Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saia Inc (NQ: SAIA )

428.81 -114.21 (-21.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 581.28 586.67 574.10 585.00 209,063 +4.54(+0.78%)
Mar 27, 2024 592.09 592.35 572.76 580.46 187,783 -7.02(-1.19%)
Mar 26, 2024 590.28 594.44 581.54 587.48 231,434 +1.03(+0.18%)
Mar 25, 2024 585.75 587.14 579.40 586.45 142,310 +0.52(+0.09%)
Mar 22, 2024 585.49 586.61 576.33 585.93 166,485 +0.41(+0.07%)
Mar 21, 2024 576.44 587.70 570.19 585.52 203,368 +17.52(+3.08%)
Mar 20, 2024 557.39 572.63 556.67 568.00 463,999 +8.00(+1.43%)
Mar 19, 2024 554.64 562.68 554.64 560.00 234,099 -0.75(-0.13%)
Mar 18, 2024 573.00 582.22 558.98 560.75 308,834 -17.33(-3.00%)
Mar 15, 2024 585.30 592.10 576.65 578.08 400,077 -10.62(-1.80%)
Mar 14, 2024 594.83 596.37 579.92 588.70 237,606 -4.11(-0.69%)
Mar 13, 2024 595.62 600.31 591.01 592.81 199,670 -3.30(-0.55%)
Mar 12, 2024 580.98 598.76 578.66 596.11 178,775 +16.92(+2.92%)
Mar 11, 2024 582.88 585.66 568.29 579.19 250,736 -4.48(-0.77%)
Mar 08, 2024 604.00 606.80 582.62 583.67 261,200 -17.69(-2.94%)
Mar 07, 2024 606.41 609.62 599.84 601.36 338,206 -4.56(-0.75%)
Mar 06, 2024 605.38 628.34 605.01 605.92 392,608 +1.15(+0.19%)
Mar 05, 2024 584.36 617.20 583.47 604.77 517,650 +20.76(+3.55%)
Mar 04, 2024 582.28 595.68 581.67 584.01 199,708 +4.45(+0.77%)
Mar 01, 2024 576.50 588.40 574.66 579.56 333,244 +4.16(+0.72%)
Feb 29, 2024 566.58 581.54 564.98 575.40 409,602 +12.81(+2.28%)
Feb 28, 2024 565.72 570.98 556.36 562.59 205,932 -7.81(-1.37%)
Feb 27, 2024 575.00 580.00 566.68 570.40 234,702 -3.96(-0.69%)
Feb 26, 2024 561.03 580.00 561.03 574.36 242,644 +10.77(+1.91%)
Feb 23, 2024 562.57 566.99 557.95 563.59 180,296 +4.45(+0.80%)
Feb 22, 2024 556.66 562.88 555.00 559.14 250,163 +11.81(+2.16%)
Feb 21, 2024 526.99 549.02 525.42 547.33 274,877 +17.92(+3.38%)
Feb 20, 2024 536.16 542.14 519.79 529.41 364,853 -11.32(-2.09%)
Feb 16, 2024 548.07 554.80 538.54 540.73 289,277 -11.80(-2.14%)
Feb 15, 2024 567.94 569.20 549.34 552.53 340,171 -9.94(-1.77%)
Feb 14, 2024 556.83 568.85 556.83 562.47 251,731 +7.47(+1.35%)
Feb 13, 2024 545.67 567.05 543.43 555.00 338,852 -5.40(-0.96%)
Feb 12, 2024 571.64 571.64 552.43 560.40 290,915 -4.87(-0.86%)
Feb 09, 2024 558.67 568.71 549.35 565.26 379,479 +12.16(+2.20%)
Feb 08, 2024 535.75 553.68 533.87 553.10 315,115 +17.08(+3.19%)
