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 (%)
Jun 30, 2023 5.500 5.530 5.420 5.444 1,591 -0.13(-2.27%)
Jun 29, 2023 5.589 5.589 5.570 5.570 205 +0.12(+2.19%)
Jun 28, 2023 5.660 5.660 5.450 5.451 1,167 -0.24(-4.30%)
Jun 27, 2023 5.770 5.770 5.560 5.696 6,016 -0.26(-4.35%)
Jun 26, 2023 5.840 5.955 5.780 5.955 1,640 -0.00(-0.07%)
Jun 23, 2023 6.130 6.130 5.850 5.959 602 +0.13(+2.27%)
Jun 22, 2023 6.040 6.040 5.827 5.827 1,618 -0.21(-3.54%)
Jun 21, 2023 6.120 6.120 6.041 6.041 772 -0.21(-3.40%)
Jun 20, 2023 6.320 6.440 6.250 6.253 11,859 +0.05(+0.86%)
Jun 16, 2023 6.550 6.550 6.200 6.200 1,459 -0.29(-4.48%)
Jun 15, 2023 6.280 6.490 6.280 6.490 374 +0.16(+2.56%)
Jun 14, 2023 6.420 6.510 6.320 6.328 2,189 -0.23(-3.53%)
Jun 13, 2023 6.540 6.560 6.510 6.560 3,254 -0.01(-0.16%)
Jun 12, 2023 6.680 6.680 6.571 6.571 280 +0.07(+1.02%)
Jun 09, 2023 6.430 6.630 6.430 6.504 364 +0.03(+0.46%)
Jun 08, 2023 6.650 6.650 6.410 6.474 1,451 -0.27(-4.04%)
Jun 07, 2023 6.860 6.890 6.747 6.747 507 +0.06(+0.86%)
Jun 06, 2023 7.240 7.240 6.689 6.689 2,649 -0.65(-8.87%)
Jun 05, 2023 7.550 7.570 7.341 7.341 3,161 -0.26(-3.41%)
Jun 02, 2023 7.770 7.770 7.440 7.600 2,901 -0.40(-5.05%)
Jun 01, 2023 8.100 8.110 8.004 8.004 2,702 -0.73(-8.38%)
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%)
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.