Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: SPRU )

3.500 -0.030 (-0.85%)

Streaming Delayed Price Updated: 10:00 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	3.440	3.580	3.396	3.530	13,247	+0.06(+1.73%)
Jul 18, 2024	3.300	3.507	3.300	3.470	33,035	+0.17(+5.15%)
Jul 17, 2024	3.280	3.369	3.170	3.300	35,581	+0.05(+1.54%)
Jul 16, 2024	3.180	3.280	3.160	3.250	23,874	+0.07(+2.20%)
Jul 15, 2024	3.250	3.289	3.140	3.180	34,310	-0.11(-3.34%)
Jul 12, 2024	3.220	3.320	3.170	3.290	59,756	+0.05(+1.54%)
Jul 11, 2024	3.140	3.300	3.140	3.240	52,480	+0.07(+2.21%)
Jul 10, 2024	3.140	3.240	3.100	3.170	33,972	+0.00(+0.00%)
Jul 09, 2024	3.100	3.300	3.060	3.170	54,893	+0.07(+2.26%)
Jul 08, 2024	3.200	3.290	3.080	3.100	26,409	-0.12(-3.73%)
Jul 05, 2024	3.330	3.350	3.170	3.220	24,824	-0.08(-2.42%)
Jul 03, 2024	3.370	3.370	3.220	3.300	12,507	-0.06(-1.79%)
Jul 02, 2024	3.390	3.450	3.310	3.360	28,929	-0.10(-2.89%)
Jul 01, 2024	3.330	3.580	3.270	3.460	52,368	-0.19(-5.21%)
Jun 28, 2024	3.400	3.675	3.300	3.650	66,542	+0.19(+5.49%)
Jun 27, 2024	3.400	3.460	3.330	3.460	25,324	+0.01(+0.29%)
Jun 26, 2024	3.400	3.485	3.340	3.450	33,750	-0.02(-0.58%)
Jun 25, 2024	3.260	3.470	3.160	3.470	25,875	+0.16(+4.83%)
Jun 24, 2024	3.110	3.400	3.090	3.310	17,382	+0.13(+4.09%)
Jun 21, 2024	3.180	3.260	3.117	3.180	27,494	-0.01(-0.31%)
Jun 20, 2024	3.070	3.350	3.040	3.190	73,821	+0.04(+1.27%)
Jun 18, 2024	3.050	3.240	3.050	3.150	28,713	+0.03(+0.96%)
Jun 17, 2024	3.190	3.210	2.940	3.120	123,909	-0.17(-5.17%)
Jun 14, 2024	3.470	3.485	3.251	3.290	68,974	-0.17(-4.91%)
Jun 13, 2024	3.490	3.580	3.405	3.460	15,516	-0.04(-1.14%)
Jun 12, 2024	3.590	3.643	3.500	3.500	13,690	-0.04(-1.13%)
Jun 11, 2024	3.530	3.570	3.410	3.540	39,642	-0.07(-1.94%)
Jun 10, 2024	3.630	3.680	3.610	3.610	20,099	-0.12(-3.22%)
Jun 07, 2024	3.750	3.810	3.590	3.730	24,688	-0.10(-2.61%)
Jun 06, 2024	3.820	3.943	3.620	3.830	52,345	+0.23(+6.39%)
Jun 05, 2024	3.470	3.820	3.470	3.600	45,871	+0.13(+3.75%)
Jun 04, 2024	3.320	3.700	3.320	3.470	41,109	+0.16(+4.83%)
Jun 03, 2024	3.410	3.530	3.310	3.310	33,317	-0.10(-2.93%)
May 31, 2024	3.490	3.600	3.410	3.410	29,808	-0.02(-0.58%)
May 30, 2024	3.370	3.530	3.370	3.430	9,982	+0.05(+1.48%)
May 29, 2024	3.500	3.527	3.380	3.380	18,971	-0.13(-3.70%)
May 28, 2024	3.510	3.620	3.510	3.510	28,511	+0.00(+0.00%)
May 24, 2024	3.500	3.630	3.390	3.510	36,512	-0.02(-0.57%)
May 23, 2024	3.540	3.670	3.530	3.530	11,763	-0.02(-0.56%)
May 22, 2024	3.660	3.745	3.550	3.550	12,853	-0.11(-3.01%)
May 21, 2024	3.650	3.840	3.629	3.660	25,521	-0.05(-1.35%)
May 20, 2024	3.700	3.900	3.620	3.710	28,628	-0.08(-2.11%)
May 17, 2024	3.850	3.930	3.750	3.790	14,850	-0.03(-0.79%)
May 16, 2024	3.780	3.980	3.640	3.820	18,295	+0.03(+0.79%)
May 15, 2024	4.010	4.060	3.790	3.790	16,676	-0.14(-3.56%)
May 14, 2024	4.030	4.100	3.910	3.930	28,290	-0.04(-1.01%)
May 13, 2024	3.960	4.060	3.930	3.970	8,414	+0.01(+0.25%)
May 10, 2024	4.030	4.050	3.920	3.960	21,822	-0.12(-2.94%)
May 09, 2024	4.170	4.200	3.907	4.080	22,119	-0.10(-2.39%)
May 08, 2024	4.060	4.280	3.997	4.180	19,983	+0.09(+2.20%)
May 07, 2024	4.280	4.280	3.985	4.090	33,790	-0.16(-3.76%)
May 06, 2024	4.500	4.500	4.210	4.250	49,355	-0.28(-6.18%)
May 03, 2024	4.720	4.803	4.530	4.530	13,783	-0.05(-1.09%)
May 02, 2024	4.760	4.890	4.340	4.580	46,112	-0.16(-3.38%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(NY: SPRU )

Historical Prices