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

Singapore Straits Times (IX: STI )

3,313.48 +8.49 (+0.26%)
Daily Price Updated: 4:45 PM EDT, May 19, 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 (%)
Jan 31, 2006 2401 2412 2401 2412 0 +0.00(+0.00%)
Jan 30, 2006 2401 2412 2401 2412 0 +0.00(+0.00%)
Jan 27, 2006 2401 2417 2395 2412 0 +23.86(+1.00%)
Jan 26, 2006 2381 2389 2376 2388 0 +9.58(+0.40%)
Jan 25, 2006 2375 2388 2375 2379 0 +10.32(+0.44%)
Jan 24, 2006 2373 2386 2368 2368 0 +3.35(+0.14%)
Jan 23, 2006 2372 2378 2354 2365 0 -23.94(-1.00%)
Jan 20, 2006 2385 2395 2377 2389 0 +10.39(+0.44%)
Jan 19, 2006 2371 2383 2368 2379 0 +19.22(+0.81%)
Jan 18, 2006 2366 2376 2352 2359 0 -17.66(-0.74%)
Jan 17, 2006 2402 2412 2374 2377 0 -24.24(-1.01%)
Jan 16, 2006 2407 2414 2399 2401 0 -4.66(-0.19%)
Jan 13, 2006 2411 2415 2402 2406 0 -1.52(-0.06%)
Jan 12, 2006 2424 2426 2403 2407 0 -11.27(-0.47%)
Jan 11, 2006 2436 2441 2415 2419 0 -7.34(-0.30%)
Jan 10, 2006 2424 2433 2421 2426 0 +0.00(+0.00%)
Jan 09, 2006 2424 2433 2421 2426 0 +5.25(+0.22%)
Jan 06, 2006 2407 2423 2402 2421 0 +16.99(+0.71%)
Jan 05, 2006 2393 2415 2392 2404 0 +19.61(+0.82%)
Jan 04, 2006 2384 2397 2382 2384 0 +14.77(+0.62%)
Jan 03, 2006 2355 2373 2353 2369 0 +22.03(+0.94%)
Dec 30, 2005 2351 2356 2342 2347 0 +1.96(+0.08%)
Dec 29, 2005 2335 2348 2333 2345 0 +7.49(+0.32%)
Dec 28, 2005 2333 2339 2326 2338 0 +2.95(+0.13%)
Dec 27, 2005 2331 2335 2328 2335 0 +6.65(+0.29%)
Dec 23, 2005 2329 2335 2326 2328 0 +4.63(+0.20%)
Dec 22, 2005 2333 2336 2320 2324 0 -9.01(-0.39%)
Dec 21, 2005 2335 2335 2326 2333 0 +3.95(+0.17%)
Dec 20, 2005 2333 2333 2320 2329 0 +2.17(+0.09%)
Dec 19, 2005 2327 2334 2324 2327 0 +1.02(+0.04%)
Dec 16, 2005 2324 2333 2315 2326 0 -0.20(-0.01%)
Dec 15, 2005 2328 2335 2322 2326 0 +1.35(+0.06%)
Dec 14, 2005 2331 2336 2322 2324 0 +0.41(+0.02%)
Dec 13, 2005 2338 2338 2321 2324 0 -7.43(-0.32%)
Dec 12, 2005 2332 2338 2326 2331 0 +10.30(+0.44%)
Dec 09, 2005 2303 2326 2302 2321 0 +15.39(+0.67%)
Dec 08, 2005 2311 2316 2298 2306 0 -6.10(-0.26%)
Dec 07, 2005 2315 2317 2309 2312 0 +3.46(+0.15%)
Dec 06, 2005 2321 2321 2308 2308 0 -24.26(-1.04%)
