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: AIYY )

9.170 +0.260 (+2.92%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 9.000 9.170 8.900 9.170 47,420 +0.26(+2.92%)
Oct 03, 2024 8.830 8.910 8.765 8.910 30,212 +0.05(+0.56%)
Oct 02, 2024 8.850 8.921 8.750 8.860 48,473 +0.08(+0.91%)
Oct 01, 2024 9.320 9.320 8.700 8.780 102,956 -0.54(-5.84%)
Sep 30, 2024 9.270 9.380 9.240 9.325 46,049 -0.01(-0.06%)
Sep 27, 2024 9.480 9.480 9.270 9.330 15,292 -0.05(-0.53%)
Sep 26, 2024 9.500 9.500 9.300 9.380 41,032 +0.01(+0.11%)
Sep 25, 2024 9.080 9.380 9.080 9.370 22,055 +0.25(+2.75%)
Sep 24, 2024 9.210 9.210 9.050 9.119 20,773 -0.03(-0.34%)
Sep 23, 2024 9.050 9.180 9.020 9.150 70,664 +0.01(+0.11%)
Sep 20, 2024 9.210 9.210 8.980 9.140 19,594 +0.01(+0.11%)
Sep 19, 2024 9.170 9.230 9.100 9.130 64,634 +0.09(+1.00%)
Sep 18, 2024 9.050 9.240 8.980 9.040 129,444 +0.01(+0.11%)
Sep 17, 2024 8.970 9.170 8.950 9.030 20,374 +0.04(+0.44%)
Sep 16, 2024 9.000 9.030 8.883 8.990 69,268 +0.08(+0.85%)
Sep 13, 2024 8.900 9.100 8.815 8.914 34,111 +0.05(+0.61%)
Sep 12, 2024 8.850 8.860 8.790 8.860 67,137 +0.08(+0.91%)
Sep 11, 2024 8.770 8.790 8.650 8.780 84,846 +0.03(+0.34%)
Sep 10, 2024 8.760 8.760 8.660 8.750 32,134 +0.04(+0.46%)
Sep 09, 2024 8.620 8.779 8.600 8.710 62,630 +0.09(+1.05%)
Sep 06, 2024 8.500 8.754 8.450 8.619 52,748 +0.06(+0.69%)
Sep 05, 2024 7.946 8.589 7.869 8.560 287,147 -0.91(-9.63%)
Sep 04, 2024 9.357 9.510 9.232 9.472 87,548 +0.08(+0.82%)
Sep 03, 2024 9.213 9.448 9.213 9.395 49,274 +0.03(+0.31%)
Aug 30, 2024 9.270 9.371 9.213 9.366 20,760 +0.10(+1.04%)
Aug 29, 2024 9.193 9.376 9.184 9.270 53,351 +0.02(+0.21%)
Aug 28, 2024 9.414 9.443 9.059 9.251 48,557 -0.24(-2.53%)
Aug 27, 2024 9.616 9.712 9.430 9.491 50,406 -0.25(-2.56%)
Aug 26, 2024 9.769 9.798 9.692 9.740 27,942 +0.00(+0.00%)
Aug 23, 2024 9.596 9.760 9.587 9.740 31,802 +0.15(+1.60%)
Aug 22, 2024 9.760 9.798 9.532 9.587 42,334 -0.28(-2.82%)
Aug 21, 2024 9.865 9.884 9.731 9.865 34,057 +0.12(+1.18%)
Aug 20, 2024 9.942 10.02 9.625 9.750 58,248 -0.24(-2.40%)
Aug 19, 2024 9.980 10.06 9.971 9.990 59,277 -0.02(-0.19%)
Aug 16, 2024 10.11 10.11 9.956 10.01 57,111 -0.01(-0.10%)
Aug 15, 2024 9.932 10.03 9.894 10.02 58,819 +0.19(+1.95%)
Aug 14, 2024 9.884 9.884 9.740 9.827 22,898 +0.09(+0.89%)
Aug 13, 2024 9.577 9.779 9.577 9.740 33,628 +0.14(+1.50%)
Aug 12, 2024 9.596 9.654 9.520 9.596 41,944 -0.08(-0.79%)
Aug 09, 2024 9.683 9.697 9.558 9.673 40,673 +0.07(+0.70%)
Aug 08, 2024 9.078 9.625 9.059 9.606 70,495 +0.55(+6.04%)
Aug 07, 2024 9.299 9.539 9.001 9.059 49,896 -0.19(-2.00%)
Aug 06, 2024 9.170 9.355 9.161 9.244 49,296 +0.02(+0.20%)
Aug 05, 2024 8.763 9.309 8.328 9.226 66,720 -0.18(-1.87%)
Aug 02, 2024 9.540 9.574 9.230 9.402 44,986 -0.40(-4.06%)
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.