Feb 07, 2024 536.07 556.94 532.90 536.02 496,776 +5.26(+0.99%)
Feb 06, 2024 530.05 540.45 521.00 530.76 343,119 -0.99(-0.19%)
Feb 05, 2024 534.99 545.45 520.11 531.75 398,426 -2.76(-0.52%)
Feb 02, 2024 486.56 535.57 444.34 534.51 1,005,158 +67.06(+14.35%)
Feb 01, 2024 450.58 469.35 441.24 467.45 406,421 +16.87(+3.74%)
Jan 31, 2024 455.00 468.83 436.66 450.58 499,761 -2.45(-0.54%)
Jan 30, 2024 455.67 459.12 452.11 453.03 263,812 -6.15(-1.34%)
Jan 29, 2024 448.82 460.45 448.41 459.18 200,453 +9.03(+2.01%)
Jan 26, 2024 452.52 453.48 444.98 450.15 157,187 -2.37(-0.52%)
Jan 25, 2024 457.93 463.28 450.17 452.52 254,085 +0.15(+0.03%)
Jan 24, 2024 465.13 466.09 452.22 452.37 149,213 -8.39(-1.82%)
Jan 23, 2024 469.35 472.10 459.90 460.76 264,074 -8.15(-1.74%)
Jan 22, 2024 457.90 469.87 457.90 468.91 271,568 +18.09(+4.01%)
Jan 19, 2024 440.91 451.16 438.28 450.82 169,131 +9.29(+2.10%)
Jan 18, 2024 435.81 449.12 434.29 441.53 238,952 +9.79(+2.27%)
Jan 17, 2024 432.81 433.53 420.11 431.74 235,341 -6.25(-1.43%)
Jan 16, 2024 436.96 445.95 433.46 437.99 235,008 -1.87(-0.43%)
Jan 12, 2024 435.22 443.00 431.81 439.86 269,533 +6.21(+1.43%)
Jan 11, 2024 437.75 437.75 425.59 433.65 203,430 -2.33(-0.53%)
Jan 10, 2024 430.07 436.36 424.64 435.98 217,743 +5.91(+1.37%)
Jan 09, 2024 427.09 439.02 427.01 430.07 199,993 -0.75(-0.17%)
Jan 08, 2024 421.61 430.86 416.93 430.82 206,295 +11.68(+2.79%)
Jan 05, 2024 421.23 426.06 417.50 419.14 164,193 -2.08(-0.49%)
Jan 04, 2024 417.84 426.23 414.18 421.22 266,163 +2.43(+0.58%)
Jan 03, 2024 422.96 426.77 417.21 418.79 225,391 -8.71(-2.04%)
Jan 02, 2024 436.04 440.58 421.36 427.50 297,392 -10.72(-2.45%)
Dec 29, 2023 446.53 450.40 437.31 438.22 160,996 -10.21(-2.28%)
Dec 28, 2023 451.17 454.54 446.02 448.43 138,838 -3.21(-0.71%)
Dec 27, 2023 457.33 460.45 450.27 451.64 168,174 -6.22(-1.36%)
Dec 26, 2023 451.43 461.92 451.43 457.86 149,696 +6.01(+1.33%)
Dec 22, 2023 453.06 459.33 449.24 451.85 236,781 +1.18(+0.26%)
Dec 21, 2023 440.57 452.40 439.90 450.67 225,303 +14.13(+3.24%)
Dec 20, 2023 421.09 450.80 420.85 436.54 475,251 +8.50(+1.99%)
Dec 19, 2023 419.50 431.17 419.50 428.04 206,100 +10.46(+2.50%)
Dec 18, 2023 414.85 426.81 413.54 417.58 296,518 +2.73(+0.66%)
Dec 15, 2023 409.14 426.65 407.73 414.85 582,794 +8.34(+2.05%)
Dec 14, 2023 400.17 411.37 400.17 406.51 347,192 +7.73(+1.94%)
Dec 13, 2023 403.47 403.47 389.95 398.78 371,511 -5.07(-1.26%)
