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 )

527.83 -18.45 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Apr 03, 2023 271.49 273.99 258.33 264.66 412,226 -7.42(-2.73%)
Mar 31, 2023 272.03 275.87 267.91 272.08 333,448 +0.97(+0.36%)
Mar 30, 2023 271.57 273.19 270.08 271.11 274,282 +2.68(+1.00%)
Mar 29, 2023 275.32 281.79 266.00 268.43 333,214 -3.72(-1.37%)
Mar 28, 2023 274.65 276.48 271.36 272.15 169,699 -3.65(-1.32%)
Mar 27, 2023 273.74 278.19 271.41 275.80 201,648 +4.35(+1.60%)
Mar 24, 2023 266.00 273.00 262.31 271.45 212,644 +2.09(+0.78%)
Mar 23, 2023 277.20 281.49 266.39 269.36 365,261 -4.94(-1.80%)
Mar 22, 2023 278.32 283.40 272.81 274.30 272,559 -7.21(-2.56%)
Mar 21, 2023 277.97 282.95 275.89 281.51 382,646 +10.86(+4.01%)
Mar 20, 2023 268.09 272.83 264.72 270.65 312,082 +2.83(+1.06%)
Mar 17, 2023 275.26 281.21 266.91 267.82 472,517 -10.59(-3.80%)
Mar 16, 2023 267.65 279.99 264.67 278.41 292,537 +6.27(+2.30%)
Mar 15, 2023 270.12 273.85 264.17 272.14 441,778 -4.29(-1.55%)
Mar 14, 2023 278.43 283.22 269.76 276.43 467,887 +6.00(+2.22%)
Mar 13, 2023 272.32 274.49 263.85 270.43 289,373 -5.88(-2.13%)
Mar 10, 2023 279.95 281.77 272.80 276.31 457,079 -4.35(-1.55%)
Mar 09, 2023 289.56 295.05 280.17 280.66 232,281 -8.90(-3.07%)
Mar 08, 2023 287.22 289.91 284.43 289.56 117,529 +1.14(+0.40%)
Mar 07, 2023 292.81 295.72 286.17 288.42 308,364 -4.39(-1.50%)
Mar 06, 2023 293.25 298.35 291.30 292.81 330,042 -2.84(-0.96%)
Mar 03, 2023 289.01 296.73 288.66 295.65 544,768 +10.12(+3.54%)
Mar 02, 2023 270.49 287.77 269.26 285.53 392,884 +13.11(+4.81%)
Mar 01, 2023 270.87 277.05 269.56 272.42 289,809 +1.55(+0.57%)
Feb 28, 2023 270.47 273.93 266.44 270.87 377,327 +0.24(+0.09%)
Feb 27, 2023 273.79 274.89 269.51 270.63 263,014 +0.26(+0.10%)
Feb 24, 2023 271.08 273.35 267.54 270.37 359,548 -6.54(-2.36%)
Feb 23, 2023 275.14 279.20 270.98 276.91 330,368 +2.32(+0.84%)
Feb 22, 2023 273.00 278.20 272.89 274.59 452,595 +1.89(+0.69%)
Feb 21, 2023 277.58 281.89 271.13 272.70 465,422 -10.16(-3.59%)
Feb 17, 2023 277.81 283.11 273.65 282.86 370,939 +5.54(+2.00%)
Feb 16, 2023 277.47 286.06 272.61 277.32 384,743 -4.12(-1.46%)
Feb 15, 2023 272.44 281.44 272.44 281.44 238,834 +3.56(+1.28%)
Feb 14, 2023 272.43 278.41 268.04 277.88 229,168 +2.88(+1.05%)
Feb 13, 2023 265.60 275.11 265.57 275.00 418,021 +3.00(+1.10%)
Feb 10, 2023 273.04 277.40 269.10 272.00 526,879 -5.23(-1.89%)
