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: SHRT )

7.565 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 21, 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	7.560	7.565	7.560	7.565	266	-0.07(-0.98%)
Nov 20, 2024	7.640	7.688	7.640	7.640	1,850	-0.04(-0.52%)
Nov 19, 2024	7.700	7.700	7.680	7.680	102	+0.01(+0.13%)
Nov 18, 2024	7.690	7.700	7.670	7.670	5,009	-0.05(-0.71%)
Nov 15, 2024	7.680	7.750	7.680	7.725	7,435	+0.03(+0.46%)
Nov 14, 2024	7.690	7.694	7.685	7.690	1,557	+0.01(+0.07%)
Nov 13, 2024	7.660	7.699	7.650	7.685	631	+0.03(+0.39%)
Nov 12, 2024	7.660	7.670	7.650	7.655	1,223	+0.04(+0.46%)
Nov 11, 2024	7.680	7.680	7.600	7.620	2,197	-0.06(-0.85%)
Nov 08, 2024	7.715	7.730	7.680	7.685	9,029	-0.02(-0.26%)
Nov 07, 2024	7.680	7.710	7.680	7.705	2,319	-0.08(-1.03%)
Nov 06, 2024	8.020	8.020	7.770	7.785	44,351	-0.33(-4.12%)
Nov 05, 2024	8.130	8.130	8.120	8.120	114	-0.03(-0.31%)
Nov 04, 2024	8.150	8.150	8.130	8.145	624	+0.04(+0.43%)
Nov 01, 2024	8.060	8.110	8.060	8.110	456	+0.01(+0.17%)
Oct 31, 2024	8.080	8.096	8.080	8.096	224	+0.01(+0.08%)
Oct 30, 2024	8.100	8.100	8.030	8.090	2,337	-0.03(-0.31%)
Oct 29, 2024	8.100	8.115	8.100	8.115	156	+0.00(+0.02%)
Oct 28, 2024	8.104	8.113	8.100	8.113	307	-0.01(-0.15%)
Oct 25, 2024	8.115	8.125	8.100	8.125	597	-0.01(-0.18%)
Oct 24, 2024	8.150	8.150	8.140	8.140	336	-0.04(-0.43%)
Oct 23, 2024	8.150	8.180	8.135	8.175	4,449	+0.04(+0.55%)
Oct 22, 2024	8.150	8.150	8.120	8.130	957	+0.01(+0.07%)
Oct 21, 2024	8.100	8.124	8.100	8.124	112	+0.02(+0.30%)
Oct 18, 2024	8.100	8.140	8.100	8.100	735	-0.04(-0.43%)
Oct 17, 2024	8.120	8.150	8.120	8.135	643	-0.03(-0.42%)
Oct 16, 2024	8.170	8.200	8.160	8.170	694	-0.02(-0.25%)
Oct 15, 2024	8.110	8.210	8.110	8.190	2,289	+0.08(+0.99%)
Oct 14, 2024	8.156	8.156	8.110	8.110	1,134	-0.03(-0.31%)
Oct 11, 2024	8.140	8.140	8.135	8.135	209	-0.04(-0.55%)
Oct 10, 2024	8.220	8.220	8.180	8.180	6,618	-0.05(-0.60%)
Oct 09, 2024	8.220	8.229	8.220	8.229	636	-0.05(-0.61%)
Oct 08, 2024	8.330	8.330	8.280	8.280	949	-0.05(-0.60%)
Oct 07, 2024	8.310	8.330	8.310	8.330	321	+0.03(+0.36%)
Oct 04, 2024	8.370	8.370	8.300	8.300	684	-0.12(-1.43%)
Oct 03, 2024	8.400	8.420	8.400	8.420	131	+0.02(+0.18%)
Oct 02, 2024	8.340	8.405	8.340	8.405	101	-0.01(-0.06%)
Oct 01, 2024	8.360	8.420	8.360	8.410	1,284	+0.02(+0.21%)
Sep 30, 2024	8.380	8.410	8.380	8.393	501	+0.06(+0.75%)
Sep 27, 2024	8.340	8.390	8.330	8.330	5,356	-0.03(-0.36%)
Sep 26, 2024	8.310	8.360	8.310	8.360	198	+0.05(+0.55%)
Sep 25, 2024	8.320	8.347	8.310	8.314	1,627	-0.02(-0.19%)
Sep 24, 2024	8.300	8.330	8.300	8.330	271	+0.05(+0.60%)
Sep 23, 2024	8.290	8.290	8.250	8.280	2,606	+0.02(+0.24%)
Sep 20, 2024	8.300	8.300	8.260	8.260	205	-0.07(-0.84%)
Sep 19, 2024	8.250	8.330	8.250	8.330	2,235	+0.02(+0.24%)
Sep 18, 2024	8.280	8.310	8.260	8.310	750	+0.04(+0.48%)
Sep 17, 2024	8.220	8.270	8.220	8.270	221	-0.01(-0.12%)
Sep 16, 2024	8.270	8.290	8.260	8.280	7,209	-0.00(-0.00%)
Sep 13, 2024	8.300	8.310	8.240	8.280	1,296	-0.05(-0.60%)
Sep 12, 2024	8.330	8.330	8.310	8.330	421	-0.02(-0.23%)
Sep 11, 2024	8.430	8.430	8.350	8.350	1,622	-0.06(-0.69%)
Sep 10, 2024	8.420	8.420	8.407	8.407	113	+0.03(+0.33%)
Sep 09, 2024	8.450	8.450	8.380	8.380	4,986	-0.05(-0.59%)
Sep 06, 2024	8.399	8.470	8.399	8.430	2,763	+0.06(+0.72%)
Sep 05, 2024	8.360	8.420	8.360	8.370	1,345	+0.02(+0.24%)
Sep 04, 2024	8.373	8.373	8.350	8.350	12,082	-0.05(-0.65%)

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: SHRT )

Historical Prices