Dec 05, 2005 2335 2340 2317 2333 0 +0.09(+0.00%)
Dec 02, 2005 2329 2335 2323 2333 0 +21.53(+0.93%)
Dec 01, 2005 2299 2315 2298 2311 0 +10.74(+0.47%)
Nov 30, 2005 2321 2323 2300 2300 0 -2.63(-0.11%)
Nov 29, 2005 2299 2308 2295 2303 0 -5.66(-0.25%)
Nov 28, 2005 2303 2309 2293 2309 0 +12.81(+0.56%)
Nov 25, 2005 2307 2308 2290 2296 0 -10.58(-0.46%)
Nov 24, 2005 2306 2309 2293 2306 0 +9.79(+0.43%)
Nov 23, 2005 2289 2300 2282 2297 0 +18.48(+0.81%)
Nov 22, 2005 2279 2280 2266 2278 0 -4.46(-0.20%)
Nov 21, 2005 2297 2304 2278 2282 0 -10.70(-0.47%)
Nov 18, 2005 2271 2293 2270 2293 0 +31.71(+1.40%)
Nov 17, 2005 2256 2262 2243 2261 0 +7.03(+0.31%)
Nov 16, 2005 2244 2255 2241 2254 0 +13.97(+0.62%)
Nov 15, 2005 2260 2261 2233 2240 0 -13.66(-0.61%)
Nov 14, 2005 2273 2273 2248 2254 0 -11.88(-0.52%)
Nov 11, 2005 2269 2273 2262 2266 0 +7.78(+0.34%)
Nov 10, 2005 2272 2273 2249 2258 0 -12.08(-0.53%)
Nov 09, 2005 2270 2273 2257 2270 0 -1.66(-0.07%)
Nov 08, 2005 2259 2272 2255 2272 0 +14.91(+0.66%)
Nov 07, 2005 2269 2269 2248 2257 0 -9.44(-0.42%)
Nov 04, 2005 2266 2280 2258 2267 0 +10.98(+0.49%)
Nov 03, 2005 2227 2257 2227 2256 0 +0.00(+0.00%)
Nov 02, 2005 2227 2257 2227 2256 0 +38.77(+1.75%)
Nov 01, 2005 2206 2217 2206 2217 0 +0.00(+0.00%)
Oct 31, 2005 2206 2227 2206 2217 0 +24.36(+1.11%)
Oct 28, 2005 2197 2208 2190 2192 0 -9.49(-0.43%)
Oct 27, 2005 2235 2238 2198 2202 0 -26.89(-1.21%)
Oct 26, 2005 2228 2236 2226 2229 0 +2.33(+0.10%)
Oct 25, 2005 2246 2253 2225 2226 0 +3.63(+0.16%)
Oct 24, 2005 2250 2254 2223 2223 0 -16.53(-0.74%)
Oct 21, 2005 2209 2247 2201 2239 0 +12.48(+0.56%)
Oct 20, 2005 2240 2252 2224 2227 0 +8.75(+0.39%)
Oct 19, 2005 2280 2280 2218 2218 0 -66.03(-2.89%)
Oct 18, 2005 2289 2291 2273 2284 0 -4.38(-0.19%)
Oct 17, 2005 2313 2314 2285 2289 0 -14.70(-0.64%)
Oct 14, 2005 2323 2329 2300 2303 0 -17.46(-0.75%)
Oct 13, 2005 2319 2325 2307 2321 0 +0.17(+0.01%)
Oct 12, 2005 2353 2353 2321 2321 0 -34.49(-1.46%)
Oct 11, 2005 2347 2356 2336 2355 0 +11.63(+0.50%)
Oct 10, 2005 2307 2347 2307 2343 0 +38.15(+1.65%)
Oct 07, 2005 2289 2308 2287 2305 0 +15.77(+0.69%)
Oct 06, 2005 2312 2313 2284 2289 0 -36.42(-1.57%)
Oct 05, 2005 2320 2326 2314 2326 0 +2.12(+0.09%)
