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

Clover Health Investments Corp (NQ: CLOV )

0.8981 +0.0026 (+0.29%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 21, 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 (%)
Apr 29, 2022 2.660 2.820 2.660 2.690 4,803,018 -0.02(-0.74%)
Apr 28, 2022 2.650 2.750 2.510 2.710 6,885,284 +0.10(+3.83%)
Apr 27, 2022 2.670 2.770 2.600 2.610 5,757,431 -0.07(-2.61%)
Apr 26, 2022 2.860 2.880 2.680 2.680 5,081,466 -0.21(-7.27%)
Apr 25, 2022 2.680 2.910 2.670 2.890 6,180,999 +0.12(+4.33%)
Apr 22, 2022 2.850 2.955 2.700 2.770 6,732,925 -0.11(-3.82%)
Apr 21, 2022 3.060 3.140 2.850 2.880 6,800,026 -0.16(-5.26%)
Apr 20, 2022 3.060 3.110 2.950 3.040 5,282,489 +0.01(+0.33%)
Apr 19, 2022 2.900 3.135 2.880 3.030 5,060,718 +0.12(+4.12%)
Apr 18, 2022 3.050 3.100 2.870 2.910 8,250,290 -0.20(-6.43%)
Apr 14, 2022 3.150 3.180 3.070 3.110 5,104,079 -0.04(-1.27%)
Apr 13, 2022 3.040 3.230 3.010 3.150 5,528,967 +0.09(+2.94%)
Apr 12, 2022 3.090 3.270 3.020 3.060 5,685,488 -0.03(-0.97%)
Apr 11, 2022 3.040 3.190 2.995 3.090 5,721,887 -0.05(-1.59%)
Apr 08, 2022 3.250 3.250 3.110 3.140 4,226,184 -0.10(-3.09%)
Apr 07, 2022 3.330 3.365 3.100 3.240 8,682,013 -0.12(-3.57%)
Apr 06, 2022 3.400 3.435 3.260 3.360 6,732,475 -0.10(-2.89%)
Apr 05, 2022 3.620 3.650 3.410 3.460 7,581,285 -0.19(-5.21%)
Apr 04, 2022 3.570 3.700 3.510 3.650 7,778,454 +0.12(+3.40%)
Apr 01, 2022 3.550 3.610 3.480 3.530 5,721,535 -0.02(-0.56%)
Mar 31, 2022 3.630 3.650 3.480 3.550 7,546,187 -0.10(-2.74%)
Mar 30, 2022 3.710 3.900 3.590 3.650 9,272,387 -0.11(-2.93%)
Mar 29, 2022 3.680 3.768 3.540 3.760 9,749,746 +0.15(+4.16%)
Mar 28, 2022 3.520 3.650 3.335 3.610 10,835,295 +0.09(+2.56%)
Mar 25, 2022 3.580 3.595 3.450 3.520 7,500,216 -0.09(-2.49%)
Mar 24, 2022 3.820 3.820 3.500 3.610 13,814,652 -0.13(-3.48%)
Mar 23, 2022 3.520 3.850 3.480 3.740 17,266,714 +0.19(+5.35%)
Mar 22, 2022 3.470 3.680 3.400 3.550 11,774,713 +0.12(+3.50%)
Mar 21, 2022 3.480 3.620 3.370 3.430 11,565,670 -0.07(-2.00%)
Mar 18, 2022 3.170 3.500 3.160 3.500 18,148,464 +0.30(+9.37%)
Mar 17, 2022 3.080 3.250 3.040 3.200 11,091,645 +0.07(+2.24%)
Mar 16, 2022 2.930 3.170 2.900 3.130 17,503,964 +0.25(+8.68%)
Mar 15, 2022 2.760 2.890 2.670 2.880 9,868,336 +0.22(+8.27%)
