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

Tcw Strategic (NY: TSI )

4.660 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2012 2.372 2.386 2.363 2.382 115,385 +0.02(+0.79%)
May 30, 2012 2.358 2.386 2.358 2.363 89,382 +0.00(+0.20%)
May 29, 2012 2.368 2.382 2.354 2.358 361,071 -0.00(-0.20%)
May 25, 2012 2.386 2.391 2.356 2.363 278,526 -0.04(-1.55%)
May 24, 2012 2.386 2.405 2.372 2.400 125,825 +0.02(+0.78%)
May 23, 2012 2.382 2.386 2.358 2.382 184,333 +0.00(+0.00%)
May 22, 2012 2.363 2.391 2.358 2.382 120,620 +0.02(+0.79%)
May 21, 2012 2.358 2.386 2.354 2.363 138,008 +0.02(+0.80%)
May 18, 2012 2.363 2.372 2.344 2.344 176,354 -0.02(-0.98%)
May 17, 2012 2.386 2.386 2.368 2.368 265,389 -0.01(-0.59%)
May 16, 2012 2.400 2.400 2.377 2.382 206,570 -0.00(-0.20%)
May 15, 2012 2.405 2.419 2.382 2.386 188,274 -0.01(-0.39%)
May 14, 2012 2.419 2.419 2.391 2.396 155,031 +0.00(+0.19%)
May 11, 2012 2.396 2.424 2.391 2.391 145,350 -0.01(-0.58%)
May 10, 2012 2.428 2.428 2.400 2.405 133,285 -0.01(-0.39%)
May 09, 2012 2.414 2.428 2.410 2.414 163,798 -0.01(-0.57%)
May 08, 2012 2.442 2.442 2.410 2.428 98,973 -0.01(-0.57%)
May 07, 2012 2.410 2.498 2.410 2.442 523,758 +0.01(+0.58%)
May 04, 2012 2.428 2.428 2.410 2.428 75,683 -0.00(-0.19%)
May 03, 2012 2.419 2.438 2.410 2.433 41,819 +0.03(+1.16%)
May 02, 2012 2.419 2.438 2.400 2.405 177,701 -0.01(-0.31%)
May 01, 2012 2.414 2.433 2.405 2.412 124,458 +0.01(+0.31%)
Apr 30, 2012 2.419 2.428 2.400 2.405 112,035 -0.01(-0.39%)
Apr 27, 2012 2.419 2.428 2.410 2.414 129,923 -0.00(-0.19%)
Apr 26, 2012 2.438 2.452 2.400 2.419 484,536 -0.01(-0.38%)
Apr 25, 2012 2.452 2.452 2.424 2.428 184,215 -0.02(-0.76%)
Apr 24, 2012 2.433 2.456 2.428 2.447 170,970 +0.00(+0.19%)
Apr 23, 2012 2.424 2.456 2.377 2.442 194,943 -0.01(-0.57%)
Apr 20, 2012 2.438 2.456 2.428 2.456 105,940 +0.00(+0.19%)
Apr 19, 2012 2.428 2.452 2.419 2.452 74,029 +0.01(+0.38%)
Apr 18, 2012 2.447 2.452 2.428 2.442 104,320 -0.01(-0.38%)
Apr 17, 2012 2.447 2.484 2.424 2.452 403,350 +0.01(+0.57%)
Apr 16, 2012 2.442 2.447 2.428 2.438 287,806 +0.00(+0.19%)
Apr 13, 2012 2.419 2.438 2.410 2.433 424,130 +0.01(+0.38%)
Apr 12, 2012 2.391 2.424 2.386 2.424 286,261 +0.03(+1.17%)
Apr 11, 2012 2.396 2.408 2.386 2.396 209,207 -0.01(-0.39%)
Apr 10, 2012 2.391 2.410 2.377 2.405 320,912 +0.02(+0.78%)
Apr 09, 2012 2.377 2.392 2.377 2.386 94,283 -0.00(-0.19%)
Apr 05, 2012 2.391 2.400 2.382 2.391 120,611 +0.00(+0.00%)
Apr 04, 2012 2.377 2.396 2.377 2.391 94,660 -0.01(-0.39%)
Apr 03, 2012 2.424 2.424 2.382 2.400 320,142 -0.02(-0.96%)
Apr 02, 2012 2.410 2.428 2.405 2.424 281,264 +0.02(+0.97%)
Mar 30, 2012 2.396 2.419 2.377 2.400 142,951 -0.00(-0.19%)
Mar 29, 2012 2.410 2.419 2.368 2.405 145,230 -0.02(-0.77%)
Mar 28, 2012 2.396 2.424 2.386 2.424 159,037 +0.05(+2.09%)
Mar 27, 2012 2.383 2.392 2.374 2.374 209,742 -0.01(-0.38%)
Mar 26, 2012 2.383 2.397 2.379 2.383 299,857 +0.01(+0.39%)
Mar 23, 2012 2.379 2.383 2.374 2.374 250,473 -0.01(-0.38%)
Mar 22, 2012 2.360 2.383 2.351 2.383 356,256 +0.03(+1.36%)
Mar 21, 2012 2.369 2.369 2.351 2.351 243,308 -0.02(-0.97%)
Mar 20, 2012 2.369 2.379 2.356 2.374 310,706 +0.00(+0.19%)
Mar 19, 2012 2.342 2.374 2.342 2.369 157,506 +0.03(+1.37%)
Mar 16, 2012 2.351 2.360 2.337 2.337 159,701 -0.03(-1.35%)
Mar 15, 2012 2.374 2.374 2.342 2.369 205,698 +0.00(+0.00%)
Mar 14, 2012 2.374 2.388 2.356 2.369 156,103 -0.01(-0.58%)
Mar 13, 2012 2.360 2.383 2.346 2.383 193,497 +0.02(+0.97%)
Mar 12, 2012 2.360 2.365 2.346 2.360 78,271 +0.00(+0.00%)
Mar 09, 2012 2.356 2.360 2.351 2.360 132,402 +0.00(+0.00%)
Mar 08, 2012 2.342 2.360 2.342 2.360 216,397 +0.02(+0.98%)
Mar 07, 2012 2.346 2.356 2.328 2.337 307,319 +0.02(+0.99%)
Mar 06, 2012 2.333 2.342 2.305 2.314 410,767 -0.02(-0.78%)
Mar 05, 2012 2.369 2.369 2.314 2.333 434,896 -0.03(-1.17%)
Mar 02, 2012 2.360 2.383 2.356 2.360 185,528 -0.01(-0.58%)
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.