Oct 04, 2005 2306 2324 2299 2324 0 +22.28(+0.97%)
Oct 03, 2005 2302 2312 2297 2301 0 -3.65(-0.16%)
Sep 30, 2005 2314 2315 2302 2305 0 +5.85(+0.25%)
Sep 29, 2005 2292 2306 2289 2299 0 -2.55(-0.11%)
Sep 28, 2005 2306 2308 2299 2302 0 -4.66(-0.20%)
Sep 27, 2005 2318 2318 2303 2306 0 -11.08(-0.48%)
Sep 26, 2005 2299 2318 2296 2318 0 +24.54(+1.07%)
Sep 23, 2005 2293 2296 2284 2293 0 +2.36(+0.10%)
Sep 22, 2005 2291 2297 2285 2291 0 -7.97(-0.35%)
Sep 21, 2005 2299 2311 2296 2299 0 -8.77(-0.38%)
Sep 20, 2005 2296 2313 2292 2307 0 +8.92(+0.39%)
Sep 19, 2005 2304 2308 2297 2298 0 -7.88(-0.34%)
Sep 16, 2005 2323 2323 2306 2306 0 -11.29(-0.49%)
Sep 15, 2005 2315 2319 2312 2318 0 +4.32(+0.19%)
Sep 14, 2005 2311 2320 2309 2313 0 +3.00(+0.13%)
Sep 13, 2005 2318 2320 2309 2310 0 -14.76(-0.63%)
Sep 12, 2005 2315 2325 2305 2325 0 +23.83(+1.04%)
Sep 09, 2005 2299 2302 2292 2301 0 +3.38(+0.15%)
Sep 08, 2005 2298 2298 2289 2298 0 +1.00(+0.04%)
Sep 07, 2005 2305 2309 2295 2297 0 +7.53(+0.33%)
Sep 06, 2005 2297 2303 2283 2289 0 -4.60(-0.20%)
Sep 05, 2005 2298 2300 2287 2294 0 -6.92(-0.30%)
Sep 02, 2005 2297 2309 2291 2301 0 +5.35(+0.23%)
Sep 01, 2005 2290 2296 2281 2296 0 +20.11(+0.88%)
Aug 31, 2005 2270 2280 2266 2275 0 +6.94(+0.31%)
Aug 30, 2005 2274 2284 2259 2268 0 -3.51(-0.15%)
Aug 29, 2005 2284 2284 2261 2272 0 -14.55(-0.64%)
Aug 26, 2005 2287 2291 2280 2287 0 +2.15(+0.09%)
Aug 25, 2005 2274 2288 2271 2284 0 +6.05(+0.27%)
Aug 24, 2005 2288 2290 2278 2278 0 -11.31(-0.49%)
Aug 23, 2005 2302 2306 2287 2290 0 -11.29(-0.49%)
Aug 22, 2005 2293 2304 2289 2301 0 +14.59(+0.64%)
Aug 19, 2005 2294 2295 2280 2286 0 +3.66(+0.16%)
Aug 18, 2005 2299 2308 2276 2283 0 +2.47(+0.11%)
Aug 17, 2005 2297 2297 2276 2280 0 -25.07(-1.09%)
Aug 16, 2005 2291 2306 2291 2305 0 +25.54(+1.12%)
Aug 15, 2005 2306 2307 2270 2280 0 -23.44(-1.02%)
Aug 12, 2005 2312 2320 2299 2303 0 -2.77(-0.12%)
Aug 11, 2005 2335 2335 2304 2306 0 -32.52(-1.39%)
Aug 10, 2005 2350 2356 2335 2338 0 -9.72(-0.41%)
Aug 09, 2005 2334 2353 2334 2348 0 +0.00(+0.00%)
Aug 08, 2005 2334 2353 2334 2348 0 +9.34(+0.40%)
Aug 05, 2005 2354 2359 2330 2339 0 -23.52(-1.00%)
Aug 04, 2005 2369 2378 2360 2362 0 -2.80(-0.12%)