Feb 09, 2023 291.93 291.93 274.62 277.23 831,362 -13.29(-4.57%)
Feb 08, 2023 295.08 298.29 287.61 290.52 290,737 -5.51(-1.86%)
Feb 07, 2023 292.17 299.62 288.97 296.03 367,796 +2.36(+0.80%)
Feb 06, 2023 290.10 297.80 282.95 293.67 418,602 +7.31(+2.55%)
Feb 03, 2023 268.53 302.54 263.91 286.36 746,178 -1.25(-0.43%)
Feb 02, 2023 294.56 306.40 286.24 287.61 1,652,139 -8.03(-2.72%)
Feb 01, 2023 279.09 300.39 278.22 295.64 1,016,971 +22.86(+8.38%)
Jan 31, 2023 266.22 277.50 262.28 272.78 629,758 +8.37(+3.17%)
Jan 30, 2023 267.67 271.20 263.12 264.41 449,879 -8.34(-3.06%)
Jan 27, 2023 255.80 278.10 255.80 272.75 728,288 +16.93(+6.62%)
Jan 26, 2023 259.00 261.57 249.07 255.82 431,993 -1.76(-0.68%)
Jan 25, 2023 253.54 258.68 250.54 257.58 348,570 -1.09(-0.42%)
Jan 24, 2023 257.19 260.99 255.75 258.67 209,362 -2.35(-0.90%)
Jan 23, 2023 250.76 264.43 248.30 261.02 527,790 +12.10(+4.86%)
Jan 20, 2023 243.26 249.45 240.87 248.92 306,122 +8.46(+3.52%)
Jan 19, 2023 238.52 243.44 235.52 240.46 350,636 -2.48(-1.02%)
Jan 18, 2023 239.21 254.32 227.33 242.94 468,501 +4.68(+1.96%)
Jan 17, 2023 241.37 243.38 237.13 238.26 275,806 -3.83(-1.58%)
Jan 13, 2023 238.49 242.16 235.03 242.09 276,930 +2.09(+0.87%)
Jan 12, 2023 238.06 240.09 232.27 240.00 308,132 +3.36(+1.42%)
Jan 11, 2023 235.20 240.06 231.51 236.64 370,258 +4.51(+1.94%)
Jan 10, 2023 227.41 232.54 223.63 232.13 304,057 +4.72(+2.08%)
Jan 09, 2023 227.21 234.90 222.02 227.41 392,027 +4.66(+2.09%)
Jan 06, 2023 212.95 225.95 211.55 222.75 375,207 +12.19(+5.79%)
Jan 05, 2023 206.88 212.19 204.02 210.56 389,575 -0.30(-0.14%)
Jan 04, 2023 210.98 214.07 206.89 210.86 423,535 +2.26(+1.08%)
Jan 03, 2023 212.70 214.00 205.05 208.60 288,256 -1.08(-0.52%)
Dec 30, 2022 210.02 214.16 207.22 209.68 219,342 -4.24(-1.98%)
Dec 29, 2022 210.00 217.24 207.26 213.92 198,531 +5.73(+2.75%)
Dec 28, 2022 210.83 212.38 205.59 208.19 204,028 -3.25(-1.54%)
Dec 27, 2022 212.81 214.84 209.32 211.44 216,057 -2.91(-1.36%)
Dec 23, 2022 213.67 218.23 211.45 214.35 178,383 +1.04(+0.49%)
Dec 22, 2022 215.73 215.75 209.26 213.31 203,620 -6.35(-2.89%)
Dec 21, 2022 216.60 221.81 215.53 219.66 293,846 +1.97(+0.90%)
Dec 20, 2022 219.52 222.66 215.57 217.69 224,182 -4.64(-2.09%)
Dec 19, 2022 230.85 231.09 219.13 222.33 351,175 -6.82(-2.98%)
Dec 16, 2022 225.23 231.22 223.73 229.15 626,859 -1.46(-0.63%)
Dec 15, 2022 234.41 238.70 226.98 230.61 503,331 -8.28(-3.47%)
Dec 14, 2022 234.02 243.83 233.55 238.89 415,494 +3.41(+1.45%)
