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

Ayr Strategies Inc (OP: AYRSF )

N/A UNCHANGED
Last Price Updated: 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 30, 2020 12.83 12.83 12.40 12.55 17,175 +0.00(+0.00%)
Sep 29, 2020 12.50 12.60 12.50 12.55 15,831 +0.30(+2.45%)
Sep 28, 2020 12.21 12.65 12.21 12.25 33,858 -0.15(-1.21%)
Sep 25, 2020 12.14 12.57 12.12 12.40 53,500 +0.05(+0.42%)
Sep 24, 2020 12.15 12.39 12.11 12.35 7,761 -0.05(-0.42%)
Sep 23, 2020 12.35 12.40 12.13 12.40 26,575 -0.10(-0.80%)
Sep 22, 2020 12.60 12.68 12.25 12.50 7,086 +0.25(+2.04%)
Sep 21, 2020 12.59 12.77 12.10 12.25 19,846 -0.52(-4.07%)
Sep 18, 2020 12.85 12.85 12.30 12.77 7,600 -0.03(-0.23%)
Sep 17, 2020 12.73 13.00 12.35 12.80 72,469 +0.02(+0.16%)
Sep 16, 2020 12.32 12.85 12.06 12.78 22,964 +0.58(+4.75%)
Sep 15, 2020 12.70 12.78 12.11 12.20 23,709 -0.48(-3.78%)
Sep 14, 2020 12.80 13.02 12.18 12.68 39,709 -0.33(-2.54%)
Sep 11, 2020 13.61 13.61 12.57 13.01 8,600 +0.54(+4.29%)
Sep 10, 2020 13.24 13.42 12.47 12.47 70,318 -0.75(-5.64%)
Sep 09, 2020 13.32 13.47 13.10 13.22 11,891 +0.00(+0.03%)
Sep 08, 2020 12.52 13.58 12.52 13.22 30,611 +0.18(+1.36%)
Sep 04, 2020 11.82 13.04 11.82 13.04 20,800 +0.19(+1.47%)
Sep 03, 2020 12.77 12.86 12.45 12.85 74,329 -0.15(-1.15%)
Sep 02, 2020 13.56 13.56 12.90 13.00 48,074 -0.11(-0.84%)
Sep 01, 2020 12.87 13.50 12.62 13.11 36,064 -0.06(-0.47%)
Aug 31, 2020 12.61 13.50 12.50 13.17 51,436 +0.60(+4.79%)
Aug 28, 2020 12.45 12.75 12.34 12.57 34,700 +0.36(+2.95%)
Aug 27, 2020 11.79 13.30 11.40 12.21 183,372 +1.21(+11.02%)
Aug 26, 2020 11.84 12.15 11.00 11.00 30,960 -0.85(-7.13%)
Aug 25, 2020 12.00 12.45 11.50 11.84 10,548 -0.10(-0.86%)
Aug 24, 2020 11.26 12.25 11.21 11.95 19,146 +0.65(+5.72%)
Aug 21, 2020 11.35 11.80 11.11 11.30 41,600 +0.00(+0.00%)
Aug 20, 2020 11.86 11.95 11.30 11.30 12,964 -0.45(-3.83%)
Aug 19, 2020 11.90 12.00 11.60 11.75 13,949 -0.10(-0.84%)
Aug 18, 2020 12.15 12.15 11.80 11.85 21,217 -0.17(-1.43%)
Aug 17, 2020 12.32 12.32 11.74 12.02 42,241 +0.39(+3.37%)
Aug 14, 2020 11.07 11.63 10.59 11.63 33,000 +0.68(+6.21%)
Aug 13, 2020 10.71 11.07 10.71 10.95 34,312 +0.15(+1.39%)
Aug 12, 2020 10.41 10.86 10.41 10.80 26,757 +0.50(+4.85%)
Aug 11, 2020 10.00 10.50 9.781 10.30 63,906 +0.38(+3.78%)
Aug 10, 2020 9.611 10.00 9.611 9.925 27,600 +0.43(+4.47%)
Aug 07, 2020 8.910 9.731 8.910 9.500 19,700 -0.27(-2.76%)
Aug 06, 2020 10.02 10.02 9.175 9.770 32,544 -0.13(-1.31%)
Aug 05, 2020 9.500 9.950 9.450 9.900 13,969 +0.40(+4.21%)
Aug 04, 2020 9.770 9.770 9.230 9.500 36,120 +0.34(+3.71%)
Aug 03, 2020 8.760 9.430 8.650 9.160 9,813 +0.06(+0.66%)
Jul 31, 2020 9.250 9.500 8.530 9.100 19,700 -0.05(-0.55%)
Jul 30, 2020 8.750 9.330 8.700 9.150 15,392 +0.40(+4.57%)
Jul 29, 2020 8.000 8.750 8.000 8.750 15,645 +0.05(+0.57%)
Jul 28, 2020 8.362 8.750 8.175 8.700 35,535 +0.55(+6.75%)
Jul 27, 2020 8.260 8.410 7.899 8.150 36,801 +0.12(+1.43%)
Jul 24, 2020 8.100 8.350 7.950 8.035 14,200 -0.07(-0.85%)
Jul 23, 2020 8.362 8.362 8.050 8.104 18,545 -0.26(-3.06%)
Jul 22, 2020 8.250 8.400 8.200 8.360 22,722 +0.26(+3.21%)
Jul 21, 2020 8.100 8.250 8.000 8.100 30,615 +0.09(+1.12%)
Jul 20, 2020 8.100 8.430 7.900 8.010 11,334 -0.11(-1.35%)
Jul 17, 2020 8.110 8.120 8.100 8.120 4,500 -0.04(-0.49%)
Jul 16, 2020 8.320 8.521 8.000 8.160 6,721 -0.12(-1.45%)
Jul 15, 2020 8.370 8.370 8.127 8.280 4,666 +0.03(+0.36%)
Jul 14, 2020 8.250 8.256 8.250 8.250 1,862 +0.05(+0.61%)
Jul 13, 2020 8.470 8.470 8.116 8.200 18,188 +0.45(+5.81%)
Jul 10, 2020 8.000 8.106 7.631 7.750 58,100 -0.05(-0.61%)
Jul 09, 2020 7.375 7.832 7.336 7.797 60,704 +0.20(+2.60%)
Jul 08, 2020 7.800 7.800 7.462 7.600 8,083 -0.20(-2.56%)
Jul 07, 2020 7.950 8.000 7.765 7.800 28,380 -0.17(-2.09%)
Jul 06, 2020 7.570 8.110 7.350 7.967 41,777 +0.72(+9.89%)
Jul 02, 2020 7.342 7.447 7.248 7.250 30,500 -0.23(-3.05%)
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.