Mar 14, 2022 3.040 3.060 2.650 2.660 16,254,984 -0.43(-13.92%)
Mar 11, 2022 3.200 3.260 3.010 3.090 12,245,577 -0.03(-0.96%)
Mar 10, 2022 3.100 3.200 3.010 3.120 13,440,182 -0.02(-0.64%)
Mar 09, 2022 3.030 3.270 3.010 3.140 25,864,988 +0.15(+5.02%)
Mar 08, 2022 2.570 3.200 2.444 2.990 43,714,520 +0.39(+15.00%)
Mar 07, 2022 2.560 2.810 2.480 2.600 48,195,236 +0.40(+18.18%)
Mar 04, 2022 2.320 2.360 2.190 2.200 11,144,938 -0.16(-6.78%)
Mar 03, 2022 2.620 2.650 2.340 2.360 14,821,197 -0.31(-11.61%)
Mar 02, 2022 2.710 2.740 2.560 2.670 8,650,320 -0.04(-1.48%)
Mar 01, 2022 2.750 2.800 2.610 2.710 11,290,191 -0.01(-0.37%)
Feb 28, 2022 2.500 2.810 2.500 2.720 20,925,694 +0.20(+7.94%)
Feb 25, 2022 2.400 2.630 2.440 2.520 29,184,610 +0.07(+2.86%)
Feb 24, 2022 2.120 2.470 2.080 2.450 46,865,576 +0.44(+21.89%)
Feb 23, 2022 2.110 2.110 1.950 2.010 32,686,706 -0.03(-1.47%)
Feb 22, 2022 2.030 2.150 2.000 2.040 13,391,402 -0.07(-3.32%)
Feb 18, 2022 2.110 0 -0.07(-3.21%)
Feb 17, 2022 2.410 2.430 2.120 2.180 24,154,868 -0.28(-11.38%)
Feb 16, 2022 2.540 2.569 2.400 2.460 14,747,367 -0.10(-3.91%)
Feb 15, 2022 2.510 2.610 2.470 2.560 13,866,542 +0.13(+5.35%)
Feb 14, 2022 2.590 2.670 2.410 2.430 11,565,657 -0.17(-6.54%)
Feb 11, 2022 2.700 2.795 2.560 2.600 8,425,400 -0.11(-4.06%)
Feb 10, 2022 2.670 2.900 2.670 2.710 11,779,240 -0.15(-5.24%)
Feb 09, 2022 2.800 2.890 2.770 2.860 9,803,727 +0.10(+3.62%)
Feb 08, 2022 2.620 2.785 2.560 2.760 11,789,813 +0.14(+5.34%)
Feb 07, 2022 2.640 2.758 2.610 2.620 8,384,089 -0.03(-1.13%)
Feb 04, 2022 2.600 2.690 2.510 2.650 10,306,313 +0.10(+3.92%)
Feb 03, 2022 2.680 2.535 2.550 19,872,306 -0.20(-7.27%)
Feb 02, 2022 3.030 3.060 2.635 2.750 24,103,792 -0.04(-1.43%)
Feb 01, 2022 2.630 2.790 2.550 2.790 12,760,680 +0.48(+20.78%)
Jan 28, 2022 2.210 2.360 2.170 2.310 9,452,471 +0.06(+2.67%)
Jan 27, 2022 2.400 2.420 2.230 2.250 11,296,153 -0.11(-4.66%)
Jan 26, 2022 2.490 2.550 2.330 2.360 13,866,642 -0.06(-2.48%)
Jan 25, 2022 2.420 2.507 2.360 2.420 9,451,964 -0.11(-4.35%)
Jan 24, 2022 2.365 2.550 2.160 2.530 22,542,996 +0.00(+0.00%)
Jan 21, 2022 2.820 2.846 2.510 2.530 20,246,192 -0.27(-9.64%)
Jan 20, 2022 2.830 3.045 2.800 2.800 11,291,334 +0.02(+0.72%)
