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: SASKF )

0.5706 -0.0096 (-1.65%)
Streaming Delayed Price Updated: 3:39 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 (%)
May 31, 2024 0.5912 0.5912 0.5705 0.5706 31,308 -0.01(-1.65%)
May 30, 2024 0.5550 0.5912 0.5550 0.5802 62,945 +0.03(+4.50%)
May 29, 2024 0.5450 0.5644 0.5450 0.5552 31,009 +0.00(+0.31%)
May 28, 2024 0.5501 0.5629 0.5475 0.5535 42,049 -0.00(-0.59%)
May 24, 2024 0.5570 0.5570 0.5404 0.5568 18,054 +0.01(+1.53%)
May 23, 2024 0.5394 0.5581 0.5392 0.5484 291,090 +0.01(+1.09%)
May 22, 2024 0.5555 0.5650 0.5425 0.5425 208,023 -0.01(-2.20%)
May 21, 2024 0.5520 0.5890 0.5410 0.5547 63,549 -0.03(-4.36%)
May 20, 2024 0.5700 0.5950 0.4900 0.5800 96,366 +0.04(+7.41%)
May 17, 2024 0.5198 0.5552 0.5178 0.5400 91,531 +0.03(+5.82%)
May 16, 2024 0.4986 0.5162 0.4892 0.5103 138,824 +0.02(+3.22%)
May 15, 2024 0.5148 0.5245 0.4944 0.4944 216,529 -0.03(-5.74%)
May 14, 2024 0.5506 0.5506 0.5245 0.5245 17,722 -0.04(-6.34%)
May 13, 2024 0.5150 0.5723 0.5051 0.5600 77,899 +0.05(+10.87%)
May 10, 2024 0.5050 0.5387 0.5050 0.5051 61,879 -0.02(-4.08%)
May 09, 2024 0.5090 0.5355 0.5075 0.5266 41,280 +0.02(+3.25%)
May 08, 2024 0.5290 0.5290 0.5083 0.5100 88,828 -0.02(-3.63%)
May 07, 2024 0.5505 0.5632 0.5292 0.5292 18,583 -0.02(-3.71%)
May 06, 2024 0.5449 0.5750 0.5424 0.5496 48,875 +0.01(+0.94%)
May 03, 2024 0.5500 0.5500 0.5307 0.5445 33,407 +0.01(+1.59%)
May 02, 2024 0.5100 0.5775 0.5100 0.5360 111,926 +0.03(+5.10%)
May 01, 2024 0.5320 0.5320 0.4992 0.5100 59,714 +0.01(+2.00%)
Apr 30, 2024 0.5043 0.5260 0.5000 0.5000 33,550 -0.00(-0.79%)
Apr 29, 2024 0.5350 0.5425 0.5029 0.5040 353,001 -0.03(-5.79%)
Apr 26, 2024 0.5150 0.5456 0.5150 0.5350 87,100 +0.03(+5.94%)
Apr 25, 2024 0.5100 0.5125 0.4666 0.5050 282,269 -0.02(-3.75%)
Apr 24, 2024 0.5300 0.5690 0.5155 0.5247 141,553 -0.01(-1.93%)
Apr 23, 2024 0.5301 0.5432 0.5257 0.5350 99,448 -0.00(-0.26%)
Apr 22, 2024 0.5500 0.5600 0.5300 0.5364 143,760 -0.02(-4.21%)
Apr 19, 2024 0.5742 0.5763 0.5577 0.5600 353,800 -0.03(-4.44%)
Apr 18, 2024 0.5900 0.6000 0.5792 0.5860 114,939 -0.01(-0.95%)
Apr 17, 2024 0.5923 0.6151 0.5888 0.5916 192,826 -0.01(-1.40%)
Apr 16, 2024 0.5939 0.6000 0.5841 0.6000 77,878 +0.00(+0.70%)
Apr 15, 2024 0.6200 0.6200 0.5855 0.5958 97,994 +0.00(+0.08%)
Apr 12, 2024 0.6000 0.6185 0.5953 0.5953 317,644 -0.01(-1.64%)
Apr 11, 2024 0.6000 0.6092 0.5923 0.6052 143,412 -0.00(-0.38%)
Apr 10, 2024 0.6227 0.6227 0.6009 0.6075 83,097 -0.02(-2.80%)
Apr 09, 2024 0.6341 0.6341 0.6006 0.6250 57,694 -0.02(-3.09%)
Apr 08, 2024 0.6100 0.6449 0.5876 0.6449 126,026 +0.04(+6.60%)
Apr 05, 2024 0.6000 0.6100 0.5854 0.6050 87,387 +0.01(+0.83%)
Apr 04, 2024 0.6100 0.6110 0.5921 0.6000 128,892 -0.00(-0.37%)
Apr 03, 2024 0.5861 0.6100 0.5801 0.6022 181,880 +0.02(+3.83%)
Apr 02, 2024 0.5807 0.6000 0.5788 0.5800 152,303 -0.02(-3.85%)
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.