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: SGN )

6.522 +0.222 (+3.52%)
Streaming Delayed Price Updated: 10:23 AM EST, Nov 22, 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 (%)
Nov 21, 2024 6.980 6.980 6.050 6.300 16,034 -0.22(-3.41%)
Nov 20, 2024 6.820 6.820 6.000 6.523 29,416 +0.11(+1.76%)
Nov 19, 2024 7.170 8.140 6.252 6.410 92,039 -1.99(-23.69%)
Nov 18, 2024 7.110 8.650 5.800 8.400 75,853 +8.22(+4645.76%)
Nov 15, 2024 0.1950 0.1950 0.1750 0.1770 1,811,217 -0.02(-11.46%)
Nov 14, 2024 0.1900 0.2090 0.1820 0.1999 3,195,077 -0.01(-2.91%)
Nov 13, 2024 0.2100 0.2348 0.1850 0.2059 2,104,593 -0.03(-14.17%)
Nov 12, 2024 0.2149 0.2444 0.2049 0.2399 4,201,383 -0.01(-3.85%)
Nov 11, 2024 0.2800 0.2859 0.2000 0.2495 67,421,544 +0.06(+34.86%)
Nov 08, 2024 0.1750 0.2056 0.1520 0.1850 13,314,869 +0.02(+9.92%)
Nov 07, 2024 0.1939 0.1939 0.1600 0.1683 1,027,621 -0.03(-15.81%)
Nov 06, 2024 0.2047 0.2130 0.1910 0.1999 486,796 +0.00(+0.65%)
Nov 05, 2024 0.1900 0.2000 0.1880 0.1986 70,818 +0.01(+5.64%)
Nov 04, 2024 0.1900 0.1997 0.1816 0.1880 265,580 -0.00(-2.08%)
Nov 01, 2024 0.1900 0.2129 0.1890 0.1920 213,636 -0.00(-2.04%)
Oct 31, 2024 0.2106 0.2150 0.1908 0.1960 379,110 -0.01(-6.93%)
Oct 30, 2024 0.2130 0.2200 0.2100 0.2106 298,237 -0.01(-2.95%)
Oct 29, 2024 0.2200 0.2299 0.2102 0.2170 294,277 -0.00(-1.81%)
Oct 28, 2024 0.2270 0.2298 0.2160 0.2210 237,030 -0.01(-2.64%)
Oct 25, 2024 0.2270 0.2361 0.2205 0.2270 230,007 +0.00(+0.00%)
Oct 24, 2024 0.2454 0.2500 0.2215 0.2270 413,544 -0.03(-10.28%)
Oct 23, 2024 0.2560 0.2600 0.2450 0.2530 218,579 -0.00(-1.17%)
Oct 22, 2024 0.2625 0.2700 0.2401 0.2560 402,423 -0.01(-2.48%)
Oct 21, 2024 0.2473 0.2700 0.2345 0.2625 1,970,567 +0.01(+2.94%)
Oct 18, 2024 0.2400 0.2550 0.2300 0.2550 536,158 +0.01(+3.83%)
Oct 17, 2024 0.2390 0.2490 0.2300 0.2456 538,432 -0.00(-1.37%)
Oct 16, 2024 0.2400 0.2524 0.2145 0.2490 1,254,920 +0.01(+2.05%)
Oct 15, 2024 0.2400 0.2500 0.2350 0.2440 316,487 -0.01(-2.36%)
Oct 14, 2024 0.2473 0.2555 0.2400 0.2499 252,789 -0.01(-2.00%)
Oct 11, 2024 0.2465 0.2590 0.2340 0.2550 430,610 +0.01(+2.00%)
Oct 10, 2024 0.2500 0.2633 0.2400 0.2500 582,949 -0.02(-5.66%)
Oct 09, 2024 0.2173 0.2700 0.2112 0.2650 2,561,378 +0.04(+18.30%)
Oct 08, 2024 0.2100 0.2266 0.2075 0.2240 499,994 +0.01(+5.56%)
Oct 07, 2024 0.2197 0.2197 0.2022 0.2122 703,396 -0.01(-3.41%)
Oct 04, 2024 0.2173 0.2298 0.2098 0.2197 933,711 -0.00(-1.92%)
Oct 03, 2024 0.2100 0.2400 0.2016 0.2240 1,096,437 +0.01(+4.19%)
Oct 02, 2024 0.2257 0.2279 0.2000 0.2150 580,448 -0.01(-5.45%)
Oct 01, 2024 0.2368 0.2400 0.2201 0.2274 697,549 -0.03(-10.12%)
Sep 30, 2024 0.2500 0.2553 0.2047 0.2530 3,098,109 -0.01(-3.47%)
Sep 27, 2024 0.2767 0.2949 0.2530 0.2621 958,199 -0.01(-5.28%)
Sep 26, 2024 0.2948 0.3057 0.2600 0.2767 2,182,663 -0.02(-7.80%)
Sep 25, 2024 0.3200 0.3300 0.3000 0.3001 2,431,781 +0.00(+0.03%)
Sep 24, 2024 0.3261 0.3573 0.2944 0.3000 5,494,778 -0.04(-12.23%)
Sep 23, 2024 0.3384 0.3900 0.2742 0.3418 51,146,820 +0.08(+31.46%)
Sep 20, 2024 0.4835 0.4835 0.2555 0.2600 24,354,720 -0.27(-50.94%)
Sep 19, 2024 0.4000 0.7645 0.3441 0.5300 546,360,448 +0.40(+308.01%)
Sep 18, 2024 0.1300 0.1400 0.1251 0.1299 1,669,645 +0.02(+13.95%)
Sep 17, 2024 0.1340 0.1340 0.1140 0.1140 435,217 -0.01(-10.80%)
Sep 16, 2024 0.1240 0.1390 0.1220 0.1278 206,549 -0.00(-0.16%)
Sep 13, 2024 0.1390 0.1390 0.1128 0.1280 290,412 -0.01(-3.90%)
Sep 12, 2024 0.1350 0.1350 0.1252 0.1332 114,543 +0.01(+7.42%)
Sep 11, 2024 0.1291 0.1344 0.1153 0.1240 181,987 +0.00(+0.98%)
Sep 10, 2024 0.1420 0.1420 0.1228 0.1228 156,302 -0.01(-7.74%)
Sep 09, 2024 0.1250 0.1547 0.1235 0.1331 550,537 +0.00(+3.74%)
Sep 06, 2024 0.1400 0.1400 0.1213 0.1283 345,723 -0.01(-6.69%)
Sep 05, 2024 0.1421 0.1455 0.1330 0.1375 123,598 -0.00(-2.96%)
Sep 04, 2024 0.1456 0.1456 0.1290 0.1417 307,070 -0.01(-5.53%)
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.