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

(OP: AYASF )

10.96 +0.03 (+0.27%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Mar 28, 2024 9.170 8.650 8.650 8.600 113,408 -0.59(-6.41%)
Mar 27, 2024 9.130 9.192 8.980 9.190 35,941 +0.24(+2.68%)
Mar 26, 2024 9.063 9.130 8.940 8.950 50,345 +0.06(+0.67%)
Mar 25, 2024 9.130 9.140 8.826 8.890 27,913 -0.16(-1.77%)
Mar 22, 2024 9.020 9.090 8.980 9.050 22,125 +0.02(+0.22%)
Mar 21, 2024 9.220 9.220 8.851 9.030 72,265 -0.18(-1.95%)
Mar 20, 2024 8.460 9.220 8.280 9.210 94,459 +0.74(+8.67%)
Mar 19, 2024 8.820 8.820 8.410 8.475 43,084 -0.35(-3.97%)
Mar 18, 2024 8.600 8.840 8.460 8.825 50,261 +0.34(+3.98%)
Mar 15, 2024 8.252 8.630 8.250 8.487 201,400 +0.36(+4.39%)
Mar 14, 2024 8.090 8.168 8.080 8.130 25,563 -0.10(-1.22%)
Mar 13, 2024 7.980 8.230 7.950 8.230 42,547 +0.39(+4.97%)
Mar 12, 2024 8.120 8.120 7.740 7.840 26,600 -0.07(-0.88%)
Mar 11, 2024 7.840 8.070 7.676 7.910 89,568 +0.26(+3.36%)
Mar 08, 2024 7.800 7.880 7.613 7.653 45,750 -0.13(-1.71%)
Mar 07, 2024 7.700 7.801 7.655 7.786 113,441 +0.10(+1.25%)
Mar 06, 2024 7.620 7.770 7.515 7.690 30,873 +0.08(+1.05%)
Mar 05, 2024 7.740 7.740 7.525 7.610 39,636 +0.00(+0.07%)
Mar 04, 2024 7.640 7.700 7.520 7.605 45,267 +0.23(+3.05%)
Mar 01, 2024 7.277 7.560 7.277 7.380 55,504 +0.14(+2.00%)
Feb 29, 2024 6.870 7.370 6.870 7.235 59,130 +0.14(+1.97%)
Feb 28, 2024 7.060 7.119 7.043 7.095 14,815 -0.06(-0.77%)
Feb 27, 2024 7.107 7.170 7.060 7.150 19,221 +0.04(+0.49%)
Feb 26, 2024 7.150 7.150 7.028 7.115 7,804 -0.17(-2.27%)
Feb 23, 2024 7.110 7.322 7.030 7.280 14,710 +0.19(+2.68%)
Feb 22, 2024 7.210 7.260 7.060 7.090 12,019 -0.21(-2.88%)
Feb 21, 2024 7.273 7.300 7.060 7.300 49,573 -0.14(-1.91%)
Feb 20, 2024 7.520 7.530 7.381 7.442 28,655 -0.08(-1.03%)
Feb 16, 2024 7.430 7.550 7.400 7.520 21,274 +0.00(+0.00%)
Feb 15, 2024 7.370 7.520 7.345 7.520 22,693 +0.31(+4.30%)
Feb 14, 2024 7.015 7.210 7.000 7.210 43,239 +0.21(+3.00%)
Feb 13, 2024 7.140 7.300 6.920 7.000 113,014 -0.35(-4.74%)
Feb 12, 2024 7.330 7.410 7.200 7.348 21,760 +0.10(+1.36%)
Feb 09, 2024 7.500 7.510 7.210 7.250 54,356 -0.27(-3.59%)
Feb 08, 2024 7.220 7.520 7.220 7.520 21,763 -0.03(-0.40%)
Feb 07, 2024 7.920 7.920 7.298 7.550 270,731 -0.37(-4.67%)
Feb 06, 2024 7.800 7.949 7.753 7.920 9,994 +0.16(+2.06%)
Feb 05, 2024 7.720 7.862 7.560 7.760 58,449 -0.07(-0.89%)
Feb 02, 2024 7.690 7.830 7.617 7.830 93,948 -0.04(-0.51%)
Feb 01, 2024 7.720 7.940 7.677 7.870 24,684 +0.17(+2.16%)
Jan 31, 2024 8.100 8.100 7.670 7.704 44,591 -0.21(-2.63%)
Jan 30, 2024 8.120 8.120 7.895 7.912 20,039 -0.21(-2.57%)
Jan 29, 2024 7.900 8.148 7.790 8.120 70,027 +0.35(+4.47%)
Jan 26, 2024 7.720 7.800 7.689 7.773 33,763 +0.02(+0.29%)
Jan 25, 2024 7.640 7.768 7.630 7.750 31,986 +0.11(+1.48%)
Jan 24, 2024 7.330 7.710 7.330 7.637 23,825 -0.06(-0.82%)
Jan 23, 2024 7.520 7.700 7.420 7.700 17,481 +0.22(+2.89%)
Jan 22, 2024 7.510 7.580 7.411 7.484 40,544 -0.15(-1.92%)
Jan 19, 2024 7.430 7.630 7.430 7.630 26,107 +0.19(+2.55%)
Jan 18, 2024 7.370 7.468 7.370 7.440 14,802 -0.06(-0.80%)
Jan 17, 2024 7.290 7.500 7.150 7.500 40,050 +0.11(+1.42%)
Jan 16, 2024 7.574 7.574 7.380 7.395 30,583 -0.14(-1.79%)
Jan 12, 2024 7.730 7.734 7.500 7.530 39,674 +0.25(+3.36%)
Jan 11, 2024 7.400 7.580 7.230 7.285 34,397 -0.19(-2.53%)
Jan 10, 2024 7.540 7.540 7.380 7.474 67,609 +0.07(+0.99%)
Jan 09, 2024 7.450 7.539 7.401 7.401 18,839 -0.02(-0.26%)
Jan 08, 2024 7.620 7.620 7.390 7.420 18,414 -0.22(-2.83%)
Jan 05, 2024 7.750 7.800 7.570 7.636 21,868 -0.11(-1.47%)
Jan 04, 2024 7.553 7.750 7.530 7.750 34,104 +0.24(+3.22%)
Jan 03, 2024 7.339 7.610 7.339 7.508 35,386 -0.01(-0.07%)
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.