Jan 19, 2022 2.870 2.920 2.762 2.780 11,079,646 -0.10(-3.47%)
Jan 18, 2022 3.010 3.045 2.870 2.880 12,395,823 -0.23(-7.40%)
Jan 14, 2022 3.110 0 +0.04(+1.30%)
Jan 13, 2022 3.170 3.190 3.050 3.070 8,666,791 -0.10(-3.15%)
Jan 12, 2022 3.350 3.385 3.150 3.170 11,019,967 -0.14(-4.23%)
Jan 11, 2022 3.160 3.370 3.150 3.310 12,207,370 +0.10(+3.12%)
Jan 10, 2022 3.180 3.210 2.995 3.210 18,789,826 +0.05(+1.58%)
Jan 07, 2022 3.310 3.390 3.130 3.160 22,506,094 -0.19(-5.67%)
Jan 06, 2022 3.600 3.605 3.280 3.350 18,273,288 -0.23(-6.42%)
Jan 05, 2022 3.860 3.935 3.572 3.580 10,950,049 -0.30(-7.73%)
Jan 04, 2022 4.010 4.060 3.790 3.880 9,655,922 -0.17(-4.20%)
Jan 03, 2022 3.780 4.110 3.750 4.050 10,642,929 +0.34(+9.16%)
Dec 31, 2021 3.826 3.910 3.685 3.710 14,534,580 -0.13(-3.39%)
Dec 30, 2021 3.700 4.000 3.680 3.840 15,242,980 +0.10(+2.67%)
Dec 29, 2021 3.850 3.880 3.712 3.740 8,585,647 -0.15(-3.86%)
Dec 28, 2021 4.020 4.110 3.835 3.890 10,924,173 -0.16(-3.95%)
Dec 27, 2021 4.160 4.190 4.025 4.050 7,239,402 -0.15(-3.57%)
Dec 23, 2021 4.080 4.230 4.050 4.200 8,830,575 +0.11(+2.69%)
Dec 22, 2021 4.080 4.219 4.040 4.090 7,673,180 -0.01(-0.24%)
Dec 21, 2021 4.020 4.130 3.990 4.100 10,710,218 +0.13(+3.27%)
Dec 20, 2021 4.060 4.110 3.890 3.970 10,929,459 -0.22(-5.25%)
Dec 17, 2021 3.940 4.305 3.810 4.190 15,592,560 +0.21(+5.28%)
Dec 16, 2021 4.180 4.220 3.970 3.980 9,742,137 -0.15(-3.63%)
Dec 15, 2021 4.010 4.190 3.760 4.130 19,481,078 +0.09(+2.23%)
Dec 14, 2021 4.090 4.190 3.970 4.040 13,849,960 -0.20(-4.72%)
Dec 13, 2021 4.340 4.420 4.125 4.240 10,636,039 -0.18(-4.07%)
Dec 10, 2021 4.540 4.580 4.350 4.420 6,834,031 -0.03(-0.67%)
Dec 09, 2021 4.670 4.721 4.410 4.450 6,360,545 -0.20(-4.30%)
Dec 08, 2021 4.550 4.750 4.450 4.650 9,224,829 +0.05(+1.09%)
Dec 07, 2021 4.430 4.800 4.420 4.600 16,208,700 +0.27(+6.24%)
Dec 06, 2021 4.170 4.440 3.920 4.330 18,290,754 +0.03(+0.70%)
Dec 03, 2021 4.560 4.561 4.150 4.300 21,381,580 -0.20(-4.44%)
Dec 02, 2021 4.480 4.550 4.310 4.500 19,851,786 +0.03(+0.67%)
Dec 01, 2021 4.960 5.020 4.460 4.470 24,004,194 -0.49(-9.88%)
Nov 30, 2021 5.000 5.080 4.710 4.960 34,267,520 -0.12(-2.36%)
Nov 29, 2021 5.460 5.490 5.050 5.080 25,082,312 -0.33(-6.10%)
Nov 26, 2021 5.280 5.570 5.280 5.410 12,157,401 +0.05(+0.93%)
