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 (%)
Aug 31, 2009 3.800 3.900 3.800 3.900 2,700 +0.10(+2.63%)
Aug 28, 2009 3.970 3.990 3.800 3.800 31,005 +0.40(+11.76%)
Aug 27, 2009 3.200 3.450 3.200 3.400 43,369 +0.20(+6.25%)
Aug 26, 2009 3.090 3.210 3.090 3.200 3,340 -0.09(-2.74%)
Aug 25, 2009 3.200 3.290 3.190 3.290 2,600 +0.11(+3.46%)
Aug 24, 2009 3.010 3.180 3.000 3.180 7,350 +0.06(+1.92%)
Aug 21, 2009 3.120 3.140 3.110 3.120 6,395 +0.01(+0.32%)
Aug 20, 2009 3.110 3.110 3.110 3.110 4,702 -0.04(-1.27%)
Aug 19, 2009 3.140 3.160 3.110 3.150 8,500 +0.12(+3.96%)
Aug 18, 2009 3.030 3.030 3.030 0 +0.00(+0.00%)
Aug 17, 2009 3.020 3.350 3.020 3.030 19,943 -0.07(-2.26%)
Aug 14, 2009 3.070 3.100 3.010 3.100 2,700 +0.10(+3.33%)
Aug 13, 2009 3.000 3.000 3.000 3.000 1,150 +0.00(+0.00%)
Aug 12, 2009 3.000 3.000 3.000 3.000 1,150 +0.00(+0.00%)
Aug 11, 2009 2.940 3.000 2.940 3.000 7,078 +0.09(+3.09%)
Aug 10, 2009 2.920 2.920 2.910 2.910 8,094 -0.09(-3.00%)
Aug 07, 2009 3.240 3.240 3.000 3.000 7,338 +0.20(+7.14%)
Aug 06, 2009 2.890 2.900 2.800 2.800 10,730 +0.09(+3.32%)
Aug 05, 2009 2.720 2.720 2.710 2.710 880 -0.19(-6.55%)
Aug 04, 2009 3.050 3.070 2.900 2.900 13,674 -0.15(-4.92%)
Jul 31, 2009 3.110 3.120 3.050 3.050 3,959 -0.12(-3.79%)
Jul 30, 2009 3.250 3.250 3.080 3.170 13,200 -0.33(-9.43%)
Jul 29, 2009 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 28, 2009 3.310 3.500 3.310 3.500 1,830 +0.01(+0.29%)
Jul 27, 2009 3.490 3.490 3.490 3.490 1,985 -0.03(-0.85%)
Jul 24, 2009 3.410 3.520 3.410 3.520 2,000 +0.41(+13.18%)
Jul 23, 2009 3.070 3.110 3.070 3.110 1,500 -0.09(-2.81%)
Jul 22, 2009 3.250 3.360 3.200 3.200 24,100 -0.10(-3.03%)
Jul 21, 2009 3.150 3.300 3.140 3.300 10,550 +0.10(+3.12%)
Jul 20, 2009 3.190 3.200 3.190 3.200 2,000 +0.19(+6.31%)
Jul 17, 2009 3.000 3.180 3.000 3.010 3,518 -0.01(-0.33%)
Jul 16, 2009 3.020 3.020 3.000 3.020 8,600 +0.16(+5.59%)
Jul 15, 2009 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Jul 14, 2009 2.860 2.860 2.860 0 +0.00(+0.00%)
Jul 13, 2009 3.060 3.060 2.660 2.860 10,814 -0.25(-8.04%)
Jul 10, 2009 3.000 3.110 3.000 3.110 15,700 +0.11(+3.67%)
Jul 09, 2009 3.050 3.080 3.000 3.000 10,700 -0.01(-0.33%)
Jul 08, 2009 3.010 3.060 3.000 3.010 103,665 +0.01(+0.33%)
Jul 07, 2009 2.970 3.090 2.970 3.000 80,200 +0.14(+4.90%)
Jul 06, 2009 2.970 3.000 2.810 2.860 16,314 +0.05(+1.78%)
Jul 03, 2009 2.800 2.810 2.760 2.810 9,475 +0.01(+0.36%)
Jul 02, 2009 2.800 2.800 2.750 2.800 17,100 -0.01(-0.36%)
Jun 30, 2009 2.800 2.810 2.800 2.810 5,012 +0.01(+0.36%)
Jun 29, 2009 2.750 2.800 2.750 2.800 11,047 +0.00(+0.00%)
Jun 26, 2009 2.800 2.800 2.800 2.800 14,870 +0.05(+1.82%)
Jun 25, 2009 2.560 2.800 2.600 2.750 24,022 +0.14(+5.36%)
Jun 24, 2009 2.610 2.610 2.610 2.610 1,000 -0.01(-0.38%)
Jun 23, 2009 2.800 2.800 2.610 2.620 4,534 -0.18(-6.43%)
Jun 22, 2009 2.540 2.800 2.540 2.800 3,530 +0.00(+0.00%)
Jun 19, 2009 2.540 2.830 2.540 2.800 31,580 +0.28(+11.11%)
Jun 18, 2009 2.520 2.520 2.520 2.520 1,333 -0.08(-3.08%)
Jun 17, 2009 2.590 2.600 2.590 2.600 1,188 +0.10(+4.00%)
Jun 16, 2009 2.460 2.500 2.460 2.500 15,174 +0.00(+0.00%)
Jun 15, 2009 2.500 2.500 2.500 2.500 10,000 +0.00(+0.00%)
Jun 12, 2009 2.420 2.500 2.420 2.500 8,400 +0.14(+5.93%)
Jun 11, 2009 2.420 2.420 2.320 2.360 8,600 -0.14(-5.60%)
Jun 10, 2009 2.510 2.510 2.500 2.500 90,800 +0.00(+0.00%)
Jun 09, 2009 2.510 2.550 2.500 2.500 105,600 -0.01(-0.40%)
Jun 08, 2009 2.590 2.600 2.510 2.510 1,780 -0.04(-1.57%)
Jun 05, 2009 2.550 2.600 2.500 2.550 15,600 +0.05(+2.00%)
Jun 04, 2009 2.500 2.500 2.500 2.500 9,600 +0.00(+0.00%)
Jun 03, 2009 2.520 2.520 2.500 2.500 6,000 -0.02(-0.79%)
Jun 02, 2009 2.550 2.550 2.520 2.520 4,350 -0.01(-0.40%)
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.