Dec 13, 2022 261.36 261.36 232.56 235.48 410,094 -2.04(-0.86%)
Dec 12, 2022 228.59 238.34 226.14 237.52 379,814 +9.20(+4.03%)
Dec 09, 2022 225.26 231.08 222.33 228.32 336,511 +0.83(+0.36%)
Dec 08, 2022 228.52 232.14 224.85 227.49 332,944 +0.13(+0.06%)
Dec 07, 2022 227.49 233.30 225.82 227.36 279,257 -1.80(-0.79%)
Dec 06, 2022 229.72 231.56 223.53 229.16 354,292 +0.08(+0.03%)
Dec 05, 2022 233.07 236.77 226.36 229.08 339,990 -8.64(-3.63%)
Dec 02, 2022 235.07 241.20 230.66 237.72 403,554 -0.04(-0.02%)
Dec 01, 2022 231.93 238.92 228.76 237.76 687,855 -5.83(-2.39%)
Nov 30, 2022 232.20 244.55 230.80 243.59 456,685 +9.17(+3.91%)
Nov 29, 2022 230.00 237.32 226.64 234.42 405,038 +6.97(+3.06%)
Nov 28, 2022 233.30 237.72 226.41 227.45 276,270 -9.32(-3.94%)
Nov 25, 2022 232.33 238.21 232.33 236.77 145,247 +0.32(+0.14%)
Nov 23, 2022 230.35 238.60 229.04 236.45 234,338 +5.62(+2.43%)
Nov 22, 2022 235.28 237.44 228.74 230.83 190,085 -3.99(-1.70%)
Nov 21, 2022 235.01 237.97 233.37 234.82 166,321 -1.61(-0.68%)
Nov 18, 2022 242.66 243.37 229.27 236.43 430,142 -0.58(-0.24%)
Nov 17, 2022 239.78 241.85 230.73 237.01 444,936 -11.05(-4.45%)
Nov 16, 2022 256.54 257.11 246.35 248.06 549,295 -13.53(-5.17%)
Nov 15, 2022 259.62 265.56 256.00 261.59 451,819 +7.19(+2.83%)
Nov 14, 2022 244.78 256.38 240.24 254.40 603,116 +6.90(+2.79%)
Nov 11, 2022 245.75 254.13 244.66 247.50 545,862 +2.49(+1.02%)
Nov 10, 2022 228.02 246.13 228.02 245.01 537,605 +30.37(+14.15%)
Nov 09, 2022 218.19 224.24 212.95 214.64 429,236 -8.36(-3.75%)
Nov 08, 2022 221.04 225.33 215.56 223.00 577,276 +4.18(+1.91%)
Nov 07, 2022 209.71 221.19 209.25 218.82 468,763 +8.92(+4.25%)
Nov 04, 2022 198.90 209.91 197.83 209.90 412,197 +14.90(+7.64%)
Nov 03, 2022 196.06 198.56 185.03 195.00 473,901 -4.43(-2.22%)
Nov 02, 2022 205.71 212.12 199.42 199.43 528,797 -7.89(-3.81%)
Nov 01, 2022 196.73 208.31 190.66 207.32 875,001 +8.46(+4.25%)
Oct 31, 2022 192.37 202.85 190.23 198.86 568,044 +6.65(+3.46%)
Oct 28, 2022 192.04 195.78 187.32 192.21 467,492 +2.35(+1.24%)
Oct 27, 2022 200.28 203.72 188.53 189.86 338,473 -9.04(-4.54%)
Oct 26, 2022 199.17 201.81 189.30 198.90 565,545 +0.72(+0.36%)
Oct 25, 2022 195.66 204.58 195.40 198.18 493,107 +3.60(+1.85%)
Oct 24, 2022 190.68 198.17 187.78 194.58 381,242 +5.33(+2.82%)
Oct 21, 2022 187.43 189.34 180.17 189.25 695,864 +2.88(+1.55%)
Oct 20, 2022 193.91 197.01 185.76 186.37 512,636 -10.50(-5.33%)