Nov 24, 2021 5.310 5.480 5.230 5.360 10,886,288 +0.06(+1.13%)
Nov 23, 2021 5.410 5.508 5.340 5.300 22,174,760 -0.13(-2.39%)
Nov 22, 2021 5.780 5.780 5.390 5.430 23,923,716 -0.33(-5.73%)
Nov 19, 2021 5.720 5.870 5.670 5.760 29,987,728 +0.15(+2.68%)
Nov 18, 2021 5.810 5.620 5.540 5.610 72,727,208 -0.82(-12.75%)
Nov 17, 2021 6.910 7.000 6.350 6.430 31,604,088 -0.51(-7.35%)
Nov 16, 2021 6.960 7.160 6.650 6.940 32,180,144 -0.62(-8.20%)
Nov 15, 2021 7.280 7.680 7.250 7.560 26,395,692 +0.40(+5.59%)
Nov 12, 2021 7.210 7.280 7.110 7.160 8,446,543 +0.01(+0.14%)
Nov 11, 2021 7.220 7.269 7.100 7.150 8,527,932 -0.16(-2.19%)
Nov 10, 2021 7.450 7.310 17,414,096 -0.22(-2.92%)
Nov 09, 2021 7.790 7.960 7.370 7.530 17,494,566 -0.50(-6.23%)
Nov 08, 2021 7.940 8.170 7.830 8.030 18,124,128 +0.16(+2.03%)
Nov 05, 2021 7.657 7.955 7.530 7.870 12,705,687 +0.18(+2.34%)
Nov 04, 2021 7.810 7.830 7.620 7.690 5,944,812 -0.13(-1.66%)
Nov 03, 2021 7.560 7.970 7.540 7.820 10,583,925 +0.22(+2.89%)
Nov 02, 2021 7.820 7.830 7.430 7.600 9,523,764 -0.22(-2.81%)
Nov 01, 2021 7.520 7.840 7.611 7.820 9,520,495 +0.32(+4.27%)
Oct 29, 2021 7.560 7.410 7.500 6,321,468 -0.11(-1.45%)
Oct 28, 2021 7.300 7.630 7.230 7.610 8,281,572 +0.34(+4.68%)
Oct 27, 2021 7.390 7.510 7.265 7.270 6,446,573 -0.11(-1.49%)
Oct 26, 2021 7.550 7.380 8,497,899 -0.17(-2.25%)
Oct 25, 2021 7.450 7.595 7.420 7.550 7,867,359 +0.05(+0.67%)
Oct 22, 2021 7.760 7.370 7.500 15,340,569 -0.36(-4.58%)
Oct 21, 2021 7.880 8.040 7.830 7.860 9,059,793 +0.02(+0.26%)
Oct 20, 2021 7.870 8.210 7.830 7.840 13,261,006 -0.08(-1.01%)
Oct 19, 2021 7.920 8.130 7.700 7.920 15,183,159 +0.03(+0.38%)
Oct 18, 2021 7.890 8.050 7.750 7.890 6,283,442 -0.02(-0.25%)
Oct 15, 2021 8.140 8.140 7.830 7.910 8,917,137 -0.21(-2.59%)
Oct 14, 2021 7.970 8.580 7.950 8.120 18,752,776 +0.07(+0.87%)
Oct 13, 2021 8.010 8.060 7.850 8.050 7,628,746 +0.03(+0.37%)
Oct 12, 2021 7.990 8.220 7.800 8.020 11,255,017 -0.04(-0.50%)
Oct 11, 2021 7.890 8.280 7.890 8.060 17,740,438 +0.21(+2.68%)
Oct 08, 2021 7.410 8.080 7.320 7.850 30,401,124 +0.45(+6.08%)
Oct 07, 2021 7.400 7.570 7.300 7.400 7,417,522 +0.04(+0.54%)
Oct 06, 2021 7.120 7.380 7.072 7.360 6,943,068 +0.12(+1.73%)
Oct 05, 2021 7.130 7.390 7.090 7.235 7,555,438 +0.10(+1.33%)
