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

Singapore Straits Times (IX: STI )

3,292.69 +10.64 (+0.32%)
Daily Price Updated: 4:45 PM EDT, May 1, 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 30, 2020 2595 2611 2590 2590 0 +15.81(+0.61%)
Jun 29, 2020 2590 2598 2572 2574 0 -30.41(-1.17%)
Jun 26, 2020 2603 2620 2600 2605 0 +0.00(+0.00%)
Jun 25, 2020 2603 2620 2600 2605 0 -24.11(-0.92%)
Jun 24, 2020 2644 2647 2616 2629 0 -6.30(-0.24%)
Jun 23, 2020 2636 2641 2584 2635 0 +5.23(+0.20%)
Jun 22, 2020 2638 2652 2627 2630 0 -5.14(-0.20%)
Jun 19, 2020 2656 2659 2635 2635 0 +0.00(+0.00%)
Jun 18, 2020 2656 2659 2635 2635 0 -34.79(-1.30%)
Jun 17, 2020 2678 2680 2644 2670 0 +2.77(+0.10%)
Jun 16, 2020 2665 2689 2664 2667 0 +52.97(+2.03%)
Jun 15, 2020 2653 2662 2606 2614 0 -70.75(-2.64%)
Jun 12, 2020 2630 2691 2609 2685 0 +0.00(+0.00%)
Jun 11, 2020 2630 2691 2609 2685 0 -115.94(-4.14%)
Jun 10, 2020 2806 2823 2789 2801 0 +6.40(+0.23%)
Jun 09, 2020 2810 2839 2783 2794 0 -2.80(-0.10%)
Jun 08, 2020 2776 2799 2766 2797 0 +45.47(+1.65%)
Jun 05, 2020 2715 2756 2703 2752 0 +0.00(+0.00%)
Jun 04, 2020 2715 2756 2703 2752 0 +51.11(+1.89%)
Jun 03, 2020 2637 2700 2637 2700 0 +88.76(+3.40%)
Jun 02, 2020 2565 2612 2562 2612 0 +60.77(+2.38%)
Jun 01, 2020 2519 2578 2516 2551 0 +40.11(+1.60%)
May 29, 2020 2494 2517 2490 2511 0 +0.00(+0.00%)
May 28, 2020 2494 2517 2490 2511 0 -8.73(-0.35%)
May 27, 2020 2527 2538 2510 2519 0 -10.82(-0.43%)
May 26, 2020 2517 2544 2517 2530 0 +30.47(+1.22%)
May 22, 2020 2533 2535 2491 2500 0 +0.00(+0.00%)
May 21, 2020 2533 2535 2491 2500 0 -62.11(-2.42%)
May 20, 2020 2583 2587 2556 2562 0 -19.39(-0.75%)
May 19, 2020 2584 2596 2580 2581 0 +42.05(+1.66%)
May 18, 2020 2527 2552 2525 2539 0 +15.73(+0.62%)
May 15, 2020 2536 2546 2517 2524 0 +0.00(+0.00%)
May 14, 2020 2536 2546 2517 2524 0 -48.46(-1.88%)
May 13, 2020 2574 2584 2567 2572 0 -15.80(-0.61%)
May 12, 2020 2583 2591 2576 2588 0 -23.50(-0.90%)
May 11, 2020 2598 2612 2591 2611 0 +19.43(+0.75%)
May 08, 2020 2600 2602 2579 2592 0 +0.00(+0.00%)
May 07, 2020 2600 2602 2579 2592 0 +0.28(+0.01%)
May 06, 2020 2567 2608 2566 2592 0 +0.00(+0.00%)
May 05, 2020 2567 2608 2566 2592 0 +27.91(+1.09%)
May 04, 2020 2556 2575 2537 2564 0 -60.54(-2.31%)
Apr 30, 2020 2600 2634 2593 2624 0 +0.00(+0.00%)
Apr 29, 2020 2600 2634 2593 2624 0 +61.28(+2.39%)
Apr 28, 2020 2560 2563 2532 2563 0 +13.55(+0.53%)
Apr 27, 2020 2526 2562 2526 2549 0 +31.24(+1.24%)
Apr 24, 2020 2530 2534 2502 2518 0 +0.00(+0.00%)
Apr 23, 2020 2530 2534 2502 2518 0 -31.88(-1.25%)