Aug 03, 2005 2388 2400 2365 2365 0 -11.94(-0.50%)
Aug 02, 2005 2369 2384 2366 2377 0 +11.41(+0.48%)
Aug 01, 2005 2354 2370 2348 2366 0 +13.16(+0.56%)
Jul 29, 2005 2350 2363 2338 2353 0 +6.37(+0.27%)
Jul 28, 2005 2346 2352 2338 2346 0 +12.57(+0.54%)
Jul 27, 2005 2325 2339 2325 2334 0 +11.85(+0.51%)
Jul 26, 2005 2318 2331 2317 2322 0 +12.16(+0.53%)
Jul 25, 2005 2317 2323 2310 2310 0 -9.73(-0.42%)
Jul 22, 2005 2315 2324 2311 2319 0 +8.20(+0.35%)
Jul 21, 2005 2316 2330 2309 2311 0 +1.88(+0.08%)
Jul 20, 2005 2307 2344 2295 2309 0 +16.34(+0.71%)
Jul 19, 2005 2246 2293 2244 2293 0 +44.78(+1.99%)
Jul 18, 2005 2250 2253 2240 2248 0 -2.15(-0.10%)
Jul 15, 2005 2254 2256 2243 2250 0 +0.13(+0.01%)
Jul 14, 2005 2249 2254 2243 2250 0 +11.15(+0.50%)
Jul 13, 2005 2234 2244 2234 2239 0 +3.42(+0.15%)
Jul 12, 2005 2244 2247 2229 2236 0 -5.60(-0.25%)
Jul 11, 2005 2229 2241 2224 2241 0 +25.20(+1.14%)
Jul 08, 2005 2214 2224 2213 2216 0 +3.65(+0.16%)
Jul 07, 2005 2230 2234 2212 2212 0 -21.79(-0.98%)
Jul 06, 2005 2227 2235 2226 2234 0 +11.52(+0.52%)
Jul 05, 2005 2225 2230 2221 2223 0 +1.45(+0.07%)
Jul 04, 2005 2217 2226 2215 2221 0 +11.21(+0.51%)
Jul 01, 2005 2213 2216 2208 2210 0 -2.71(-0.12%)
Jun 30, 2005 2204 2213 2202 2213 0 +10.39(+0.47%)
Jun 29, 2005 2207 2211 2202 2202 0 +4.66(+0.21%)
Jun 28, 2005 2203 2208 2197 2198 0 -9.10(-0.41%)
Jun 27, 2005 2213 2218 2207 2207 0 -17.01(-0.76%)
Jun 24, 2005 2216 2225 2210 2224 0 +0.27(+0.01%)
Jun 23, 2005 2209 2227 2205 2223 0 +17.11(+0.78%)
Jun 22, 2005 2199 2207 2194 2206 0 +9.70(+0.44%)
Jun 21, 2005 2198 2206 2197 2197 0 -0.74(-0.03%)
Jun 20, 2005 2209 2210 2193 2197 0 -11.77(-0.53%)
Jun 17, 2005 2207 2215 2206 2209 0 +6.41(+0.29%)
Jun 16, 2005 2203 2206 2197 2203 0 +0.83(+0.04%)
Jun 15, 2005 2192 2207 2187 2202 0 -0.28(-0.01%)
Jun 14, 2005 2221 2222 2202 2202 0 -16.67(-0.75%)
Jun 13, 2005 2221 2231 2215 2219 0 -1.57(-0.07%)
Jun 10, 2005 2202 2224 2202 2220 0 +21.87(+0.99%)
Jun 09, 2005 2197 2208 2194 2199 0 +0.27(+0.01%)
Jun 08, 2005 2208 2210 2198 2198 0 -8.55(-0.39%)
Jun 07, 2005 2201 2211 2198 2207 0 +5.46(+0.25%)
Jun 06, 2005 2187 2201 2185 2201 0 +8.71(+0.40%)
Jun 03, 2005 2191 2197 2189 2193 0 +1.12(+0.05%)
