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: OARK )

10.75 +0.08 (+0.75%)

Streaming Delayed Price Updated: 10:25 AM 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 21, 2024	10.79	10.79	10.53	10.67	149,198	-0.03(-0.28%)
Nov 20, 2024	10.82	10.82	10.59	10.70	157,063	-0.08(-0.74%)
Nov 19, 2024	10.52	10.82	10.52	10.78	98,773	+0.14(+1.32%)
Nov 18, 2024	10.50	10.69	10.47	10.64	172,328	+0.22(+2.11%)
Nov 15, 2024	10.44	10.44	10.28	10.42	25,457	-0.02(-0.19%)
Nov 14, 2024	10.70	10.78	10.43	10.44	130,138	-0.34(-3.15%)
Nov 13, 2024	11.06	11.19	10.73	10.78	172,117	-0.20(-1.82%)
Nov 12, 2024	11.07	11.14	10.91	10.98	699,388	-0.16(-1.44%)
Nov 11, 2024	10.94	11.17	10.94	11.14	185,499	+0.31(+2.86%)
Nov 08, 2024	10.58	10.83	10.58	10.83	130,551	+0.20(+1.88%)
Nov 07, 2024	10.59	10.70	10.59	10.63	253,113	-0.07(-0.65%)
Nov 06, 2024	10.40	10.70	10.35	10.70	265,489	+0.54(+5.31%)
Nov 05, 2024	9.910	10.16	9.910	10.16	198,202	+0.31(+3.15%)
Nov 04, 2024	9.850	9.930	9.730	9.850	109,494	+0.00(+0.03%)
Nov 01, 2024	9.850	9.869	9.716	9.847	85,408	+0.19(+1.94%)
Oct 31, 2024	9.980	10.00	9.660	9.660	266,276	-0.77(-7.38%)
Oct 30, 2024	10.51	10.51	10.35	10.43	111,896	-0.01(-0.10%)
Oct 29, 2024	10.48	10.48	10.35	10.44	119,908	+0.00(+0.00%)
Oct 28, 2024	10.45	10.51	10.40	10.44	85,720	+0.11(+1.06%)
Oct 25, 2024	10.33	10.39	10.30	10.33	83,809	+0.05(+0.49%)
Oct 24, 2024	10.16	10.28	10.15	10.28	78,836	+0.30(+3.01%)
Oct 23, 2024	10.21	10.27	9.930	9.980	93,876	-0.32(-3.11%)
Oct 22, 2024	10.26	10.32	10.22	10.30	101,637	-0.01(-0.10%)
Oct 21, 2024	10.44	10.44	10.25	10.31	65,613	-0.13(-1.25%)
Oct 18, 2024	10.23	10.44	10.23	10.44	68,281	+0.16(+1.59%)
Oct 17, 2024	10.34	10.34	10.24	10.28	46,879	-0.05(-0.52%)
Oct 16, 2024	10.33	10.34	10.26	10.33	41,972	+0.03(+0.29%)
Oct 15, 2024	10.27	10.36	10.18	10.30	42,524	+0.00(+0.00%)
Oct 14, 2024	10.19	10.30	10.10	10.30	68,580	+0.13(+1.28%)
Oct 11, 2024	9.900	10.17	9.900	10.17	39,550	+0.12(+1.19%)
Oct 10, 2024	9.980	10.07	9.930	10.05	41,643	+0.02(+0.20%)
Oct 09, 2024	10.05	10.08	10.02	10.03	46,517	-0.02(-0.20%)
Oct 08, 2024	9.890	10.05	9.890	10.05	61,926	+0.11(+1.11%)
Oct 07, 2024	10.00	9.970	9.890	9.940	127,076	-0.06(-0.60%)
Oct 04, 2024	9.980	10.00	9.880	10.00	105,508	+0.17(+1.73%)
Oct 03, 2024	9.880	9.910	9.770	9.830	105,329	-0.12(-1.23%)
Oct 02, 2024	9.933	9.952	9.818	9.952	74,042	-0.06(-0.58%)
Oct 01, 2024	10.24	10.24	9.866	10.01	60,208	-0.17(-1.65%)
Sep 30, 2024	10.23	10.25	10.11	10.18	64,755	-0.08(-0.80%)
Sep 27, 2024	10.13	10.26	10.13	10.26	79,494	+0.15(+1.52%)
Sep 26, 2024	10.15	10.18	10.04	10.11	38,862	+0.02(+0.19%)
Sep 25, 2024	10.17	10.17	10.05	10.09	51,969	-0.09(-0.85%)
Sep 24, 2024	10.09	10.17	10.03	10.17	45,605	+0.13(+1.34%)
Sep 23, 2024	10.04	10.10	10.03	10.04	167,959	-0.03(-0.29%)
Sep 20, 2024	10.03	10.07	9.962	10.07	97,274	+0.10(+0.96%)
Sep 19, 2024	9.942	10.01	9.942	9.971	70,385	+0.13(+1.32%)
Sep 18, 2024	9.741	9.952	9.741	9.841	44,758	+0.09(+0.93%)
Sep 17, 2024	9.760	9.865	9.750	9.750	92,284	-0.02(-0.20%)
Sep 16, 2024	9.760	9.779	9.635	9.769	46,571	+0.05(+0.49%)
Sep 13, 2024	9.673	9.759	9.673	9.721	138,976	+0.12(+1.20%)
Sep 12, 2024	9.568	9.683	9.568	9.606	64,072	+0.06(+0.60%)
Sep 11, 2024	9.356	9.558	9.260	9.549	41,279	+0.12(+1.33%)
Sep 10, 2024	9.366	9.424	9.188	9.424	54,133	+0.16(+1.76%)
Sep 09, 2024	9.270	9.328	9.174	9.260	64,234	+0.13(+1.47%)
Sep 06, 2024	9.433	9.461	8.992	9.126	65,801	-0.31(-3.31%)
Sep 05, 2024	9.252	9.438	9.252	9.438	76,539	+0.25(+2.74%)
Sep 04, 2024	9.186	9.419	9.186	9.186	64,685	-0.12(-1.30%)

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: OARK )

Historical Prices