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

Motive Capital Corp Cl A (NY: MOTV )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 21, 2022 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 (%)
Apr 30, 2021 9.900 9.900 9.800 9.820 25,500 -0.05(-0.51%)
Apr 29, 2021 9.810 9.900 9.780 9.870 304,535 +0.01(+0.10%)
Apr 28, 2021 9.800 9.860 9.740 9.860 458,245 +0.09(+0.92%)
Apr 27, 2021 9.750 9.790 9.730 9.770 408,379 +0.03(+0.31%)
Apr 26, 2021 9.850 9.860 9.720 9.740 644,212 -0.05(-0.51%)
Apr 23, 2021 9.810 9.830 9.760 9.790 64,600 +0.00(+0.00%)
Apr 22, 2021 9.860 9.870 9.770 9.790 9,729 -0.04(-0.41%)
Apr 21, 2021 9.800 9.840 9.770 9.830 17,444 +0.03(+0.31%)
Apr 20, 2021 9.840 9.920 9.750 9.800 49,319 -0.12(-1.21%)
Apr 19, 2021 9.860 9.920 9.860 9.920 133,180 +0.02(+0.20%)
Apr 16, 2021 9.870 9.900 9.850 9.900 21,900 +0.05(+0.51%)
Apr 15, 2021 9.910 9.940 9.850 9.850 35,819 -0.07(-0.71%)
Apr 14, 2021 9.950 9.980 9.900 9.920 36,028 -0.06(-0.60%)
Apr 13, 2021 10.00 10.08 9.906 9.980 126,854 -0.05(-0.50%)
Apr 12, 2021 10.04 10.05 10.00 10.03 82,693 -0.01(-0.10%)
Apr 09, 2021 9.990 10.05 9.955 10.04 90,000 +0.09(+0.90%)
Apr 08, 2021 9.920 10.00 9.920 9.950 36,157 +0.00(+0.00%)
Apr 07, 2021 9.850 9.950 9.850 9.950 51,853 +0.09(+0.96%)
Apr 06, 2021 9.810 9.883 9.790 9.855 18,447 +0.03(+0.25%)
Apr 05, 2021 9.840 9.910 9.750 9.830 61,963 +0.00(+0.00%)
Apr 01, 2021 9.800 9.830 9.760 9.830 51,500 +0.03(+0.31%)
Mar 31, 2021 9.810 9.860 9.730 9.800 45,732 -0.01(-0.10%)
Mar 30, 2021 9.850 9.890 9.700 9.810 404,127 -0.04(-0.41%)
Mar 29, 2021 9.860 9.890 9.830 9.850 16,313 +0.00(+0.00%)
Mar 26, 2021 9.760 10.02 9.720 9.850 98,800 +0.01(+0.10%)
Mar 25, 2021 9.750 9.870 9.610 9.840 233,669 +0.08(+0.82%)
Mar 24, 2021 9.850 9.850 9.720 9.760 211,578 -0.13(-1.31%)
Mar 23, 2021 9.900 9.910 9.800 9.890 115,863 -0.01(-0.10%)
Mar 22, 2021 9.910 9.925 9.850 9.900 54,244 +0.05(+0.51%)
Mar 19, 2021 9.900 9.900 9.810 9.850 289,400 -0.05(-0.51%)
Mar 18, 2021 9.960 9.970 9.860 9.900 135,250 -0.08(-0.80%)
Mar 17, 2021 10.04 10.04 9.900 9.980 239,578 -0.03(-0.30%)
Mar 16, 2021 9.980 10.04 9.970 10.01 105,770 -0.03(-0.30%)
Mar 15, 2021 10.03 10.20 9.960 10.04 89,238 +0.00(+0.00%)
Mar 12, 2021 9.960 10.09 9.960 10.04 27,300 +0.04(+0.40%)
Mar 11, 2021 9.940 10.04 9.940 10.00 609,678 -0.01(-0.10%)
Mar 10, 2021 9.980 10.08 9.900 10.01 140,099 +0.06(+0.60%)
Mar 09, 2021 10.00 10.02 9.900 9.950 311,391 -0.05(-0.50%)
Mar 08, 2021 10.10 10.10 9.910 10.00 198,025 -0.09(-0.89%)
Mar 05, 2021 9.960 10.09 9.900 10.09 1,050,900 +0.14(+1.41%)
Mar 04, 2021 10.11 10.19 9.750 9.950 615,740 -0.24(-2.36%)
Mar 03, 2021 10.09 10.19 10.04 10.19 769,380 +0.10(+0.99%)
Mar 02, 2021 10.23 10.23 10.00 10.09 168,201 -0.16(-1.56%)
Mar 01, 2021 10.28 10.36 10.19 10.25 194,710 -0.02(-0.19%)
Feb 26, 2021 10.39 10.40 10.15 10.27 196,100 +0.01(+0.10%)
Feb 25, 2021 10.58 10.62 10.16 10.26 252,187 -0.29(-2.75%)
Feb 24, 2021 10.61 10.70 10.52 10.55 92,334 -0.05(-0.47%)
Feb 23, 2021 10.63 10.68 10.48 10.60 255,848 -0.14(-1.30%)
Feb 22, 2021 10.79 10.87 10.70 10.74 151,469 -0.05(-0.46%)
Feb 19, 2021 10.75 10.80 10.70 10.79 249,200 +0.08(+0.75%)
Feb 18, 2021 10.67 10.78 10.67 10.71 70,031 -0.02(-0.19%)
Feb 17, 2021 10.75 10.75 10.64 10.73 148,427 +0.01(+0.09%)
Feb 16, 2021 10.78 10.78 10.60 10.72 158,622 +0.04(+0.37%)
Feb 12, 2021 10.80 10.81 10.68 10.68 170,300 -0.11(-1.02%)
Feb 11, 2021 10.73 10.82 10.57 10.79 112,251 +0.08(+0.75%)
Feb 10, 2021 10.75 10.75 10.67 10.71 97,243 -0.07(-0.65%)
Feb 09, 2021 10.80 10.84 10.64 10.78 231,401 -0.01(-0.09%)
Feb 08, 2021 10.70 10.87 10.55 10.79 254,079 +0.19(+1.79%)
Feb 05, 2021 10.55 10.65 10.45 10.60 213,500 +0.20(+1.92%)
Feb 04, 2021 10.65 10.77 10.37 10.40 117,418 -0.25(-2.35%)
Feb 03, 2021 10.45 10.65 10.43 10.65 391,548 +0.22(+2.11%)
Feb 02, 2021 10.25 10.49 10.12 10.43 231,660 +0.12(+1.16%)
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.