Apr 22, 2020 2531 2556 2508 2550 0 -1.88(-0.07%)
Apr 21, 2020 2592 2601 2552 2552 0 -45.93(-1.77%)
Apr 20, 2020 2623 2628 2593 2598 0 -16.75(-0.64%)
Apr 17, 2020 2661 2672 2609 2615 0 +0.00(+0.00%)
Apr 16, 2020 2661 2672 2609 2615 0 +9.04(+0.35%)
Apr 15, 2020 2647 2651 2591 2606 0 -29.01(-1.10%)
Apr 14, 2020 2571 2648 2566 2635 0 +67.32(+2.62%)
Apr 13, 2020 2561 2572 2545 2567 0 -4.07(-0.16%)
Apr 09, 2020 2565 2596 2559 2571 0 +0.00(+0.00%)
Apr 08, 2020 2565 2596 2559 2571 0 -0.57(-0.02%)
Apr 07, 2020 2506 2572 2502 2572 0 +101.30(+4.10%)
Apr 06, 2020 2430 2477 2411 2471 0 +81.30(+3.40%)
Apr 03, 2020 2451 2455 2381 2389 0 +0.00(+0.00%)
Apr 02, 2020 2451 2455 2381 2389 0 -50.98(-2.09%)
Apr 01, 2020 2468 2481 2419 2440 0 -40.96(-1.65%)
Mar 31, 2020 2454 2488 2454 2481 0 +64.99(+2.69%)
Mar 30, 2020 2480 2480 2410 2416 0 -112.52(-4.45%)
Mar 27, 2020 2546 2561 2511 2529 0 +0.00(+0.00%)
Mar 26, 2020 2546 2561 2511 2529 0 +23.29(+0.93%)
Mar 25, 2020 2430 2511 2391 2505 0 +143.42(+6.07%)
Mar 24, 2020 2293 2372 2291 2362 0 +128.57(+5.76%)
Mar 23, 2020 2274 2274 2208 2233 0 -177.26(-7.35%)
Mar 20, 2020 2315 2433 2313 2411 0 +0.00(+0.00%)
Mar 19, 2020 2315 2433 2313 2411 0 -14.88(-0.61%)
Mar 18, 2020 2473 2532 2421 2426 0 -28.91(-1.18%)
Mar 17, 2020 2470 2517 2455 2455 0 -41.24(-1.65%)
Mar 16, 2020 2558 2591 2496 2496 0 -138.23(-5.25%)
Mar 13, 2020 2556 2677 2511 2634 0 +0.00(+0.00%)
Mar 12, 2020 2556 2677 2511 2634 0 -149.72(-5.38%)
Mar 11, 2020 2838 2861 2779 2784 0 -48.82(-1.72%)
Mar 10, 2020 2766 2854 2757 2833 0 +50.17(+1.80%)
Mar 09, 2020 2892 2892 2773 2782 0 -178.61(-6.03%)
Mar 06, 2020 2999 3000 2959 2961 0 +0.00(+0.00%)
Mar 05, 2020 2999 3000 2959 2961 0 -64.05(-2.12%)
Mar 04, 2020 3015 3032 3003 3025 0 +5.47(+0.18%)
Mar 03, 2020 3032 3043 3016 3020 0 +11.84(+0.39%)
Mar 02, 2020 2988 3026 2987 3008 0 -3.36(-0.11%)
Feb 28, 2020 3044 3057 3008 3011 0 +0.00(+0.00%)
Feb 27, 2020 3044 3057 3008 3011 0 -106.44(-3.41%)
Feb 26, 2020 3132 3136 3118 3118 0 -40.72(-1.29%)
Feb 25, 2020 3145 3172 3142 3158 0 +16.04(+0.51%)
Feb 24, 2020 3160 3166 3140 3142 0 -38.83(-1.22%)
Feb 21, 2020 3189 3201 3179 3181 0 +0.00(+0.00%)
Feb 20, 2020 3189 3201 3179 3181 0 -32.68(-1.02%)
Feb 19, 2020 3199 3223 3194 3214 0 +17.08(+0.53%)
Feb 18, 2020 3203 3204 3191 3197 0 -16.37(-0.51%)
Feb 17, 2020 3221 3223 3210 3213 0 -7.03(-0.22%)
Feb 14, 2020 3216 3234 3212 3220 0 +0.00(+0.00%)
Feb 13, 2020 3216 3234 3212 3220 0 -3.34(-0.10%)
Feb 12, 2020 3182 3223 3175 3223 0 +47.80(+1.51%)