Dec 12, 2023 396.22 408.50 394.65 403.85 280,491 +6.40(+1.61%)
Dec 11, 2023 391.04 404.80 391.04 397.45 218,479 +5.95(+1.52%)
Dec 08, 2023 388.59 399.99 385.50 391.50 327,164 +1.13(+0.29%)
Dec 07, 2023 389.94 390.87 378.80 390.37 492,820 +0.31(+0.08%)
Dec 06, 2023 421.88 424.10 387.75 390.06 547,374 -28.82(-6.88%)
Dec 05, 2023 423.96 428.66 416.82 418.88 265,065 -6.44(-1.51%)
Dec 04, 2023 414.44 428.79 410.00 425.32 358,432 +8.65(+2.08%)
Dec 01, 2023 388.48 417.21 387.01 416.67 399,127 +26.28(+6.73%)
Nov 30, 2023 383.93 392.63 377.19 390.39 527,169 +6.46(+1.68%)
Nov 29, 2023 408.64 411.85 382.92 383.93 689,189 -20.01(-4.95%)
Nov 28, 2023 416.39 418.64 397.42 403.94 398,291 -14.52(-3.47%)
Nov 27, 2023 422.84 425.00 414.44 418.46 223,573 -5.65(-1.33%)
Nov 24, 2023 422.75 427.82 421.92 424.11 62,078 +0.89(+0.21%)
Nov 22, 2023 423.23 427.56 418.02 423.22 167,311 +0.65(+0.15%)
Nov 21, 2023 417.96 424.06 414.05 422.57 126,128 +3.00(+0.72%)
Nov 20, 2023 415.89 421.57 415.32 419.57 143,588 +3.20(+0.77%)
Nov 17, 2023 413.43 418.38 411.40 416.37 202,509 +4.67(+1.13%)
Nov 16, 2023 417.61 418.88 404.41 411.70 234,635 -5.93(-1.42%)
Nov 15, 2023 413.51 422.92 410.37 417.63 363,320 +5.35(+1.30%)
Nov 14, 2023 409.90 417.82 409.90 412.28 272,352 +11.14(+2.78%)
Nov 13, 2023 391.88 401.75 391.20 401.14 167,277 +5.22(+1.32%)
Nov 10, 2023 384.84 397.83 384.84 395.92 285,285 +12.84(+3.35%)
Nov 09, 2023 391.30 392.00 382.77 383.08 223,955 -5.91(-1.52%)
Nov 08, 2023 390.40 395.64 385.59 388.99 283,974 +1.18(+0.30%)
Nov 07, 2023 382.39 393.52 378.38 387.81 233,745 +4.75(+1.24%)
Nov 06, 2023 387.36 392.50 376.66 383.06 241,558 -4.97(-1.28%)
Nov 03, 2023 382.94 392.41 381.67 388.03 305,464 +10.41(+2.76%)
Nov 02, 2023 384.97 387.69 376.91 377.62 354,669 -2.31(-0.61%)
Nov 01, 2023 364.65 379.93 364.62 379.93 473,116 +21.44(+5.98%)
Oct 31, 2023 363.76 373.55 354.32 358.49 477,802 +1.24(+0.35%)
Oct 30, 2023 359.18 363.25 346.34 357.25 884,277 +12.99(+3.77%)
Oct 27, 2023 377.00 382.97 341.26 344.26 839,111 -32.83(-8.71%)
Oct 26, 2023 370.86 382.06 368.00 377.09 846,693 +6.66(+1.80%)
Oct 25, 2023 377.87 382.76 359.29 370.43 607,175 -10.88(-2.85%)
Oct 24, 2023 383.15 383.15 372.07 381.31 286,600 +2.75(+0.73%)
Oct 23, 2023 382.51 388.37 374.93 378.56 198,022 -4.53(-1.18%)
Oct 20, 2023 387.55 390.83 376.97 383.09 377,295 +2.15(+0.56%)
