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: AIYY )

10.14 +0.30 (+3.05%)

Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	9.850	10.17	9.720	10.14	367,692	+0.30(+3.05%)
Nov 21, 2024	9.510	9.987	9.400	9.840	328,497	-0.40(-3.91%)
Nov 20, 2024	10.32	10.37	9.879	10.24	612,969	-0.11(-1.06%)
Nov 19, 2024	9.200	10.38	9.200	10.35	612,542	+1.43(+16.03%)
Nov 18, 2024	8.830	8.960	8.710	8.920	398,824	+0.19(+2.18%)
Nov 15, 2024	8.840	8.840	8.560	8.730	229,198	-0.11(-1.24%)
Nov 14, 2024	9.150	9.160	8.800	8.840	172,308	-0.23(-2.54%)
Nov 13, 2024	9.250	9.460	9.070	9.070	122,451	-0.16(-1.73%)
Nov 12, 2024	9.290	9.290	9.000	9.230	137,207	-0.08(-0.86%)
Nov 11, 2024	9.300	9.560	9.255	9.310	180,280	+0.21(+2.31%)
Nov 08, 2024	9.170	9.170	8.870	9.100	158,602	-0.07(-0.76%)
Nov 07, 2024	9.250	9.336	9.093	9.170	103,561	-0.01(-0.11%)
Nov 06, 2024	9.110	9.309	9.076	9.180	118,872	+0.22(+2.46%)
Nov 05, 2024	8.520	8.960	8.520	8.960	64,224	+0.48(+5.66%)
Nov 04, 2024	8.600	8.600	8.270	8.480	89,813	-0.03(-0.35%)
Nov 01, 2024	8.450	8.750	8.450	8.510	75,490	+0.11(+1.31%)
Oct 31, 2024	8.850	8.850	8.320	8.400	123,175	-0.36(-4.11%)
Oct 30, 2024	8.760	9.035	8.750	8.760	78,565	-0.08(-0.90%)
Oct 29, 2024	8.900	8.900	8.735	8.840	96,956	+0.00(+0.00%)
Oct 28, 2024	8.650	8.880	8.635	8.840	141,985	+0.22(+2.55%)
Oct 25, 2024	8.690	8.772	8.600	8.620	152,109	+0.08(+0.94%)
Oct 24, 2024	8.600	8.600	8.450	8.540	94,270	+0.18(+2.20%)
Oct 23, 2024	8.706	8.706	8.310	8.356	160,776	-0.26(-2.99%)
Oct 22, 2024	8.743	8.743	8.604	8.614	58,917	-0.08(-0.95%)
Oct 21, 2024	8.853	8.856	8.623	8.697	149,815	-0.02(-0.21%)
Oct 18, 2024	8.917	8.917	8.715	8.715	56,810	-0.08(-0.94%)
Oct 17, 2024	8.835	8.936	8.697	8.798	36,869	-0.05(-0.55%)
Oct 16, 2024	8.927	8.936	8.641	8.847	66,123	-0.00(-0.04%)
Oct 15, 2024	9.203	9.350	8.844	8.851	26,747	-0.39(-4.21%)
Oct 14, 2024	9.230	9.285	9.098	9.239	141,736	+0.07(+0.80%)
Oct 11, 2024	8.798	9.249	8.798	9.166	66,524	+0.24(+2.68%)
Oct 10, 2024	8.715	8.927	8.549	8.927	27,618	+0.04(+0.49%)
Oct 09, 2024	8.531	8.883	8.503	8.883	57,435	+0.39(+4.54%)
Oct 08, 2024	8.531	8.531	8.417	8.497	20,557	+0.07(+0.80%)
Oct 07, 2024	8.457	8.457	8.374	8.430	26,820	-0.01(-0.11%)
Oct 04, 2024	8.282	8.439	8.190	8.439	51,528	+0.24(+2.92%)
Oct 03, 2024	8.126	8.200	8.066	8.200	32,829	+0.05(+0.56%)
Oct 02, 2024	8.144	8.209	8.052	8.154	52,672	+0.07(+0.91%)
Oct 01, 2024	8.577	8.577	8.006	8.080	111,876	-0.50(-5.84%)
Sep 30, 2024	8.531	8.632	8.503	8.581	50,038	-0.00(-0.06%)
Sep 27, 2024	8.724	8.724	8.531	8.586	16,616	-0.05(-0.53%)
Sep 26, 2024	8.743	8.743	8.558	8.632	44,587	+0.01(+0.11%)
Sep 25, 2024	8.356	8.632	8.356	8.623	23,965	+0.23(+2.75%)
Sep 24, 2024	8.476	8.476	8.328	8.392	22,572	-0.03(-0.34%)
Sep 23, 2024	8.328	8.448	8.301	8.420	76,786	+0.01(+0.11%)
Sep 20, 2024	8.476	8.476	8.264	8.411	21,291	+0.01(+0.11%)
Sep 19, 2024	8.439	8.494	8.374	8.402	70,234	+0.08(+1.00%)
Sep 18, 2024	8.328	8.503	8.264	8.319	140,659	+0.01(+0.11%)
Sep 17, 2024	8.255	8.439	8.236	8.310	22,139	+0.04(+0.44%)
Sep 16, 2024	8.282	8.310	8.175	8.273	75,269	+0.07(+0.85%)
Sep 13, 2024	8.190	8.374	8.112	8.203	37,066	+0.05(+0.61%)
Sep 12, 2024	8.144	8.154	8.089	8.154	72,954	+0.07(+0.91%)
Sep 11, 2024	8.071	8.089	7.960	8.080	92,197	+0.03(+0.34%)
Sep 10, 2024	8.062	8.062	7.969	8.052	34,918	+0.04(+0.46%)
Sep 09, 2024	7.933	8.079	7.914	8.015	68,056	+0.08(+1.05%)
Sep 06, 2024	7.822	8.056	7.776	7.932	57,318	+0.05(+0.69%)
Sep 05, 2024	7.312	7.904	7.242	7.877	312,027	-0.84(-9.63%)
Sep 04, 2024	8.610	8.752	8.496	8.716	95,133	+0.07(+0.82%)

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: AIYY )

Historical Prices