Oct 04, 2021 7.450 7.450 7.090 7.140 10,589,933 -0.33(-4.42%)
Oct 01, 2021 7.510 7.530 7.250 7.470 11,086,682 +0.08(+1.08%)
Sep 30, 2021 7.420 7.550 7.230 7.390 11,978,540 -0.01(-0.14%)
Sep 29, 2021 7.760 7.810 7.360 7.400 18,302,776 -0.46(-5.85%)
Sep 28, 2021 7.960 8.030 7.610 7.860 20,959,804 -0.24(-2.96%)
Sep 27, 2021 7.720 8.200 7.570 8.100 20,744,286 +0.37(+4.79%)
Sep 24, 2021 7.850 7.960 7.640 7.730 15,483,060 -0.17(-2.15%)
Sep 23, 2021 7.930 8.020 7.780 7.900 15,912,706 +0.02(+0.25%)
Sep 22, 2021 7.990 8.130 7.780 7.880 21,213,524 +0.11(+1.42%)
Sep 21, 2021 7.890 7.940 7.720 7.770 15,580,050 -0.08(-1.02%)
Sep 20, 2021 7.990 8.200 7.735 7.850 21,797,252 -0.46(-5.54%)
Sep 17, 2021 8.170 8.320 8.022 8.310 22,348,932 +0.17(+2.09%)
Sep 16, 2021 8.300 8.610 8.070 8.140 29,385,844 -0.03(-0.37%)
Sep 15, 2021 8.290 8.410 8.090 8.170 18,064,720 -0.12(-1.45%)
Sep 14, 2021 8.400 8.760 8.220 8.290 15,271,589 -0.08(-0.96%)
Sep 13, 2021 8.650 8.705 8.291 8.370 17,967,316 -0.22(-2.56%)
Sep 10, 2021 9.090 9.330 8.560 8.590 28,651,628 -0.72(-7.73%)
Sep 09, 2021 9.590 10.17 9.300 9.310 49,780,552 -0.14(-1.48%)
Sep 08, 2021 10.36 10.36 9.200 9.450 77,933,248 -1.33(-12.34%)
Sep 07, 2021 9.010 11.13 9.010 10.78 175,559,008 +1.94(+21.95%)
Sep 03, 2021 9.160 9.460 8.620 8.840 29,666,652 -0.03(-0.34%)
Sep 02, 2021 8.470 9.090 8.430 8.870 26,083,140 +0.40(+4.72%)
Sep 01, 2021 8.500 8.650 8.420 8.470 12,584,665 -0.11(-1.28%)
Aug 31, 2021 8.360 8.690 8.310 8.580 13,451,210 +0.10(+1.18%)
Aug 30, 2021 8.580 8.660 8.270 8.480 14,440,321 -0.13(-1.51%)
Aug 27, 2021 8.458 8.730 8.341 8.610 13,641,358 +0.12(+1.41%)
Aug 26, 2021 8.570 8.889 8.430 8.490 16,002,956 -0.24(-2.75%)
Aug 25, 2021 8.780 9.110 8.545 8.730 26,711,320 -0.19(-2.13%)
Aug 24, 2021 8.150 9.100 8.075 8.920 37,579,376 +0.80(+9.85%)
Aug 23, 2021 7.810 8.240 7.700 8.120 16,200,236 +0.37(+4.77%)
Aug 20, 2021 7.660 7.880 7.560 7.750 17,207,070 +0.19(+2.51%)
Aug 19, 2021 7.980 8.075 7.410 7.560 27,561,146 -0.49(-6.09%)
Aug 18, 2021 8.210 8.240 8.010 8.050 13,641,287 -0.12(-1.47%)
Aug 17, 2021 8.320 8.530 8.010 8.170 21,075,912 -0.32(-3.77%)
Aug 16, 2021 8.290 8.570 7.930 8.490 25,368,338 +0.27(+3.28%)
Aug 13, 2021 8.740 8.900 8.200 8.220 39,432,560 -0.79(-8.77%)