Oct 19, 2023 394.19 394.19 376.62 380.94 323,915 -13.25(-3.36%)
Oct 18, 2023 402.90 402.90 391.92 394.19 248,858 -12.45(-3.06%)
Oct 17, 2023 401.22 407.10 398.83 406.64 292,191 +7.44(+1.86%)
Oct 16, 2023 394.54 406.37 395.71 399.20 286,947 +8.13(+2.08%)
Oct 13, 2023 416.35 417.50 387.45 391.07 330,763 -23.93(-5.77%)
Oct 12, 2023 420.90 420.90 409.93 415.00 162,007 -3.55(-0.85%)
Oct 11, 2023 415.37 421.03 411.11 418.55 187,965 +2.22(+0.53%)
Oct 10, 2023 411.94 421.49 405.39 416.33 228,599 +6.48(+1.58%)
Oct 09, 2023 399.71 413.34 397.82 409.85 169,297 +5.86(+1.45%)
Oct 06, 2023 394.46 409.11 385.40 403.99 294,307 +6.07(+1.53%)
Oct 05, 2023 404.93 408.66 395.33 397.92 326,023 -6.81(-1.68%)
Oct 04, 2023 408.81 409.22 397.62 404.73 458,134 +1.82(+0.45%)
Oct 03, 2023 397.93 410.06 397.84 402.91 437,730 +3.14(+0.79%)
Oct 02, 2023 397.74 403.62 394.79 399.77 311,612 +1.12(+0.28%)
Sep 29, 2023 405.84 407.83 397.73 398.65 232,871 -3.58(-0.89%)
Sep 28, 2023 391.58 405.03 386.89 402.23 359,719 +10.59(+2.70%)
Sep 27, 2023 392.59 396.42 385.77 391.64 190,758 +4.88(+1.26%)
Sep 26, 2023 393.77 396.39 385.76 386.76 227,809 -9.66(-2.44%)
Sep 25, 2023 385.13 397.27 393.09 396.42 193,006 +9.81(+2.54%)
Sep 22, 2023 390.67 392.83 384.08 386.61 316,811 -3.47(-0.89%)
Sep 21, 2023 388.98 393.94 384.16 390.08 339,387 -1.12(-0.29%)
Sep 20, 2023 399.25 402.70 390.81 391.20 384,935 -2.64(-0.67%)
Sep 19, 2023 399.30 399.87 387.87 393.84 332,808 -5.97(-1.49%)
Sep 18, 2023 406.40 410.32 398.43 399.81 341,019 -7.00(-1.72%)
Sep 15, 2023 411.63 412.00 401.30 406.81 595,008 -6.58(-1.59%)
Sep 14, 2023 424.07 428.94 404.90 413.39 317,375 -4.58(-1.10%)
Sep 13, 2023 421.35 432.32 416.81 417.97 218,114 -6.52(-1.54%)
Sep 12, 2023 424.48 436.74 423.69 424.49 184,046 -4.03(-0.94%)
Sep 11, 2023 431.22 435.38 426.97 428.52 182,607 +0.90(+0.21%)
Sep 08, 2023 438.04 438.25 425.42 427.62 266,598 -10.42(-2.38%)
Sep 07, 2023 435.39 440.44 425.75 438.04 373,949 +2.65(+0.61%)
Sep 06, 2023 425.08 438.14 425.08 435.39 365,423 +10.34(+2.43%)
Sep 05, 2023 434.12 435.14 419.95 425.05 302,848 -13.53(-3.08%)
Sep 01, 2023 430.06 439.40 428.23 438.58 268,196 +12.38(+2.90%)
Aug 31, 2023 421.86 426.98 416.94 426.20 341,854 +2.78(+0.66%)
Aug 30, 2023 419.89 425.40 418.22 423.42 229,567 +3.76(+0.90%)
Aug 29, 2023 411.95 424.20 407.61 419.66 195,471 +6.78(+1.64%)
Aug 28, 2023 409.57 422.69 407.16 412.88 202,428 +5.88(+1.44%)