Feb 11, 2020 3168 3196 3167 3176 0 +12.42(+0.39%)
Feb 10, 2020 3142 3173 3138 3163 0 -18.33(-0.58%)
Feb 07, 2020 3214 3220 3171 3181 0 +0.00(+0.00%)
Feb 06, 2020 3214 3220 3171 3181 0 -18.65(-0.58%)
Feb 05, 2020 3164 3203 3157 3200 0 +43.56(+1.38%)
Feb 04, 2020 3136 3167 3133 3157 0 +40.26(+1.29%)
Feb 03, 2020 3131 3139 3112 3116 0 -37.42(-1.19%)
Jan 31, 2020 3173 3183 3144 3154 0 +0.00(+0.00%)
Jan 30, 2020 3173 3183 3144 3154 0 -28.84(-0.91%)
Jan 29, 2020 3181 3194 3173 3183 0 +1.32(+0.04%)
Jan 28, 2020 3173 3190 3144 3181 0 -58.77(-1.81%)
Jan 23, 2020 3235 3242 3230 3240 0 -13.91(-0.43%)
Jan 22, 2020 3243 3259 3240 3254 0 +6.76(+0.21%)
Jan 21, 2020 3272 3275 3233 3247 0 -32.92(-1.00%)
Jan 20, 2020 3281 3283 3271 3280 0 -0.94(-0.03%)
Jan 17, 2020 3283 3284 3270 3281 0 +0.00(+0.00%)
Jan 16, 2020 3283 3284 3270 3281 0 +24.05(+0.74%)
Jan 15, 2020 3267 3276 3252 3257 0 -13.56(-0.41%)
Jan 14, 2020 3262 3271 3256 3271 0 +19.47(+0.60%)
Jan 13, 2020 3259 3268 3248 3251 0 -4.88(-0.15%)
Jan 10, 2020 3253 3261 3247 3256 0 +0.00(+0.00%)
Jan 09, 2020 3253 3261 3247 3256 0 +10.06(+0.31%)
Jan 08, 2020 3211 3246 3193 3246 0 -1.97(-0.06%)
Jan 07, 2020 3236 3248 3234 3248 0 +29.00(+0.90%)
Jan 06, 2020 3222 3226 3211 3219 0 -19.96(-0.62%)
Jan 03, 2020 3260 3269 3228 3239 0 +0.00(+0.00%)
Jan 02, 2020 3260 3269 3228 3239 0 +15.99(+0.50%)
Dec 30, 2019 3201 3239 3201 3223 0 -3.70(-0.11%)
Dec 27, 2019 3227 3231 3220 3227 0 +0.00(+0.00%)
Dec 26, 2019 3227 3231 3220 3227 0 +4.86(+0.15%)
Dec 23, 2019 3218 3225 3208 3222 0 +9.28(+0.29%)
Dec 20, 2019 3217 3217 3204 3212 0 +0.00(+0.00%)
Dec 19, 2019 3217 3217 3204 3212 0 +2.85(+0.09%)
Dec 18, 2019 3195 3217 3190 3210 0 +8.74(+0.27%)
Dec 17, 2019 3206 3218 3193 3201 0 -5.29(-0.16%)
Dec 16, 2019 3214 3220 3206 3206 0 -7.96(-0.25%)
Dec 13, 2019 3211 3223 3206 3214 0 +0.00(+0.00%)
Dec 12, 2019 3211 3223 3206 3214 0 +41.15(+1.30%)
Dec 11, 2019 3160 3187 3160 3173 0 +10.01(+0.32%)
Dec 10, 2019 3183 3184 3159 3163 0 -16.93(-0.53%)
Dec 09, 2019 3196 3200 3180 3180 0 -14.89(-0.47%)
Dec 06, 2019 3180 3195 3172 3195 0 +0.00(+0.00%)
Dec 05, 2019 3180 3195 3172 3195 0 +34.92(+1.11%)
Dec 04, 2019 3153 3167 3144 3160 0 -13.29(-0.42%)
Dec 03, 2019 3175 3187 3161 3173 0 -14.89(-0.47%)
Dec 02, 2019 3198 3209 3185 3188 0 -5.95(-0.19%)
Nov 29, 2019 3199 3199 3182 3194 0 +0.00(+0.00%)
Nov 28, 2019 3199 3199 3182 3194 0 -21.61(-0.67%)
Nov 27, 2019 3213 3220 3202 3216 0 +7.68(+0.24%)
Nov 26, 2019 3226 3235 3208 3208 0 -12.78(-0.40%)
Nov 25, 2019 3242 3245 3218 3221 0 -5.02(-0.16%)
