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: AMBI )

5.160 -0.399 (-7.18%)

Official Closing Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	5.590	5.904	5.030	5.160	10,307	-0.40(-7.18%)
Nov 20, 2024	5.470	5.600	5.150	5.559	1,705	+0.51(+10.07%)
Nov 19, 2024	5.160	5.530	4.840	5.050	19,708	-0.25(-4.71%)
Nov 18, 2024	5.400	5.966	5.300	5.300	7,750	+0.00(+0.00%)
Nov 15, 2024	5.350	5.925	5.300	5.300	7,230	-0.20(-3.64%)
Nov 14, 2024	5.970	6.410	4.980	5.500	28,557	-0.50(-8.33%)
Nov 13, 2024	6.050	6.250	5.500	6.000	47,260	-0.30(-4.76%)
Nov 12, 2024	6.700	6.700	6.010	6.300	19,602	+0.20(+3.28%)
Nov 11, 2024	6.770	6.770	5.780	6.100	61,952	+0.10(+1.67%)
Nov 08, 2024	5.750	6.000	5.700	6.000	20,844	+0.20(+3.45%)
Nov 07, 2024	6.750	6.750	5.610	5.800	22,421	-0.30(-4.92%)
Nov 06, 2024	6.200	6.470	5.760	6.100	4,669	-0.58(-8.68%)
Nov 05, 2024	6.500	6.770	6.495	6.680	2,142	-0.13(-1.91%)
Nov 04, 2024	5.750	7.120	5.180	6.810	10,910	+0.58(+9.31%)
Nov 01, 2024	6.020	6.750	6.020	6.230	11,585	+0.00(+0.00%)
Oct 31, 2024	6.140	6.750	6.140	6.230	1,436	-0.34(-5.18%)
Oct 30, 2024	6.631	6.631	6.202	6.570	3,832	+0.00(+0.06%)
Oct 29, 2024	6.566	6.566	6.566	6.566	191	+0.17(+2.60%)
Oct 28, 2024	6.700	6.710	6.300	6.400	4,670	-0.30(-4.48%)
Oct 25, 2024	7.230	7.230	6.600	6.700	13,475	-0.30(-4.29%)
Oct 24, 2024	7.690	7.690	6.600	7.000	2,772	-0.10(-1.41%)
Oct 23, 2024	7.710	7.853	6.800	7.100	23,007	-0.60(-7.79%)
Oct 22, 2024	7.840	8.200	7.130	7.700	35,405	+0.35(+4.76%)
Oct 21, 2024	6.730	7.990	6.730	7.350	65,218	+0.79(+12.13%)
Oct 18, 2024	6.940	6.950	6.430	6.555	3,925	+0.05(+0.69%)
Oct 17, 2024	5.620	7.231	5.620	6.510	45,041	+0.89(+15.94%)
Oct 16, 2024	5.170	5.990	5.160	5.615	25,093	+0.18(+3.24%)
Oct 15, 2024	5.370	5.700	5.370	5.439	2,075	-0.47(-7.97%)
Oct 14, 2024	5.720	5.910	5.370	5.910	7,184	+0.00(+0.00%)
Oct 11, 2024	5.520	5.910	5.520	5.910	1,295	+0.34(+6.10%)
Oct 10, 2024	5.787	6.205	5.570	5.570	9,178	-0.18(-3.13%)
Oct 09, 2024	5.860	6.420	5.640	5.750	9,798	+0.25(+4.55%)
Oct 08, 2024	5.150	5.500	5.150	5.500	5,300	+0.40(+7.84%)
Oct 07, 2024	5.180	5.176	4.990	5.100	1,686	-0.11(-2.11%)
Oct 04, 2024	5.359	5.485	5.210	5.210	6,507	-0.30(-5.44%)
Oct 03, 2024	5.588	5.685	5.510	5.510	5,828	-0.29(-5.00%)
Oct 02, 2024	5.610	5.800	5.610	5.800	1,444	+0.04(+0.76%)
Oct 01, 2024	5.870	6.020	5.633	5.756	2,028	-0.11(-1.94%)
Sep 30, 2024	5.520	5.880	5.490	5.870	7,772	+0.42(+7.76%)
Sep 27, 2024	4.619	5.790	4.450	5.447	47,825	+0.84(+18.16%)
Sep 26, 2024	4.690	4.740	4.610	4.610	1,060	-0.09(-1.91%)
Sep 25, 2024	4.880	4.960	4.690	4.700	1,847	+0.06(+1.29%)
Sep 24, 2024	5.120	5.120	4.640	4.640	1,305	+0.17(+3.80%)
Sep 23, 2024	4.510	5.323	4.470	4.470	12,688	-0.13(-2.83%)
Sep 20, 2024	4.920	4.920	4.600	4.600	677	+0.10(+2.22%)
Sep 19, 2024	4.450	4.500	4.450	4.500	1,039	+0.10(+2.27%)
Sep 18, 2024	4.370	4.400	4.300	4.400	3,091	+0.11(+2.56%)
Sep 17, 2024	4.390	4.440	4.050	4.290	2,297	-0.31(-6.74%)
Sep 13, 2024				4.600	279	+0.25(+5.75%)
Sep 12, 2024	4.263	4.350	4.180	4.350	2,883	+0.15(+3.57%)
Sep 11, 2024	4.210	4.260	4.050	4.200	13,016	-0.15(-3.45%)
Sep 10, 2024	4.080	4.450	3.985	4.350	5,372	+0.15(+3.57%)
Sep 09, 2024	4.090	4.200	4.090	4.200	2,872	-0.09(-2.10%)
Sep 06, 2024	4.120	4.470	4.090	4.290	4,781	+0.20(+4.89%)
Sep 05, 2024	4.200	4.510	4.070	4.090	5,426	+0.02(+0.49%)
Sep 04, 2024	4.100	4.100	4.050	4.070	2,027	-0.04(-0.97%)

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: AMBI )

Historical Prices