 +0.05(+0.50%)
Nov 09, 2017 10.00 10.00 10.00 0 +0.01(+0.10%)
Nov 07, 2017 9.990 9.990 9.990 0 +0.19(+1.94%)
Nov 06, 2017 9.800 9.800 9.800 9.800 4,000 +0.00(+0.00%)
Nov 03, 2017 9.800 9.800 9.800 9.800 4,000 +0.00(+0.00%)
Nov 02, 2017 9.800 10.00 9.800 9.800 2,400 +0.00(+0.00%)
Nov 01, 2017 9.810 9.810 9.620 9.800 6,813 -0.20(-2.00%)
Oct 31, 2017 10.00 10.00 10.00 10.00 3,100 -0.01(-0.10%)
Oct 27, 2017 10.01 10.01 10.01 0 +0.21(+2.14%)
Oct 25, 2017 9.800 9.800 9.800 0 +0.20(+2.08%)
Oct 24, 2017 9.600 9.810 9.600 9.600 4,150 -0.30(-3.03%)
Oct 23, 2017 9.990 10.00 9.900 9.900 3,060 -0.10(-1.00%)
Oct 20, 2017 9.990 10.00 9.990 10.00 700 +0.01(+0.10%)
Oct 19, 2017 9.900 9.990 9.900 9.990 1,053 +0.09(+0.91%)
Oct 18, 2017 9.850 9.910 9.850 9.900 2,233 -0.10(-1.00%)
Oct 12, 2017 10.00 10.00 10.00 0 +0.10(+1.01%)
Oct 11, 2017 9.680 9.900 9.680 9.900 2,977 +0.20(+2.06%)
Oct 10, 2017 9.690 9.700 9.690 9.700 550 +0.00(+0.00%)
Oct 06, 2017 9.640 9.700 9.640 9.700 2,800 +0.10(+1.04%)
Oct 05, 2017 9.590 9.600 9.590 9.600 1,100 +0.07(+0.73%)
Oct 04, 2017 9.530 9.540 9.530 9.530 833 +0.00(+0.00%)
Oct 03, 2017 9.680 9.680 9.530 9.530 950 -0.07(-0.73%)
Sep 29, 2017 9.600 9.600 9.600 0 -0.10(-1.03%)
Sep 28, 2017 9.700 9.700 9.700 9.700 200 -0.05(-0.51%)
Sep 27, 2017 9.610 9.750 9.600 9.750 2,750 +0.15(+1.56%)
Sep 26, 2017 9.490 9.600 9.490 9.600 4,250 +0.26(+2.78%)
Sep 20, 2017 9.340 9.340 9.340 0 +0.01(+0.11%)
Sep 19, 2017 9.330 9.330 9.330 9.330 100 +0.02(+0.21%)
Sep 18, 2017 9.540 9.540 9.310 9.310 920 -0.03(-0.32%)
Sep 14, 2017 9.340 9.340 9.340 75 +0.00(+0.00%)
Sep 12, 2017 9.340 9.340 9.340 0 +0.04(+0.43%)
Sep 06, 2017 9.300 9.300 9.300 0 -0.21(-2.21%)
Sep 05, 2017 9.540 9.540 9.510 9.510 510 -0.02(-0.21%)
Sep 01, 2017 9.510 9.530 9.020 9.530 4,748 +0.03(+0.32%)
Aug 31, 2017 9.500 9.500 9.490 9.500 700 -0.10(-1.04%)
Aug 30, 2017 9.630 9.630 9.600 9.600 875 +0.02(+0.21%)
Aug 25, 2017 9.580 9.580 9.580 0 -0.19(-1.94%)
Aug 24, 2017 9.780 9.780 9.770 9.770 1,240 +0.00(+0.00%)
Aug 23, 2017 9.720 9.770 9.720 9.770 1,800 -0.08(-0.81%)
Aug 22, 2017 10.01 10.01 9.850 9.850 774 +0.00(+0.00%)
Aug 21, 2017 9.930 9.930 9.850 9.850 1,090 -0.06(-0.61%)
Aug 18, 2017 9.960 9.960 9.910 9.910 1,300 -0.19(-1.88%)
Aug 17, 2017 10.18 10.18 10.10 10.10 2,579 +0.25(+2.54%)
