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: MI )

4.005 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 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 15, 2024 4.090 4.100 3.850 4.005 3,221 +0.15(+3.76%)
Aug 14, 2024 4.060 4.100 3.850 3.860 8,666 -0.23(-5.58%)
Aug 13, 2024 4.000 4.217 3.800 4.088 7,523 +0.12(+2.98%)
Aug 12, 2024 4.110 4.115 3.900 3.970 3,795 -0.03(-0.75%)
Aug 09, 2024 4.340 4.340 3.990 4.000 8,997 -0.37(-8.47%)
Aug 08, 2024 5.000 5.000 4.370 4.370 2,601 +0.00(+0.00%)
Aug 07, 2024 4.310 4.690 4.300 4.370 5,806 +0.01(+0.23%)
Aug 06, 2024 5.241 5.250 4.302 4.360 15,494 -0.61(-12.27%)
Aug 05, 2024 4.900 5.250 4.650 4.970 37,267 +0.19(+3.97%)
Aug 02, 2024 4.740 4.990 4.650 4.780 2,870 +0.11(+2.36%)
Aug 01, 2024 4.780 5.200 4.670 4.670 18,572 -0.30(-6.04%)
Jul 31, 2024 4.690 5.070 4.610 4.970 9,028 +0.21(+4.41%)
Jul 30, 2024 5.090 5.090 4.720 4.760 13,307 -0.36(-7.03%)
Jul 29, 2024 5.300 5.300 4.750 5.120 53,745 +0.71(+16.09%)
Jul 26, 2024 4.540 4.740 4.300 4.410 20,860 -0.16(-3.49%)
Jul 25, 2024 4.850 5.200 4.500 4.570 13,862 +0.06(+1.33%)
Jul 24, 2024 4.790 4.890 4.220 4.510 69,924 -0.60(-11.71%)
Jul 23, 2024 5.080 5.550 4.790 5.108 114,204 +0.06(+1.15%)
Jul 22, 2024 5.100 5.350 4.840 5.050 32,450 +0.22(+4.55%)
Jul 19, 2024 5.000 5.370 4.830 4.830 20,658 -0.17(-3.40%)
Jul 18, 2024 5.110 5.305 5.000 5.000 1,625 -0.37(-6.89%)
Jul 17, 2024 5.100 5.440 4.910 5.370 4,047 +0.27(+5.29%)
Jul 16, 2024 5.230 5.490 4.850 5.100 7,689 -0.13(-2.52%)
Jul 15, 2024 5.640 5.640 5.232 5.232 3,576 -0.19(-3.47%)
Jul 12, 2024 5.510 5.530 5.410 5.420 8,762 -0.07(-1.26%)
Jul 11, 2024 5.400 5.489 5.300 5.489 3,876 +0.20(+3.76%)
Jul 10, 2024 5.460 5.460 5.260 5.290 2,844 +0.09(+1.73%)
Jul 09, 2024 5.500 5.500 5.200 5.200 3,667 -0.30(-5.45%)
Jul 08, 2024 5.160 5.500 5.110 5.500 6,908 +0.34(+6.59%)
Jul 05, 2024 4.970 5.240 4.970 5.160 7,507 +0.28(+5.74%)
Jul 03, 2024 4.840 5.000 4.770 4.880 3,328 +0.11(+2.31%)
Jul 02, 2024 5.600 5.620 4.640 4.770 23,284 -0.57(-10.67%)
Jul 01, 2024 5.140 6.200 4.830 5.340 70,099 +0.33(+6.59%)
Jun 28, 2024 4.890 5.200 4.890 5.010 3,292 +0.11(+2.25%)
Jun 27, 2024 4.920 4.920 4.850 4.900 1,812 +0.03(+0.72%)
Jun 26, 2024 5.110 5.350 4.865 4.865 8,937 -0.04(-0.92%)
Jun 25, 2024 4.880 5.200 4.850 4.910 2,671 +0.11(+2.29%)
Jun 24, 2024 4.530 4.850 4.530 4.800 5,609 +0.14(+3.00%)
Jun 21, 2024 4.300 4.660 4.300 4.660 4,290 +0.23(+5.19%)
Jun 20, 2024 4.260 4.580 4.260 4.430 2,822 -0.19(-4.11%)
Jun 18, 2024 4.870 5.060 4.220 4.620 43,461 -0.25(-5.13%)
Jun 17, 2024 5.258 5.258 4.870 4.870 4,680 -0.37(-7.06%)
Jun 14, 2024 5.200 5.460 5.100 5.240 3,409 -0.13(-2.42%)
Jun 13, 2024 5.860 5.950 5.120 5.370 22,773 -0.29(-5.12%)
Jun 12, 2024 5.520 5.930 5.440 5.660 6,409 -0.20(-3.41%)
Jun 11, 2024 5.810 6.058 5.550 5.860 7,240 -0.20(-3.30%)
Jun 10, 2024 5.560 6.060 5.340 6.060 14,511 +0.70(+13.06%)
Jun 07, 2024 5.470 5.870 5.360 5.360 4,099 -0.10(-1.83%)
Jun 06, 2024 5.350 5.730 4.700 5.460 40,482 +0.11(+2.06%)
Jun 05, 2024 5.880 5.880 5.180 5.350 30,395 -0.25(-4.50%)
Jun 04, 2024 5.900 6.000 5.500 5.602 24,582 -0.01(-0.14%)
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.