Jun 02, 2005 2182 2193 2182 2192 0 +14.62(+0.67%)
Jun 01, 2005 2169 2181 2168 2177 0 +15.16(+0.70%)
May 31, 2005 2169 2182 2162 2162 0 -10.15(-0.47%)
May 30, 2005 2157 2175 2157 2172 0 +17.22(+0.80%)
May 27, 2005 2156 2166 2153 2155 0 +2.14(+0.10%)
May 26, 2005 2156 2159 2138 2153 0 -7.91(-0.37%)
May 25, 2005 2177 2178 2157 2160 0 -14.73(-0.68%)
May 24, 2005 2179 2188 2173 2175 0 +1.43(+0.07%)
May 23, 2005 2174 2174 2174 2174 0 +0.00(+0.00%)
May 20, 2005 2173 2179 2171 2174 0 +6.50(+0.30%)
May 19, 2005 2161 2176 2161 2167 0 +13.62(+0.63%)
May 18, 2005 2155 2162 2151 2154 0 -0.72(-0.03%)
May 17, 2005 2166 2170 2148 2154 0 -11.11(-0.51%)
May 16, 2005 2172 2173 2161 2165 0 -6.19(-0.29%)
May 13, 2005 2176 2176 2165 2172 0 -9.52(-0.44%)
May 12, 2005 2177 2186 2176 2181 0 +8.05(+0.37%)
May 11, 2005 2160 2173 2156 2173 0 +7.29(+0.34%)
May 10, 2005 2172 2174 2165 2166 0 -0.44(-0.02%)
May 09, 2005 2165 2171 2162 2166 0 +5.07(+0.23%)
May 06, 2005 2151 2167 2147 2161 0 +13.12(+0.61%)
May 05, 2005 2152 2155 2147 2148 0 -1.28(-0.06%)
May 04, 2005 2142 2157 2142 2149 0 +12.21(+0.57%)
May 03, 2005 2146 2148 2137 2137 0 +11.92(+0.56%)
May 02, 2005 2125 2125 2125 2125 0 +0.00(+0.00%)
Apr 29, 2005 2130 2140 2125 2125 0 -14.99(-0.70%)
Apr 28, 2005 2141 2149 2134 2140 0 -5.10(-0.24%)
Apr 27, 2005 2147 2154 2141 2145 0 -4.30(-0.20%)
Apr 26, 2005 2145 2156 2140 2150 0 +12.25(+0.57%)
Apr 25, 2005 2135 2144 2134 2137 0 +0.48(+0.02%)
Apr 22, 2005 2148 2150 2137 2137 0 -0.82(-0.04%)
Apr 21, 2005 2125 2140 2119 2138 0 +8.48(+0.40%)
Apr 20, 2005 2144 2144 2129 2129 0 +0.54(+0.03%)
Apr 19, 2005 2121 2131 2119 2129 0 +21.04(+1.00%)
Apr 18, 2005 2129 2135 2108 2108 0 -42.56(-1.98%)
Apr 15, 2005 2156 2160 2141 2150 0 -18.36(-0.85%)
Apr 14, 2005 2163 2172 2160 2169 0 -5.50(-0.25%)
Apr 13, 2005 2175 2179 2169 2174 0 +0.53(+0.02%)
Apr 12, 2005 2180 2180 2165 2174 0 -8.02(-0.37%)
Apr 11, 2005 2180 2184 2172 2182 0 -0.36(-0.02%)
Apr 08, 2005 2179 2186 2177 2182 0 +5.55(+0.26%)
Apr 07, 2005 2167 2176 2164 2176 0 +10.61(+0.49%)
Apr 06, 2005 2156 2166 2152 2166 0 +7.97(+0.37%)
Apr 05, 2005 2155 2163 2152 2158 0 +0.01(+0.00%)