Nov 22, 2019 3200 3233 3199 3226 0 +0.00(+0.00%)
Nov 21, 2019 3200 3233 3199 3226 0 -4.13(-0.13%)
Nov 20, 2019 3231 3236 3219 3230 0 -9.09(-0.28%)
Nov 19, 2019 3240 3249 3224 3239 0 -19.79(-0.61%)
Nov 18, 2019 3232 3259 3231 3259 0 +19.80(+0.61%)
Nov 15, 2019 3239 3243 3229 3239 0 +0.00(+0.00%)
Nov 14, 2019 3239 3243 3229 3239 0 -0.36(-0.01%)
Nov 13, 2019 3259 3261 3235 3239 0 -28.58(-0.87%)
Nov 12, 2019 3251 3268 3247 3268 0 +27.15(+0.84%)
Nov 11, 2019 3259 3261 3228 3241 0 -23.65(-0.72%)
Nov 08, 2019 3274 3276 3252 3264 0 +0.00(+0.00%)
Nov 07, 2019 3274 3276 3252 3264 0 +1.61(+0.05%)
Nov 06, 2019 3253 3266 3251 3263 0 +14.06(+0.43%)
Nov 05, 2019 3243 3257 3237 3249 0 +12.23(+0.38%)
Nov 04, 2019 3238 3250 3227 3236 0 +6.97(+0.22%)
Nov 01, 2019 3228 3237 3209 3229 0 +0.00(+0.00%)
Oct 31, 2019 3228 3237 3209 3229 0 +21.51(+0.67%)
Oct 30, 2019 3204 3210 3199 3208 0 +10.88(+0.34%)
Oct 29, 2019 3211 3227 3187 3197 0 +11.51(+0.36%)
Oct 25, 2019 3175 3188 3172 3186 0 +0.00(+0.00%)
Oct 24, 2019 3175 3188 3172 3186 0 +41.25(+1.31%)
Oct 23, 2019 3161 3161 3135 3144 0 -16.39(-0.52%)
Oct 22, 2019 3153 3174 3150 3161 0 +21.52(+0.69%)
Oct 21, 2019 3114 3147 3111 3139 0 +24.99(+0.80%)
Oct 18, 2019 3129 3129 3109 3114 0 +0.00(+0.00%)
Oct 17, 2019 3129 3129 3109 3114 0 -20.55(-0.66%)
Oct 16, 2019 3131 3145 3120 3135 0 +18.54(+0.59%)
Oct 15, 2019 3126 3131 3112 3116 0 -8.28(-0.27%)
Oct 14, 2019 3130 3132 3120 3124 0 +10.48(+0.34%)
Oct 11, 2019 3104 3116 3099 3114 0 +0.00(+0.00%)
Oct 10, 2019 3104 3116 3099 3114 0 +24.07(+0.78%)
Oct 09, 2019 3098 3103 3084 3090 0 -20.95(-0.67%)
Oct 08, 2019 3107 3124 3101 3111 0 +11.37(+0.37%)
Oct 07, 2019 3083 3104 3080 3099 0 +21.12(+0.69%)
Oct 04, 2019 3089 3091 3069 3078 0 +0.00(+0.00%)
Oct 03, 2019 3089 3091 3069 3078 0 -25.09(-0.81%)
Oct 02, 2019 3122 3131 3096 3103 0 -42.58(-1.35%)
Oct 01, 2019 3130 3157 3127 3146 0 +26.04(+0.83%)
Sep 30, 2019 3101 3121 3101 3120 0 -5.64(-0.18%)
Sep 27, 2019 3126 3130 3114 3126 0 +0.00(+0.00%)
Sep 26, 2019 3126 3130 3114 3126 0 -0.19(-0.01%)
Sep 25, 2019 3140 3146 3119 3126 0 -29.64(-0.94%)
Sep 24, 2019 3162 3164 3149 3155 0 +12.22(+0.39%)
Sep 23, 2019 3156 3162 3141 3143 0 -16.44(-0.52%)
Sep 20, 2019 3168 3169 3154 3160 0 +0.00(+0.00%)
Sep 19, 2019 3168 3169 3154 3160 0 -7.16(-0.23%)
Sep 18, 2019 3187 3190 3164 3167 0 -16.16(-0.51%)
Sep 17, 2019 3206 3207 3181 3183 0 -20.93(-0.65%)
Sep 16, 2019 3208 3213 3195 3204 0 -7.56(-0.24%)
Sep 13, 2019 3202 3217 3198 3211 0 +0.00(+0.00%)
Sep 12, 2019 3202 3217 3198 3211 0 +6.97(+0.22%)