Aug 15, 2017 9.850 9.850 9.850 0 -0.35(-3.43%)
Aug 14, 2017 10.14 10.20 10.05 10.20 4,100 +0.06(+0.59%)
Aug 11, 2017 10.02 10.15 10.02 10.14 1,900 -0.01(-0.10%)
Aug 10, 2017 10.00 10.15 9.970 10.15 6,600 -1.85(-15.42%)
Aug 09, 2017 12.06 12.06 11.85 12.00 163,620 -0.06(-0.50%)
Aug 08, 2017 12.19 12.20 12.06 12.06 7,625 -0.14(-1.15%)
Aug 04, 2017 12.25 12.40 11.86 12.20 7,832 +0.01(+0.08%)
Aug 03, 2017 11.74 12.19 11.74 12.19 3,633 +0.99(+8.84%)
Aug 01, 2017 11.20 11.20 11.20 0 -0.10(-0.88%)
Jul 31, 2017 11.30 11.30 11.29 11.30 26,400 -0.05(-0.44%)
Jul 28, 2017 11.30 11.35 11.30 11.35 1,174 +0.10(+0.89%)
Jul 27, 2017 11.61 11.61 11.25 11.25 2,800 -0.45(-3.85%)
Jul 26, 2017 11.59 11.72 11.59 11.70 1,220 +0.20(+1.74%)
Jul 25, 2017 11.44 11.50 11.44 11.50 4,288 +0.20(+1.77%)
Jul 24, 2017 11.30 11.30 11.30 11.30 100 +0.00(+0.00%)
Jul 21, 2017 11.31 11.31 11.30 11.30 5,300 -0.20(-1.74%)
Jul 20, 2017 11.50 11.50 11.50 11.50 200 +0.11(+0.97%)
Jul 18, 2017 11.39 11.39 11.39 0 +0.10(+0.89%)
Jul 17, 2017 11.32 11.32 11.29 11.29 200 +0.07(+0.62%)
Jul 14, 2017 11.23 11.23 11.22 11.22 1,200 -0.05(-0.44%)
Jul 13, 2017 11.27 11.27 11.27 11.27 1,001 +0.02(+0.18%)
Jul 12, 2017 11.25 11.25 11.25 11.25 900 -0.08(-0.71%)
Jul 11, 2017 11.34 11.34 11.32 11.33 597 +0.00(+0.00%)
Jul 07, 2017 11.33 11.33 11.33 0 +0.00(+0.00%)
Jul 06, 2017 11.35 11.35 11.33 11.33 990 -0.05(-0.44%)
Jul 05, 2017 10.71 11.38 10.71 11.38 140,731 +0.22(+1.97%)
Jul 03, 2017 11.16 11.16 11.16 11.16 0 +0.00(+0.00%)
Jun 30, 2017 11.16 11.16 11.16 0 +0.16(+1.45%)
Jun 27, 2017 11.00 11.00 11.00 6 -0.20(-1.79%)
Jun 26, 2017 11.20 11.20 11.20 11.20 3,018 +0.00(+0.00%)
Jun 23, 2017 11.34 11.34 11.20 11.20 400 -0.10(-0.88%)
Jun 22, 2017 11.30 11.30 11.30 11.30 2,000 +0.05(+0.44%)
Jun 21, 2017 11.25 11.25 11.25 11.25 200 +0.00(+0.00%)
Jun 20, 2017 11.20 11.25 11.20 11.25 1,456 +0.05(+0.45%)
Jun 19, 2017 11.20 11.20 11.20 11.20 100 +0.00(+0.00%)
Jun 16, 2017 11.28 11.28 11.20 11.20 699 +0.00(+0.00%)
Jun 15, 2017 11.20 11.39 11.20 11.20 6,088 -0.20(-1.75%)
Jun 13, 2017 11.40 11.40 11.40 0 -0.04(-0.35%)
Jun 08, 2017 11.44 11.44 11.44 0 +0.09(+0.79%)
Jun 07, 2017 11.25 11.35 11.25 11.35 65,200 +0.00(+0.00%)
Jun 05, 2017 11.35 11.35 11.35 0 -0.10(-0.87%)
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.