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

(TSV: SGD )

5.590 -0.310 (-5.25%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jun 07, 2024 5.950 5.950 5.540 5.590 57,503 -0.31(-5.25%)
Jun 06, 2024 5.800 5.910 5.780 5.900 37,116 +0.11(+1.90%)
Jun 05, 2024 5.650 5.800 5.600 5.790 75,946 +0.12(+2.12%)
Jun 04, 2024 5.780 5.780 5.550 5.670 168,381 -0.11(-1.90%)
Jun 03, 2024 5.960 5.960 5.770 5.780 119,611 -0.15(-2.53%)
May 31, 2024 6.070 6.070 5.930 5.930 29,531 -0.12(-1.98%)
May 30, 2024 6.070 6.080 5.980 6.050 41,492 -0.01(-0.17%)
May 29, 2024 6.070 6.080 6.000 6.060 143,026 +0.01(+0.17%)
May 28, 2024 5.990 6.080 5.950 6.050 119,649 +0.03(+0.50%)
May 27, 2024 5.910 6.060 5.910 6.020 45,967 +0.03(+0.50%)
May 24, 2024 5.990 6.020 5.880 5.990 18,316 +0.08(+1.35%)
May 23, 2024 6.060 6.070 5.900 5.910 61,317 -0.07(-1.17%)
May 22, 2024 6.060 6.070 5.960 5.980 138,527 -0.07(-1.16%)
May 21, 2024 6.200 6.200 6.050 6.050 228,929 -0.13(-2.10%)
May 17, 2024 6.180 0 +0.14(+2.32%)
May 16, 2024 6.040 6.090 5.995 6.040 57,398 +0.04(+0.67%)
May 15, 2024 6.130 6.150 5.940 6.000 125,146 -0.09(-1.48%)
May 14, 2024 5.990 6.140 5.950 6.090 159,345 +0.11(+1.84%)
May 13, 2024 5.970 5.990 5.800 5.980 50,890 -0.03(-0.50%)
May 10, 2024 5.760 6.090 5.750 6.010 173,433 +0.34(+6.00%)
May 09, 2024 5.810 5.880 5.630 5.670 56,936 -0.11(-1.90%)
May 08, 2024 5.970 6.030 5.780 5.780 265,876 -0.18(-3.02%)
May 07, 2024 5.860 5.970 5.815 5.960 88,166 +0.06(+1.02%)
May 06, 2024 5.780 5.900 5.735 5.900 77,763 +0.21(+3.69%)
May 03, 2024 5.700 5.740 5.610 5.690 39,995 -0.08(-1.39%)
May 02, 2024 5.750 5.830 5.680 5.770 84,871 +0.12(+2.12%)
May 01, 2024 5.620 5.720 5.530 5.650 73,278 -0.08(-1.40%)
Apr 30, 2024 5.830 5.830 5.620 5.730 31,469 -0.18(-3.05%)
Apr 29, 2024 5.660 5.910 5.610 5.910 116,889 +0.28(+4.97%)
Apr 26, 2024 5.700 5.700 5.530 5.630 64,206 -0.07(-1.23%)
Apr 25, 2024 5.400 5.700 5.340 5.700 115,289 +0.34(+6.34%)
Apr 24, 2024 5.210 5.390 5.180 5.360 63,881 +0.15(+2.88%)
Apr 23, 2024 5.280 5.300 5.210 5.210 72,988 -0.08(-1.51%)
Apr 22, 2024 5.390 5.410 5.270 5.290 113,596 -0.13(-2.40%)
Apr 19, 2024 5.420 5.500 5.370 5.420 86,808 -0.02(-0.37%)
Apr 18, 2024 5.450 5.480 5.410 5.440 45,999 -0.01(-0.18%)
Apr 17, 2024 5.420 5.530 5.390 5.450 43,874 +0.03(+0.55%)
Apr 16, 2024 5.410 5.480 5.350 5.420 81,863 -0.05(-0.91%)
Apr 15, 2024 5.600 5.600 5.380 5.470 135,818 -0.10(-1.80%)
Apr 12, 2024 5.720 5.740 5.470 5.570 227,974 -0.07(-1.24%)
Apr 11, 2024 5.680 5.680 5.500 5.640 41,940 +0.15(+2.73%)
Apr 10, 2024 5.540 5.610 5.450 5.490 101,422 -0.07(-1.26%)
Apr 09, 2024 5.680 5.680 5.550 5.560 25,534 +0.02(+0.36%)
Apr 08, 2024 5.810 5.810 5.500 5.540 163,153 -0.14(-2.46%)
Apr 05, 2024 5.810 5.810 5.640 5.680 82,103 -0.02(-0.35%)
Apr 04, 2024 5.890 5.890 5.700 5.700 42,387 -0.17(-2.90%)
Apr 03, 2024 5.980 6.050 5.820 5.870 94,300 -0.10(-1.68%)
Apr 02, 2024 5.950 5.990 5.830 5.970 26,002 +0.07(+1.19%)
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.