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: CINT )

3.390 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 08, 2023 3.800 3.899 3.660 3.730 32,508 +0.02(+0.54%)
May 05, 2023 3.880 3.988 3.710 3.710 72,574 -0.12(-3.13%)
May 04, 2023 3.780 3.850 3.710 3.830 18,106 +0.07(+1.99%)
May 03, 2023 3.820 3.820 3.620 3.755 4,465 +0.06(+1.49%)
May 02, 2023 3.890 3.890 3.700 3.700 9,074 -0.05(-1.33%)
May 01, 2023 3.960 4.089 3.725 3.750 7,770 -0.19(-4.82%)
Apr 28, 2023 4.010 4.068 3.910 3.940 5,923 +0.04(+1.03%)
Apr 27, 2023 3.975 4.017 3.880 3.900 45,016 +0.00(+0.00%)
Apr 26, 2023 4.000 4.160 3.850 3.900 24,612 -0.10(-2.50%)
Apr 25, 2023 4.120 4.195 4.000 4.000 5,528 -0.17(-4.08%)
Apr 24, 2023 4.230 4.480 4.170 4.170 30,758 -0.11(-2.57%)
Apr 21, 2023 4.370 4.480 4.080 4.280 31,259 -0.09(-2.06%)
Apr 20, 2023 4.560 4.640 4.300 4.370 63,033 -0.21(-4.59%)
Apr 19, 2023 4.570 4.700 4.570 4.580 7,599 -0.08(-1.72%)
Apr 18, 2023 4.680 4.850 4.570 4.660 121,652 +0.02(+0.43%)
Apr 17, 2023 4.570 4.930 4.570 4.640 88,203 +0.01(+0.22%)
Apr 14, 2023 4.930 4.960 4.570 4.630 27,971 -0.30(-6.09%)
Apr 13, 2023 4.970 5.050 4.850 4.930 29,199 +0.08(+1.65%)
Apr 12, 2023 5.160 5.160 4.830 4.850 39,855 -0.25(-4.81%)
Apr 11, 2023 5.140 5.220 5.060 5.095 20,288 -0.08(-1.45%)
Apr 10, 2023 5.250 5.300 5.065 5.170 36,016 -0.08(-1.52%)
Apr 06, 2023 5.469 5.469 5.140 5.250 28,517 -0.01(-0.19%)
Apr 05, 2023 5.490 5.546 5.050 5.260 56,070 -0.15(-2.77%)
Apr 04, 2023 5.730 5.900 5.350 5.410 41,967 -0.36(-6.24%)
Apr 03, 2023 5.480 5.800 5.460 5.770 42,660 +0.26(+4.72%)
Mar 31, 2023 5.400 5.665 5.320 5.510 122,665 +0.15(+2.80%)
Mar 30, 2023 5.300 5.400 5.270 5.360 88,186 +0.07(+1.32%)
Mar 29, 2023 5.220 5.300 5.170 5.290 24,434 +0.08(+1.54%)
Mar 28, 2023 5.280 5.300 5.170 5.210 14,657 +0.00(+0.00%)
Mar 27, 2023 5.250 5.340 5.200 5.210 25,104 -0.03(-0.57%)
Mar 24, 2023 5.140 5.270 5.120 5.240 6,851 +0.12(+2.34%)
Mar 23, 2023 5.200 5.325 5.120 5.120 8,668 -0.05(-0.97%)
Mar 22, 2023 5.250 5.320 5.120 5.170 4,287 -0.08(-1.52%)
Mar 21, 2023 5.330 5.340 5.100 5.250 72,158 -0.07(-1.32%)
Mar 20, 2023 5.350 5.440 5.210 5.320 26,647 -0.03(-0.56%)
Mar 17, 2023 5.320 5.480 5.210 5.350 75,511 -0.03(-0.56%)
Mar 16, 2023 5.210 5.500 5.069 5.380 101,770 +0.15(+2.87%)
Mar 15, 2023 5.090 5.330 4.873 5.230 51,899 +0.06(+1.16%)
Mar 14, 2023 5.030 5.250 4.995 5.170 81,214 +0.17(+3.40%)
Mar 13, 2023 4.760 5.000 4.590 5.000 45,058 +0.41(+8.93%)
Mar 10, 2023 5.000 5.139 4.590 4.590 24,153 -0.47(-9.29%)
Mar 09, 2023 5.500 5.580 4.800 5.060 360,969 -0.32(-5.95%)
Mar 08, 2023 5.870 5.870 5.330 5.380 48,509 -0.03(-0.55%)
Mar 07, 2023 5.530 5.560 5.250 5.410 22,343 -0.07(-1.28%)
Mar 06, 2023 5.440 5.610 5.340 5.480 19,294 -0.07(-1.26%)
Mar 03, 2023 5.590 5.700 5.420 5.550 57,825 +0.03(+0.54%)
Mar 02, 2023 5.310 5.590 5.310 5.520 18,209 +0.15(+2.79%)
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.