Aug 25, 2023 415.46 417.03 398.41 407.00 253,415 -5.95(-1.44%)
Aug 24, 2023 420.51 420.51 412.56 412.95 114,794 -6.92(-1.65%)
Aug 23, 2023 409.25 419.89 404.66 419.87 163,329 +10.46(+2.55%)
Aug 22, 2023 407.67 412.61 403.02 409.41 176,747 +1.57(+0.38%)
Aug 21, 2023 405.79 415.73 402.35 407.84 259,018 +2.65(+0.65%)
Aug 18, 2023 400.58 408.58 392.89 405.19 612,730 +1.47(+0.36%)
Aug 17, 2023 420.92 424.56 402.92 403.72 415,315 -17.90(-4.25%)
Aug 16, 2023 430.75 443.85 421.39 421.62 396,160 +1.13(+0.27%)
Aug 15, 2023 426.07 431.09 418.51 420.49 288,877 -5.58(-1.31%)
Aug 14, 2023 422.13 429.79 417.08 426.07 211,025 +1.61(+0.38%)
Aug 11, 2023 419.72 425.12 417.84 424.46 191,422 +1.38(+0.33%)
Aug 10, 2023 416.94 426.70 416.94 423.08 253,484 +6.28(+1.51%)
Aug 09, 2023 423.18 427.01 415.61 416.80 267,452 -8.53(-2.01%)
Aug 08, 2023 424.50 428.24 421.62 425.33 315,524 -3.73(-0.87%)
Aug 07, 2023 429.71 434.62 419.18 429.06 325,248 +4.79(+1.13%)
Aug 04, 2023 425.09 434.16 419.26 424.27 274,674 -1.43(-0.34%)
Aug 03, 2023 420.32 432.29 420.01 425.70 273,116 +0.57(+0.13%)
Aug 02, 2023 419.48 430.07 418.96 425.13 262,826 -0.37(-0.09%)
Aug 01, 2023 421.69 437.63 407.55 425.50 972,122 +2.36(+0.56%)
Jul 31, 2023 432.75 436.50 418.43 423.14 705,489 -2.75(-0.65%)
Jul 28, 2023 417.50 431.99 409.91 425.89 1,068,017 +15.08(+3.67%)
Jul 27, 2023 423.73 423.73 408.54 410.81 492,891 -7.38(-1.76%)
Jul 26, 2023 395.76 419.75 395.76 418.19 747,673 +21.57(+5.44%)
Jul 25, 2023 395.52 406.83 395.43 396.62 442,285 +0.04(+0.01%)
Jul 24, 2023 383.39 399.68 378.55 396.58 593,935 -6.14(-1.52%)
Jul 21, 2023 409.74 411.65 396.49 402.72 820,708 -7.33(-1.79%)
Jul 20, 2023 394.79 410.42 392.02 410.05 938,942 +12.80(+3.22%)
Jul 19, 2023 382.35 397.82 382.35 397.25 705,705 +15.03(+3.93%)
Jul 18, 2023 386.00 397.94 381.44 382.22 1,014,234 +11.50(+3.10%)
Jul 17, 2023 366.64 371.97 362.05 370.72 411,426 +6.62(+1.82%)
Jul 14, 2023 367.16 367.38 359.28 364.10 435,756 +0.98(+0.27%)
Jul 13, 2023 360.94 364.25 356.65 363.12 348,861 +5.63(+1.57%)
Jul 12, 2023 362.09 363.37 354.63 357.49 584,086 -1.38(-0.38%)
Jul 11, 2023 348.98 359.15 348.79 358.87 445,631 +8.92(+2.55%)
Jul 10, 2023 346.82 353.28 344.35 349.95 334,903 +3.04(+0.88%)
Jul 07, 2023 339.96 349.66 339.96 346.91 589,422 +11.65(+3.47%)
Jul 06, 2023 331.32 336.08 331.23 335.26 378,707 -0.97(-0.29%)