Aug 12, 2021 9.520 9.650 8.580 9.010 147,138,784 +0.88(+10.82%)
Aug 11, 2021 8.410 8.420 8.015 8.130 32,170,036 -0.28(-3.33%)
Aug 10, 2021 9.110 9.230 8.150 8.410 30,065,132 -0.40(-4.54%)
Aug 09, 2021 8.150 8.840 8.082 8.810 25,767,412 +0.74(+9.17%)
Aug 06, 2021 8.050 8.150 7.980 8.070 7,400,923 -0.06(-0.74%)
Aug 05, 2021 7.940 8.200 7.850 8.130 10,718,361 +0.21(+2.65%)
Aug 04, 2021 8.150 8.160 7.880 7.920 12,288,542 -0.20(-2.46%)
Aug 03, 2021 8.300 8.590 8.030 8.120 17,556,154 -0.03(-0.37%)
Aug 02, 2021 8.130 8.500 7.980 8.150 19,695,360 +0.08(+0.99%)
Jul 30, 2021 8.110 8.320 8.030 8.070 7,460,637 -0.15(-1.82%)
Jul 29, 2021 8.290 8.460 8.140 8.220 9,315,387 -0.10(-1.20%)
Jul 28, 2021 8.070 8.430 7.970 8.320 16,241,676 +0.27(+3.35%)
Jul 27, 2021 8.060 8.250 7.840 8.050 14,934,717 -0.15(-1.83%)
Jul 26, 2021 8.040 8.520 7.921 8.200 19,135,580 +0.15(+1.86%)
Jul 23, 2021 8.350 8.440 7.970 8.050 28,133,932 -0.57(-6.61%)
Jul 22, 2021 9.450 9.450 8.400 8.620 44,818,280 -0.26(-2.93%)
Jul 21, 2021 8.400 9.090 8.320 8.880 29,990,228 +0.53(+6.35%)
Jul 20, 2021 8.200 8.500 7.920 8.350 24,221,892 +0.05(+0.60%)
Jul 19, 2021 7.870 8.380 7.670 8.300 20,053,844 +0.10(+1.22%)
Jul 16, 2021 8.400 8.520 8.110 8.200 17,391,804 -0.06(-0.73%)
Jul 15, 2021 8.300 8.730 7.950 8.260 29,088,164 -0.42(-4.84%)
Jul 14, 2021 8.945 9.250 8.570 8.680 26,210,330 -0.23(-2.58%)
Jul 13, 2021 9.410 9.516 8.770 8.910 39,536,024 -0.77(-7.95%)
Jul 12, 2021 9.150 10.00 8.860 9.680 49,707,000 +0.41(+4.42%)
Jul 09, 2021 9.570 9.576 9.130 9.270 28,691,812 -0.09(-0.96%)
Jul 08, 2021 9.380 9.669 9.190 9.360 30,302,354 -0.36(-3.70%)
Jul 07, 2021 10.47 10.47 9.610 9.720 35,496,720 -0.28(-2.80%)
Jul 06, 2021 11.11 11.16 9.960 10.00 76,040,144 -1.71(-14.60%)
Jul 02, 2021 12.16 12.20 11.30 11.71 30,911,904 -0.62(-5.03%)
Jul 01, 2021 13.21 13.25 12.26 12.33 24,278,134 -0.99(-7.43%)
Jun 30, 2021 13.60 14.17 13.17 13.32 33,994,448 -0.04(-0.30%)
Jun 29, 2021 12.71 14.44 12.54 13.36 72,971,848 +0.56(+4.37%)
Jun 28, 2021 13.05 13.38 12.60 12.80 36,108,200 -0.17(-1.31%)
Jun 25, 2021 13.43 13.78 12.77 12.97 50,810,176 -0.82(-5.95%)
Jun 24, 2021 14.99 15.10 13.51 13.79 101,553,032 -0.04(-0.29%)
Jun 23, 2021 13.95 14.54 13.11 13.83 151,952,080 +1.20(+9.50%)