Apr 04, 2005 2139 2158 2139 2158 0 +14.05(+0.66%)
Apr 01, 2005 2141 2152 2140 2144 0 +2.32(+0.11%)
Mar 31, 2005 2139 2149 2137 2141 0 +18.27(+0.86%)
Mar 30, 2005 2121 2134 2115 2123 0 -4.55(-0.21%)
Mar 29, 2005 2151 2156 2125 2128 0 -16.65(-0.78%)
Mar 28, 2005 2152 2156 2144 2144 0 -7.09(-0.33%)
Mar 24, 2005 2142 2155 2142 2151 0 +6.35(+0.30%)
Mar 23, 2005 2162 2164 2130 2145 0 -31.31(-1.44%)
Mar 22, 2005 2182 2182 2170 2176 0 -1.11(-0.05%)
Mar 21, 2005 2179 2186 2171 2178 0 +3.03(+0.14%)
Mar 18, 2005 2167 2191 2167 2174 0 +14.60(+0.68%)
Mar 17, 2005 2159 2173 2158 2160 0 -9.75(-0.45%)
Mar 16, 2005 2162 2170 2159 2170 0 +5.71(+0.26%)
Mar 15, 2005 2171 2176 2162 2164 0 -5.04(-0.23%)
Mar 14, 2005 2165 2175 2159 2169 0 -0.44(-0.02%)
Mar 11, 2005 2170 2179 2168 2169 0 -0.79(-0.04%)
Mar 10, 2005 2177 2179 2163 2170 0 -14.09(-0.65%)
Mar 09, 2005 2164 2184 2163 2184 0 +23.66(+1.10%)
Mar 08, 2005 2174 2175 2157 2161 0 -5.49(-0.25%)
Mar 07, 2005 2173 2178 2166 2166 0 +11.57(+0.54%)
Mar 04, 2005 2146 2168 2145 2155 0 +7.02(+0.33%)
Mar 03, 2005 2144 2150 2137 2148 0 +3.17(+0.15%)
Mar 02, 2005 2132 2146 2129 2144 0 +19.25(+0.91%)
Mar 01, 2005 2121 2136 2120 2125 0 +5.71(+0.27%)
Feb 28, 2005 2144 2144 2119 2119 0 -15.68(-0.73%)
Feb 25, 2005 2150 2152 2133 2135 0 -17.51(-0.81%)
Feb 24, 2005 2135 2158 2135 2153 0 +16.17(+0.76%)
Feb 23, 2005 2138 2142 2131 2136 0 -10.31(-0.48%)
Feb 22, 2005 2167 2167 2140 2147 0 -19.65(-0.91%)
Feb 21, 2005 2167 2171 2157 2166 0 -2.48(-0.11%)
Feb 18, 2005 2157 2173 2157 2169 0 +4.66(+0.22%)
Feb 17, 2005 2162 2168 2158 2164 0 +9.10(+0.42%)
Feb 16, 2005 2161 2165 2148 2155 0 -8.29(-0.38%)
Feb 15, 2005 2172 2172 2157 2163 0 -1.54(-0.07%)
Feb 14, 2005 2157 2171 2156 2165 0 +15.33(+0.71%)
Feb 11, 2005 2143 2155 2143 2150 0 +9.44(+0.44%)
Feb 10, 2005 2140 2140 2140 2140 0 +0.00(+0.00%)
Feb 09, 2005 2124 2140 2124 2140 51,662,400 +0.00(+0.00%)
Feb 08, 2005 2124 2140 2124 2140 0 +22.06(+1.04%)
Feb 07, 2005 2122 2131 2118 2118 0 +4.52(+0.21%)
Feb 04, 2005 2106 2117 2102 2114 0 +5.42(+0.26%)
Feb 03, 2005 2112 2113 2104 2108 0 -0.53(-0.03%)
Feb 02, 2005 2102 2112 2100 2109 0 +14.04(+0.67%)
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.