Oct 19, 2022 204.12 204.12 195.48 196.87 321,971 -8.97(-4.36%)
Oct 18, 2022 208.30 212.14 203.19 205.84 335,578 +3.10(+1.53%)
Oct 17, 2022 200.71 207.02 200.07 202.74 332,320 +6.52(+3.32%)
Oct 14, 2022 203.70 204.11 194.88 196.22 273,952 -5.62(-2.78%)
Oct 13, 2022 196.81 205.68 190.29 201.84 386,633 -1.70(-0.84%)
Oct 12, 2022 199.99 207.02 196.46 203.54 399,004 +5.24(+2.64%)
Oct 11, 2022 200.57 204.50 197.45 198.30 359,616 -3.95(-1.95%)
Oct 10, 2022 199.50 207.37 196.00 202.25 294,539 +4.73(+2.39%)
Oct 07, 2022 197.69 201.37 195.58 197.52 472,020 -4.11(-2.04%)
Oct 06, 2022 200.54 207.16 200.54 201.63 245,864 -1.33(-0.66%)
Oct 05, 2022 201.52 205.70 200.84 202.96 266,767 -2.94(-1.43%)
Oct 04, 2022 202.45 206.00 198.77 205.90 408,277 +7.65(+3.86%)
Oct 03, 2022 191.36 203.84 190.51 198.25 433,537 +8.25(+4.34%)
Sep 30, 2022 194.09 197.58 189.29 190.00 416,396 -4.65(-2.39%)
Sep 29, 2022 195.54 200.52 194.39 194.65 443,015 -4.58(-2.30%)
Sep 28, 2022 191.88 200.57 189.92 199.23 460,046 +6.97(+3.63%)
Sep 27, 2022 187.79 192.76 187.24 192.26 671,380 +6.78(+3.66%)
Sep 26, 2022 183.69 187.19 181.98 185.48 561,082 +1.94(+1.06%)
Sep 23, 2022 182.78 184.25 178.31 183.54 782,656 -1.82(-0.98%)
Sep 22, 2022 187.19 188.72 183.21 185.36 729,038 -4.01(-2.12%)
Sep 21, 2022 189.32 194.92 187.70 189.37 536,209 +2.89(+1.55%)
Sep 20, 2022 186.47 187.12 182.01 186.48 394,761 -2.77(-1.46%)
Sep 19, 2022 184.87 194.06 180.55 189.25 532,610 +4.08(+2.20%)
Sep 16, 2022 181.21 186.96 176.70 185.17 1,123,647 -4.33(-2.28%)
Sep 15, 2022 192.21 195.04 187.24 189.50 533,653 -4.57(-2.35%)
Sep 14, 2022 196.71 196.71 191.43 194.07 370,046 -2.64(-1.34%)
Sep 13, 2022 198.00 201.85 196.01 196.71 369,237 -11.34(-5.45%)
Sep 12, 2022 203.24 209.82 203.00 208.05 329,629 +5.77(+2.85%)
Sep 09, 2022 195.60 204.40 195.03 202.28 551,725 +6.61(+3.38%)
Sep 08, 2022 198.58 199.83 190.97 195.67 695,496 -6.30(-3.12%)
Sep 07, 2022 210.27 210.57 199.14 201.97 725,645 -7.61(-3.63%)
Sep 06, 2022 206.59 211.48 205.69 209.58 325,528 +3.37(+1.63%)
Sep 02, 2022 211.80 214.59 204.03 206.21 295,383 -3.77(-1.80%)
Sep 01, 2022 201.70 210.72 201.70 209.98 374,686 +3.15(+1.52%)
Aug 31, 2022 217.13 217.13 206.37 206.83 411,996 -8.60(-3.99%)
Aug 30, 2022 218.25 218.25 210.82 215.43 287,504 -0.35(-0.16%)
Aug 29, 2022 219.11 220.94 215.27 215.78 288,013 -6.65(-2.99%)
Aug 26, 2022 231.51 234.68 221.25 222.43 314,639 -10.32(-4.43%)