Sep 11, 2019 3172 3205 3166 3205 0 +48.81(+1.55%)
Sep 10, 2019 3156 3168 3151 3156 0 +9.38(+0.30%)
Sep 09, 2019 3148 3157 3142 3146 0 +1.85(+0.06%)
Sep 06, 2019 3163 3167 3144 3144 0 +0.00(+0.00%)
Sep 05, 2019 3163 3167 3144 3144 0 +13.91(+0.44%)
Sep 04, 2019 3085 3143 3084 3131 0 +39.94(+1.29%)
Sep 03, 2019 3079 3094 3074 3091 0 +7.67(+0.25%)
Sep 02, 2019 3092 3100 3076 3083 0 -23.56(-0.76%)
Aug 30, 2019 3101 3114 3091 3107 0 +0.00(+0.00%)
Aug 29, 2019 3101 3114 3091 3107 0 +50.05(+1.64%)
Aug 28, 2019 3066 3079 3055 3056 0 -11.05(-0.36%)
Aug 27, 2019 3065 3077 3060 3068 0 +2.19(+0.07%)
Aug 26, 2019 3066 3074 3055 3065 0 -45.02(-1.45%)
Aug 23, 2019 3128 3130 3109 3110 0 +0.00(+0.00%)
Aug 22, 2019 3128 3130 3109 3110 0 -12.22(-0.39%)
Aug 21, 2019 3129 3130 3117 3123 0 -13.38(-0.43%)
Aug 20, 2019 3124 3142 3123 3136 0 +7.50(+0.24%)
Aug 19, 2019 3114 3138 3114 3128 0 +13.42(+0.43%)
Aug 16, 2019 3109 3123 3091 3115 0 +0.00(+0.00%)
Aug 15, 2019 3109 3123 3091 3115 0 -32.57(-1.03%)
Aug 14, 2019 3171 3175 3137 3148 0 +0.87(+0.03%)
Aug 13, 2019 3143 3149 3132 3147 0 -22.21(-0.70%)
Aug 08, 2019 3171 3184 3159 3169 0 +0.00(+0.00%)
Aug 07, 2019 3171 3184 3159 3169 0 -1.53(-0.05%)
Aug 06, 2019 3160 3177 3145 3170 0 -24.04(-0.75%)
Aug 05, 2019 3245 3246 3194 3195 0 -66.60(-2.04%)
Aug 02, 2019 3271 3279 3257 3261 0 +0.00(+0.00%)
Aug 01, 2019 3271 3279 3257 3261 0 -39.64(-1.20%)
Jul 31, 2019 3360 3360 3300 3301 0 -49.79(-1.49%)
Jul 30, 2019 3343 3356 3342 3351 0 +4.15(+0.12%)
Jul 29, 2019 3362 3363 3333 3346 0 -17.37(-0.52%)
Jul 26, 2019 3364 3365 3349 3364 0 +0.00(+0.00%)
Jul 25, 2019 3364 3365 3349 3364 0 -4.68(-0.14%)
Jul 24, 2019 3378 3387 3361 3368 0 -4.69(-0.14%)
Jul 23, 2019 3360 3374 3359 3373 0 +15.91(+0.47%)
Jul 22, 2019 3370 3370 3349 3357 0 -20.74(-0.61%)
Jul 19, 2019 3368 3380 3366 3378 0 +0.00(+0.00%)
Jul 18, 2019 3368 3380 3366 3378 0 +13.09(+0.39%)
Jul 17, 2019 3355 3365 3350 3365 0 +4.84(+0.14%)
Jul 16, 2019 3349 3361 3346 3360 0 +12.08(+0.36%)
Jul 15, 2019 3355 3359 3338 3348 0 -9.39(-0.28%)
Jul 12, 2019 3355 3364 3344 3357 0 +0.00(+0.00%)
Jul 11, 2019 3355 3364 3344 3357 0 +16.92(+0.51%)
Jul 10, 2019 3339 3357 3336 3340 0 +10.96(+0.33%)
Jul 09, 2019 3338 3350 3323 3329 0 -4.77(-0.14%)
Jul 08, 2019 3356 3356 3319 3334 0 -32.58(-0.97%)
Jul 05, 2019 3377 3381 3353 3367 0 +0.00(+0.00%)
Jul 04, 2019 3377 3381 3353 3367 0 -0.99(-0.03%)
Jul 03, 2019 3365 3374 3353 3368 0 -3.00(-0.09%)
Jul 02, 2019 3374 3374 3348 3371 0 -1.46(-0.04%)
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.