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 (%)
Sep 29, 2023 4.310 4.700 4.280 4.700 5,046 +0.11(+2.40%)
Sep 28, 2023 4.940 4.960 4.520 4.590 11,742 -0.36(-7.27%)
Sep 27, 2023 5.020 5.360 4.950 4.950 4,604 -0.30(-5.71%)
Sep 26, 2023 4.720 5.250 4.720 5.250 50,347 +0.64(+13.80%)
Sep 25, 2023 4.750 4.650 4.570 4.613 6,619 +0.04(+0.98%)
Sep 22, 2023 4.415 4.580 4.380 4.569 7,734 +0.00(+0.07%)
Sep 21, 2023 4.430 4.565 4.341 4.565 7,244 +0.38(+9.04%)
Sep 20, 2023 3.960 4.187 3.920 4.187 1,640 +0.24(+6.12%)
Sep 19, 2023 3.990 4.010 3.945 3.945 2,900 -0.06(-1.58%)
Sep 18, 2023 4.170 4.170 3.980 4.009 3,147 -0.03(-0.69%)
Sep 15, 2023 3.890 4.060 3.885 4.037 2,816 +0.18(+4.68%)
Sep 14, 2023 3.890 3.920 3.856 3.856 3,369 -0.16(-3.92%)
Sep 13, 2023 4.020 4.060 4.010 4.014 3,667 -0.12(-2.99%)
Sep 12, 2023 4.110 4.170 4.109 4.138 1,251 +0.04(+0.87%)
Sep 11, 2023 4.102 4.102 4.102 4.102 37 -0.16(-3.71%)
Sep 08, 2023 4.369 4.369 4.190 4.260 2,483 -0.12(-2.64%)
Sep 07, 2023 4.600 4.640 4.375 4.375 9,547 +0.00(+0.11%)
Sep 06, 2023 4.305 4.540 4.305 4.370 5,306 +0.09(+2.15%)
Sep 05, 2023 4.300 4.330 4.230 4.279 15,753 +0.05(+1.19%)
Sep 01, 2023 4.200 4.250 4.180 4.228 5,767 -0.09(-2.11%)
Aug 31, 2023 4.390 4.391 4.295 4.319 2,641 -0.13(-2.83%)
Aug 30, 2023 4.520 4.600 4.445 4.445 3,720 -0.18(-3.94%)
Aug 29, 2023 4.730 4.730 4.620 4.628 3,741 -0.22(-4.59%)
Aug 28, 2023 5.040 5.040 4.640 4.850 21,096 -0.26(-5.05%)
Aug 25, 2023 5.350 5.600 5.090 5.108 4,104 -0.37(-6.69%)
Aug 24, 2023 5.070 5.474 5.030 5.474 5,118 +0.27(+5.22%)
Aug 23, 2023 5.350 5.370 5.190 5.203 4,387 -0.27(-4.97%)
Aug 22, 2023 5.290 5.500 5.290 5.475 887 +0.03(+0.47%)
Aug 21, 2023 5.540 5.680 5.410 5.449 7,120 -0.22(-3.89%)
Aug 18, 2023 6.290 6.290 5.620 5.670 8,798 -0.13(-2.31%)
Aug 17, 2023 5.380 5.840 5.341 5.804 16,689 +0.36(+6.61%)
Aug 16, 2023 5.190 5.444 5.140 5.444 6,301 +0.11(+1.99%)
Aug 15, 2023 5.110 5.400 5.080 5.338 12,319 +0.37(+7.35%)
Aug 14, 2023 5.150 5.150 4.910 4.973 3,564 -0.11(-2.09%)
Aug 11, 2023 5.530 5.530 5.079 5.079 3,002 -0.28(-5.16%)
Aug 10, 2023 5.040 5.390 4.956 5.355 3,315 +0.00(+0.01%)
Aug 09, 2023 5.280 5.620 5.200 5.354 5,756 -0.08(-1.41%)
Aug 08, 2023 5.870 6.090 5.431 5.431 19,823 +0.17(+3.25%)
Aug 07, 2023 5.410 5.410 5.260 5.260 11,937 -0.44(-7.79%)
Aug 04, 2023 5.030 5.750 5.000 5.704 8,995 +0.32(+5.93%)
Aug 03, 2023 5.800 5.800 5.370 5.385 3,470 -0.12(-2.22%)
Aug 02, 2023 5.290 5.650 5.290 5.507 8,788 +0.66(+13.55%)
Aug 01, 2023 4.920 4.920 4.830 4.850 4,384 +0.11(+2.32%)
Jul 31, 2023 4.755 4.820 4.721 4.740 6,601 -0.01(-0.23%)
Jul 28, 2023 4.750 4.900 4.730 4.751 4,245 -0.35(-6.91%)
Jul 27, 2023 4.590 5.200 4.590 5.104 26,464 +0.36(+7.53%)
Jul 26, 2023 4.979 4.979 4.739 4.747 14,485 -0.19(-3.92%)
Jul 25, 2023 4.920 4.960 4.810 4.940 23,353 +0.02(+0.33%)
Jul 24, 2023 5.040 5.040 4.880 4.924 20,755 -0.10(-2.00%)
Jul 21, 2023 5.150 5.150 5.024 5.024 2,642 -0.12(-2.42%)
Jul 20, 2023 5.220 5.220 5.149 5.149 174 -0.00(-0.02%)
Jul 19, 2023 4.980 5.150 4.550 5.150 27,214 +0.16(+3.21%)
Jul 18, 2023 5.120 5.120 4.940 4.990 17,195 -0.12(-2.28%)
Jul 17, 2023 5.130 5.130 5.010 5.107 6,425 -0.05(-0.95%)
Jul 14, 2023 5.250 5.359 5.080 5.156 31,687 -0.03(-0.66%)
Jul 13, 2023 4.980 5.220 4.975 5.190 6,426 +0.00(+0.01%)
Jul 12, 2023 5.330 5.350 5.189 5.189 2,827 -0.45(-7.99%)
Jul 11, 2023 5.550 5.720 5.500 5.640 1,616 -0.09(-1.56%)
Jul 10, 2023 5.760 5.890 5.729 5.729 8,185 -0.06(-1.06%)
Jul 07, 2023 6.090 6.090 5.670 5.791 2,618 -0.18(-3.03%)
Jul 06, 2023 5.970 6.690 5.950 5.971 8,939 +0.43(+7.75%)
Jul 05, 2023 5.520 5.542 5.470 5.542 200 +0.11(+2.06%)
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.