Aug 25, 2022 224.53 232.88 222.84 232.75 232,471 +11.05(+4.98%)
Aug 24, 2022 219.62 224.91 218.81 221.70 147,790 +1.74(+0.79%)
Aug 23, 2022 223.58 226.17 219.03 219.96 195,869 -3.01(-1.35%)
Aug 22, 2022 221.70 223.15 218.33 222.97 282,932 -6.49(-2.83%)
Aug 19, 2022 230.10 232.02 224.54 229.46 296,211 -4.80(-2.05%)
Aug 18, 2022 232.30 236.15 231.96 234.26 222,517 +1.59(+0.68%)
Aug 17, 2022 234.96 234.96 227.21 232.67 341,498 -6.41(-2.68%)
Aug 16, 2022 239.79 242.15 236.93 239.08 327,652 -1.17(-0.49%)
Aug 15, 2022 243.88 245.78 236.68 240.25 359,330 -6.24(-2.53%)
Aug 12, 2022 256.93 256.98 245.38 246.49 377,435 -6.51(-2.57%)
Aug 11, 2022 252.43 263.37 251.84 253.00 493,709 +3.28(+1.31%)
Aug 10, 2022 243.31 250.75 242.08 249.72 326,169 +14.04(+5.96%)
Aug 09, 2022 238.39 241.43 233.51 235.68 370,549 -6.05(-2.50%)
Aug 08, 2022 242.16 247.65 241.44 241.73 306,160 +0.32(+0.13%)
Aug 05, 2022 235.67 245.05 233.56 241.41 205,867 +1.01(+0.42%)
Aug 04, 2022 237.46 241.98 236.08 240.40 221,813 +3.77(+1.59%)
Aug 03, 2022 234.19 238.37 232.88 236.63 289,753 +3.54(+1.52%)
Aug 02, 2022 237.36 238.56 231.95 233.09 363,616 -6.78(-2.83%)
Aug 01, 2022 237.52 242.30 234.28 239.87 313,327 +2.02(+0.85%)
Jul 29, 2022 232.62 240.05 230.94 237.85 447,397 +3.82(+1.63%)
Jul 28, 2022 217.39 234.68 211.22 234.03 700,094 +22.98(+10.89%)
Jul 27, 2022 211.91 215.42 194.80 211.05 971,883 +4.94(+2.40%)
Jul 26, 2022 208.81 211.44 202.57 206.11 494,168 -5.24(-2.48%)
Jul 25, 2022 208.38 211.81 203.00 211.35 527,681 +1.32(+0.63%)
Jul 22, 2022 213.50 217.24 206.88 210.03 529,656 -4.67(-2.18%)
Jul 21, 2022 213.23 221.08 212.21 214.70 488,760 +2.18(+1.03%)
Jul 20, 2022 209.59 214.05 207.62 212.52 379,245 +3.12(+1.49%)
Jul 19, 2022 202.37 210.46 196.09 209.40 274,626 +10.64(+5.35%)
Jul 18, 2022 199.13 204.51 197.77 198.76 335,352 +3.09(+1.58%)
Jul 15, 2022 198.47 200.33 192.18 195.67 364,539 +0.98(+0.50%)
Jul 14, 2022 191.23 195.14 184.65 194.69 447,826 +1.74(+0.90%)
Jul 13, 2022 202.32 202.32 190.55 192.95 511,917 -14.02(-6.77%)
Jul 12, 2022 203.54 212.37 203.31 206.97 596,172 +2.23(+1.09%)
Jul 11, 2022 201.94 206.26 201.94 204.74 320,352 -0.24(-0.12%)
Jul 08, 2022 199.61 206.05 196.80 204.98 449,714 +2.36(+1.16%)
Jul 07, 2022 197.70 204.80 196.63 202.62 362,293 +7.51(+3.85%)
Jul 06, 2022 192.65 197.46 187.01 195.11 474,755 +3.67(+1.92%)
Jul 05, 2022 181.30 191.86 179.12 191.44 304,375 +4.61(+2.47%)
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.