Jun 22, 2021 11.79 13.95 11.61 12.63 153,926,192 +1.39(+12.37%)
Jun 21, 2021 12.17 12.25 11.16 11.24 32,428,448 -0.80(-6.64%)
Jun 18, 2021 12.71 13.45 12.02 12.04 34,165,288 -0.52(-4.14%)
Jun 17, 2021 12.96 13.62 12.50 12.56 30,641,532 -0.39(-3.01%)
Jun 16, 2021 13.57 13.73 12.50 12.95 40,126,936 -0.82(-5.95%)
Jun 15, 2021 14.52 15.47 13.68 13.77 53,179,152 -0.89(-6.07%)
Jun 14, 2021 14.65 16.05 13.60 14.66 96,411,600 -0.37(-2.46%)
Jun 11, 2021 14.60 16.26 13.43 15.03 142,806,048 +0.69(+4.81%)
Jun 10, 2021 18.09 18.11 13.91 14.34 155,083,856 -2.58(-15.25%)
Jun 09, 2021 28.00 28.85 16.80 16.92 370,716,800 -5.23(-23.61%)
Jun 08, 2021 16.64 24.93 16.32 22.15 733,447,360 +10.23(+85.82%)
Jun 07, 2021 9.470 12.00 9.350 11.92 124,640,080 +2.92(+32.44%)
Jun 04, 2021 9.170 9.480 8.970 9.000 16,049,901 +0.06(+0.67%)
Jun 03, 2021 10.01 10.46 8.550 8.940 48,687,756 +0.20(+2.29%)
Jun 02, 2021 7.790 8.890 7.660 8.740 34,344,896 +1.01(+13.07%)
Jun 01, 2021 7.650 7.970 7.570 7.730 8,741,203 +0.09(+1.18%)
May 28, 2021 8.060 8.200 7.510 7.640 13,836,166 -0.19(-2.43%)
May 27, 2021 7.400 8.100 7.120 7.830 31,582,332 +0.50(+6.82%)
May 26, 2021 7.080 7.550 6.975 7.330 8,308,119 +0.31(+4.42%)
May 25, 2021 6.960 7.230 6.920 7.020 5,736,427 +0.10(+1.45%)
May 24, 2021 6.920 7.040 6.820 6.920 5,672,386 -0.01(-0.14%)
May 21, 2021 7.130 7.300 6.920 6.930 7,435,598 -0.20(-2.81%)
May 20, 2021 6.870 7.180 6.760 7.130 9,330,737 +0.29(+4.24%)
May 19, 2021 6.740 6.910 6.519 6.840 9,204,015 -0.13(-1.87%)
May 18, 2021 6.770 7.200 6.600 6.970 16,164,872 +0.15(+2.20%)
May 17, 2021 7.590 7.930 6.590 6.820 38,478,912 -0.65(-8.70%)
May 14, 2021 7.350 7.685 7.185 7.470 7,968,627 +0.21(+2.89%)
May 13, 2021 7.920 7.950 7.080 7.260 9,632,965 -0.52(-6.68%)
May 12, 2021 7.970 8.245 7.713 7.780 7,655,776 -0.35(-4.31%)
May 11, 2021 7.660 8.235 7.540 8.130 8,175,363 -0.13(-1.57%)
May 10, 2021 8.750 8.755 8.185 8.260 6,192,781 -0.36(-4.18%)
May 07, 2021 8.390 8.915 8.250 8.620 6,507,363 +0.39(+4.74%)
May 06, 2021 8.710 8.790 8.130 8.230 8,470,242 -0.61(-6.90%)
May 05, 2021 9.080 9.130 8.715 8.840 6,640,701 -0.22(-2.43%)
May 04, 2021 9.260 9.350 8.550 9.060 10,082,367 -0.23(-2.48%)
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.