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

(TSV: SLI )

2.440 +0.070 (+2.95%)
Streaming Delayed Price Updated: 10:41 AM EST, Nov 28, 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 27, 2024 2.370 2.450 2.300 2.370 284,452 +0.05(+2.16%)
Nov 26, 2024 2.480 2.480 2.320 2.320 370,466 -0.21(-8.30%)
Nov 25, 2024 2.450 2.550 2.370 2.530 88,668 +0.09(+3.69%)
Nov 22, 2024 2.320 2.480 2.320 2.440 294,296 +0.11(+4.72%)
Nov 21, 2024 2.280 2.420 2.280 2.330 320,507 +0.08(+3.56%)
Nov 20, 2024 2.470 2.470 2.240 2.250 290,330 -0.18(-7.41%)
Nov 19, 2024 2.280 2.520 2.280 2.430 212,995 +0.15(+6.58%)
Nov 18, 2024 2.260 2.360 2.240 2.280 132,930 +0.04(+1.79%)
Nov 15, 2024 2.430 2.430 2.220 2.240 223,178 -0.22(-8.94%)
Nov 14, 2024 2.650 2.730 2.430 2.460 343,406 -0.24(-8.89%)
Nov 13, 2024 2.680 2.860 2.660 2.700 177,383 +0.00(+0.00%)
Nov 12, 2024 2.850 2.850 2.670 2.700 239,629 -0.11(-3.91%)
Nov 11, 2024 2.950 2.980 2.810 2.810 168,381 -0.16(-5.39%)
Nov 08, 2024 3.120 3.120 2.950 2.970 182,678 -0.21(-6.60%)
Nov 07, 2024 2.990 3.200 2.930 3.180 296,895 +0.15(+4.95%)
Nov 06, 2024 3.140 3.170 2.890 3.030 239,647 -0.14(-4.42%)
Nov 05, 2024 3.130 3.240 3.120 3.170 115,541 +0.04(+1.28%)
Nov 04, 2024 3.250 3.250 3.120 3.130 150,592 -0.12(-3.69%)
Nov 01, 2024 3.280 3.430 3.250 3.250 85,799 -0.11(-3.27%)
Oct 31, 2024 3.480 3.480 3.120 3.360 604,927 -0.03(-0.88%)
Oct 30, 2024 3.490 3.670 3.320 3.390 323,222 -0.06(-1.74%)
Oct 29, 2024 3.240 3.490 3.200 3.450 354,187 +0.25(+7.81%)
Oct 28, 2024 3.120 3.510 3.120 3.200 638,224 +0.18(+5.96%)
Oct 25, 2024 3.120 3.260 3.000 3.020 280,700 -0.13(-4.13%)
Oct 24, 2024 3.000 3.150 2.860 3.150 371,418 +0.32(+11.31%)
Oct 23, 2024 3.030 3.050 2.830 2.830 276,449 -0.32(-10.16%)
Oct 22, 2024 2.720 3.170 2.720 3.150 644,690 +0.43(+15.81%)
Oct 21, 2024 2.650 2.760 2.520 2.720 251,932 +0.08(+3.03%)
Oct 18, 2024 2.750 2.750 2.620 2.640 136,624 -0.10(-3.65%)
Oct 17, 2024 2.900 2.960 2.660 2.740 291,570 -0.10(-3.52%)
Oct 16, 2024 2.600 2.940 2.600 2.840 236,178 +0.29(+11.37%)
Oct 15, 2024 2.990 3.040 2.550 2.550 381,055 -0.75(-22.73%)
Oct 11, 2024 3.300 0 +0.40(+13.79%)
Oct 10, 2024 2.780 3.110 2.780 2.900 551,274 +0.30(+11.54%)
Oct 09, 2024 2.380 2.710 2.330 2.600 815,420 +0.27(+11.59%)
Oct 08, 2024 2.480 2.480 2.320 2.330 228,061 -0.21(-8.27%)
Oct 07, 2024 2.350 2.690 2.320 2.540 395,860 +0.30(+13.39%)
Oct 04, 2024 2.210 2.320 2.210 2.240 196,081 +0.12(+5.66%)
Oct 03, 2024 2.190 2.190 2.110 2.120 76,580 -0.11(-4.93%)
Oct 02, 2024 2.110 2.280 2.110 2.230 144,509 +0.15(+7.21%)
Oct 01, 2024 2.150 2.240 2.070 2.080 47,998 -0.02(-0.95%)
Sep 30, 2024 2.180 2.260 2.100 2.100 53,290 -0.16(-7.08%)
Sep 27, 2024 2.240 2.370 2.190 2.260 124,791 +0.00(+0.00%)
Sep 26, 2024 2.090 2.270 2.090 2.260 143,506 +0.16(+7.62%)
Sep 25, 2024 2.040 2.100 1.750 2.100 159,883 +0.07(+3.45%)
Sep 24, 2024 2.240 2.380 2.030 2.030 470,188 -0.19(-8.56%)
Sep 23, 2024 1.940 2.280 1.900 2.220 480,803 +0.31(+16.23%)
Sep 20, 2024 1.870 1.910 1.780 1.910 221,713 +0.19(+11.05%)
Sep 19, 2024 1.720 1.720 1.680 1.720 109,218 +0.03(+1.78%)
Sep 18, 2024 1.700 1.730 1.650 1.690 24,358 -0.01(-0.59%)
Sep 17, 2024 1.600 1.700 1.600 1.700 24,143 +0.09(+5.59%)
Sep 16, 2024 1.660 1.700 1.610 1.610 32,434 -0.02(-1.23%)
Sep 13, 2024 1.670 1.670 1.600 1.630 31,521 +0.02(+1.24%)
Sep 12, 2024 1.750 1.750 1.610 1.610 49,955 -0.13(-7.47%)
Sep 11, 2024 1.610 1.740 1.580 1.740 115,471 +0.24(+16.00%)
Sep 10, 2024 1.600 1.600 1.500 1.500 59,281 -0.12(-7.41%)
Sep 09, 2024 1.540 1.620 1.530 1.620 36,438 +0.06(+3.85%)
Sep 06, 2024 1.620 1.620 1.550 1.560 28,835 -0.03(-1.89%)
Sep 05, 2024 1.620 1.620 1.570 1.590 41,495 +0.02(+1.27%)
Sep 04, 2024 1.640 1.680 1.570 1.570 46,906 +0.00(+0.00%)
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.