Jul 05, 2023 338.53 343.54 332.12 336.23 269,031 -4.10(-1.20%)
Jul 03, 2023 339.99 344.33 339.07 340.33 208,613 -2.08(-0.61%)
Jun 30, 2023 347.68 348.23 338.44 342.41 587,305 -4.40(-1.27%)
Jun 29, 2023 345.94 349.01 339.94 346.81 329,831 +2.45(+0.71%)
Jun 28, 2023 343.73 351.41 342.32 344.36 610,409 +1.41(+0.41%)
Jun 27, 2023 328.46 345.87 328.46 342.95 683,240 +20.42(+6.33%)
Jun 26, 2023 314.58 325.45 313.53 322.53 432,724 +9.76(+3.12%)
Jun 23, 2023 311.59 319.12 309.89 312.77 3,326,353 -2.06(-0.65%)
Jun 22, 2023 310.14 320.23 307.15 314.83 503,072 +2.83(+0.91%)
Jun 21, 2023 305.62 316.21 302.35 312.00 362,945 +5.29(+1.72%)
Jun 20, 2023 312.00 314.18 305.66 306.71 498,335 -9.16(-2.90%)
Jun 16, 2023 327.09 330.87 311.53 315.87 772,403 -3.95(-1.24%)
Jun 15, 2023 308.63 319.83 308.63 319.82 439,341 +32.10(+11.16%)
May 08, 2023 293.18 295.72 286.32 287.72 333,463 -5.35(-1.83%)
May 05, 2023 294.72 296.65 288.71 293.07 277,203 +1.71(+0.59%)
May 04, 2023 294.10 299.40 288.96 291.36 250,866 -4.45(-1.50%)
May 03, 2023 296.21 302.99 295.21 295.81 293,070 +1.57(+0.53%)
May 02, 2023 288.40 296.23 282.70 294.24 414,653 +3.42(+1.18%)
May 01, 2023 298.00 298.00 286.57 290.82 527,042 -6.95(-2.33%)
Apr 28, 2023 279.51 305.61 277.01 297.77 1,330,000 +37.85(+14.56%)
Apr 27, 2023 250.14 262.58 247.62 259.92 809,254 +11.86(+4.78%)
Apr 26, 2023 275.07 275.07 244.69 248.06 968,361 -32.86(-11.70%)
Apr 25, 2023 281.12 283.67 275.66 280.92 326,614 -5.96(-2.08%)
Apr 24, 2023 277.76 288.48 277.76 286.88 284,704 +6.90(+2.46%)
Apr 21, 2023 280.72 291.92 277.71 279.98 581,593 +1.34(+0.48%)
Apr 20, 2023 271.36 285.38 271.36 278.64 396,142 +4.39(+1.60%)
Apr 19, 2023 272.38 276.06 268.12 274.25 393,365 +0.84(+0.31%)
Apr 18, 2023 271.61 278.44 267.50 273.41 297,450 +4.55(+1.69%)
Apr 17, 2023 263.45 269.25 260.16 268.86 245,402 +7.40(+2.83%)
Apr 14, 2023 257.24 264.71 255.31 261.46 427,952 +3.44(+1.33%)
Apr 13, 2023 273.93 273.93 253.59 258.02 533,818 -14.37(-5.28%)
Apr 12, 2023 273.88 276.97 270.10 272.39 261,179 +0.87(+0.32%)
Apr 11, 2023 268.68 273.92 268.01 271.52 336,686 +4.58(+1.72%)
Apr 10, 2023 252.46 267.38 252.46 266.94 311,451 +12.85(+5.06%)
Apr 06, 2023 255.22 259.99 249.45 254.09 357,588 -1.97(-0.77%)
Apr 05, 2023 253.02 256.91 244.70 256.06 695,124 -0.23(-0.09%)
Apr 04, 2023 265.16 265.16 253.90 256.29 388,709 -8.37(-3.16%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.