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: AULT )

0.2279 -0.0035 (-1.51%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.2300 0.2380 0.2200 0.2279 885,993 -0.00(-1.51%)
Aug 22, 2024 0.2359 0.2387 0.2253 0.2314 773,922 -0.00(-1.70%)
Aug 21, 2024 0.2278 0.2438 0.2218 0.2354 983,741 +0.01(+2.79%)
Aug 20, 2024 0.2500 0.2538 0.2224 0.2290 1,280,394 -0.02(-7.06%)
Aug 19, 2024 0.2320 0.2464 0.2206 0.2464 3,784,402 +0.02(+7.13%)
Aug 16, 2024 0.2000 0.2324 0.1985 0.2300 1,864,827 +0.03(+15.00%)
Aug 15, 2024 0.2026 0.2049 0.1940 0.2000 796,780 +0.00(+1.01%)
Aug 14, 2024 0.2145 0.2147 0.1953 0.1980 558,120 -0.01(-6.25%)
Aug 13, 2024 0.2000 0.2219 0.1911 0.2112 1,564,153 +0.01(+7.26%)
Aug 12, 2024 0.2100 0.2099 0.1922 0.1969 1,418,461 -0.01(-4.51%)
Aug 09, 2024 0.2268 0.2268 0.2025 0.2062 1,329,037 -0.01(-6.27%)
Aug 08, 2024 0.2200 0.2318 0.2100 0.2200 2,511,798 -0.01(-2.57%)
Aug 07, 2024 0.2400 0.2400 0.2200 0.2258 962,357 -0.01(-2.38%)
Aug 06, 2024 0.2411 0.2459 0.2286 0.2313 701,889 +0.00(+0.96%)
Aug 05, 2024 0.2400 0.2440 0.2260 0.2291 1,168,887 -0.01(-6.11%)
Aug 02, 2024 0.2711 0.2714 0.2415 0.2440 1,293,787 -0.03(-9.66%)
Aug 01, 2024 0.2810 0.2840 0.2685 0.2701 894,458 -0.01(-2.77%)
Jul 31, 2024 0.2834 0.2849 0.2721 0.2778 840,714 -0.00(-1.31%)
Jul 30, 2024 0.2984 0.3000 0.2810 0.2815 736,112 -0.02(-6.17%)
Jul 29, 2024 0.3100 0.3138 0.2935 0.3000 640,661 -0.01(-2.38%)
Jul 26, 2024 0.3023 0.3142 0.2912 0.3073 775,745 +0.01(+2.43%)
Jul 25, 2024 0.2822 0.3080 0.2705 0.3000 902,588 +0.01(+4.24%)
Jul 24, 2024 0.2900 0.2985 0.2804 0.2878 1,424,732 -0.00(-0.35%)
Jul 23, 2024 0.2776 0.2900 0.2748 0.2888 742,797 +0.01(+3.55%)
Jul 22, 2024 0.2886 0.2886 0.2741 0.2789 943,976 -0.02(-5.75%)
Jul 19, 2024 0.2950 0.2959 0.2700 0.2959 1,464,286 +0.01(+2.25%)
Jul 18, 2024 0.3158 0.3165 0.2837 0.2894 1,083,014 -0.03(-10.15%)
Jul 17, 2024 0.3260 0.3275 0.3150 0.3221 870,047 -0.00(-0.31%)
Jul 16, 2024 0.3121 0.3350 0.3121 0.3231 1,463,910 +0.00(+0.97%)
Jul 15, 2024 0.2985 0.3200 0.2845 0.3200 2,461,439 +0.04(+13.27%)
Jul 12, 2024 0.2805 0.2865 0.2800 0.2825 657,802 +0.00(+0.82%)
Jul 11, 2024 0.2800 0.2846 0.2761 0.2802 723,774 +0.00(+0.68%)
Jul 10, 2024 0.2873 0.2873 0.2761 0.2783 583,820 +0.00(+0.14%)
Jul 09, 2024 0.2800 0.2840 0.2725 0.2779 698,151 -0.00(-0.18%)
Jul 08, 2024 0.2900 0.3029 0.2771 0.2784 1,426,968 -0.01(-4.10%)
Jul 05, 2024 0.2836 0.2950 0.2804 0.2903 587,317 +0.00(+1.65%)
Jul 03, 2024 0.2810 0.2900 0.2752 0.2856 584,117 +0.01(+4.42%)
Jul 02, 2024 0.2900 0.2986 0.2712 0.2735 1,600,591 -0.01(-2.57%)
Jul 01, 2024 0.2810 0.2900 0.2688 0.2807 1,210,951 -0.01(-3.14%)
Jun 28, 2024 0.2824 0.3039 0.2824 0.2898 1,067,871 +0.01(+2.55%)
Jun 27, 2024 0.3107 0.3107 0.2820 0.2826 2,162,561 -0.03(-8.34%)
Jun 26, 2024 0.3000 0.3162 0.2975 0.3083 1,079,939 +0.01(+2.77%)
Jun 25, 2024 0.3000 0.3077 0.2965 0.3000 759,585 +0.00(+0.00%)
Jun 24, 2024 0.2944 0.3274 0.2827 0.3000 1,870,052 +0.02(+5.86%)
Jun 21, 2024 0.3209 0.3227 0.2834 0.2834 1,159,405 -0.02(-7.11%)
Jun 20, 2024 0.3049 0.3444 0.3000 0.3051 2,669,464 -0.01(-1.80%)
Jun 18, 2024 0.2790 0.3186 0.2732 0.3107 2,961,444 +0.03(+12.37%)
Jun 17, 2024 0.2845 0.2937 0.2700 0.2765 1,460,454 -0.02(-7.80%)
Jun 14, 2024 0.2977 0.3030 0.2922 0.2999 938,481 +0.01(+2.71%)
Jun 13, 2024 0.3081 0.3081 0.2904 0.2920 1,185,759 -0.02(-5.23%)
Jun 12, 2024 0.3181 0.3198 0.3047 0.3081 817,925 +0.00(+0.62%)
Jun 11, 2024 0.3100 0.3174 0.3030 0.3062 861,714 -0.01(-4.31%)
Jun 10, 2024 0.3160 0.3281 0.3050 0.3200 1,006,888 +0.01(+4.23%)
Jun 07, 2024 0.3252 0.3282 0.2930 0.3070 1,751,843 -0.03(-7.75%)
Jun 06, 2024 0.3203 0.3377 0.3150 0.3328 1,753,430 -0.00(-0.21%)
Jun 05, 2024 0.3329 0.3600 0.3234 0.3335 4,141,831 -0.00(-0.21%)
Jun 04, 2024 0.3400 0.3420 0.3303 0.3342 1,209,677 -0.01(-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.