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

Emisphere Tech (OP: EMIS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 6.800 7.070 6.800 7.000 4,100 -0.06(-0.85%)
Oct 29, 2020 7.150 7.150 6.800 7.060 21,179 -0.06(-0.84%)
Oct 28, 2020 6.960 7.260 6.830 7.120 7,773 -0.08(-1.11%)
Oct 27, 2020 7.000 7.200 6.905 7.200 11,690 +0.20(+2.86%)
Oct 26, 2020 7.230 7.230 6.900 7.000 15,958 -0.24(-3.31%)
Oct 23, 2020 7.220 7.300 7.150 7.240 6,900 -0.14(-1.90%)
Oct 22, 2020 7.340 7.380 7.260 7.380 24,434 -0.12(-1.60%)
Oct 21, 2020 7.500 7.500 7.300 7.500 6,822 +0.07(+0.94%)
Oct 20, 2020 7.500 7.600 7.260 7.430 7,725 -0.17(-2.24%)
Oct 19, 2020 7.790 7.790 7.350 7.600 37,235 -0.20(-2.56%)
Oct 16, 2020 7.805 7.900 7.750 7.800 11,000 -0.09(-1.14%)
Oct 15, 2020 7.735 7.990 7.600 7.890 14,556 +0.19(+2.47%)
Oct 14, 2020 7.950 7.950 7.620 7.700 32,113 -0.29(-3.63%)
Oct 13, 2020 8.200 8.200 7.520 7.990 53,607 -0.28(-3.39%)
Oct 12, 2020 8.180 8.300 8.130 8.270 15,509 +0.08(+0.98%)
Oct 09, 2020 8.187 8.330 8.187 8.190 8,700 +0.02(+0.24%)
Oct 08, 2020 8.040 8.190 8.040 8.170 58,591 -0.03(-0.37%)
Oct 07, 2020 8.050 8.200 7.920 8.200 7,214 +0.15(+1.86%)
Oct 06, 2020 7.840 8.200 7.840 8.050 24,587 -0.30(-3.59%)
Oct 05, 2020 8.300 8.360 8.300 8.350 34,728 +0.07(+0.85%)
Oct 02, 2020 7.890 8.340 7.890 8.280 10,800 -0.04(-0.48%)
Oct 01, 2020 8.400 8.400 8.000 8.320 33,290 -0.08(-0.95%)
Sep 30, 2020 8.100 8.400 8.100 8.400 32,029 +0.25(+3.07%)
Sep 29, 2020 8.100 8.250 8.100 8.150 5,764 +0.02(+0.25%)
Sep 28, 2020 8.150 8.250 8.120 8.130 12,702 -0.01(-0.09%)
Sep 25, 2020 8.000 8.150 7.862 8.137 23,200 +0.21(+2.68%)
Sep 24, 2020 7.950 8.000 7.470 7.925 25,185 -0.08(-1.06%)
Sep 23, 2020 7.950 8.040 7.900 8.010 27,413 -0.04(-0.50%)
Sep 22, 2020 8.000 8.070 7.880 8.050 27,133 +0.04(+0.45%)
Sep 21, 2020 7.800 8.085 7.620 8.014 16,767 +0.26(+3.41%)
Sep 18, 2020 7.750 7.850 7.500 7.750 9,600 -0.10(-1.27%)
Sep 17, 2020 8.000 8.150 7.500 7.850 79,743 -0.35(-4.27%)
Sep 16, 2020 8.090 8.300 8.000 8.200 23,162 +0.13(+1.61%)
Sep 15, 2020 8.300 8.300 8.000 8.070 31,167 -0.21(-2.54%)
Sep 14, 2020 7.670 8.400 7.670 8.280 76,074 +0.60(+7.81%)
Sep 11, 2020 7.487 7.700 7.450 7.680 38,100 +0.23(+3.09%)
Sep 10, 2020 7.440 7.500 7.400 7.450 30,636 +0.04(+0.54%)
Sep 09, 2020 7.300 7.440 7.300 7.410 18,039 +0.01(+0.14%)
Sep 08, 2020 7.190 7.490 7.160 7.400 10,664 +0.25(+3.45%)
Sep 04, 2020 7.060 7.173 7.060 7.153 28,900 +0.10(+1.46%)
Sep 03, 2020 6.900 7.075 6.900 7.050 25,985 +0.15(+2.17%)
Sep 02, 2020 7.050 7.050 6.900 6.900 7,699 -0.16(-2.22%)
Sep 01, 2020 6.700 7.056 6.700 7.056 16,575 +0.28(+4.08%)
Aug 31, 2020 6.990 7.032 6.610 6.780 54,689 -0.21(-3.00%)
Aug 28, 2020 6.740 6.990 6.740 6.990 37,000 +0.27(+4.02%)
Aug 27, 2020 7.000 7.050 6.580 6.720 32,517 -0.27(-3.86%)
Aug 26, 2020 6.820 7.000 6.760 6.990 9,097 +0.00(+0.00%)
Aug 25, 2020 6.750 7.000 6.520 6.990 11,976 +0.19(+2.79%)
Aug 24, 2020 7.000 7.050 6.540 6.800 21,592 -0.28(-3.99%)
Aug 21, 2020 7.050 7.082 7.025 7.082 6,600 -0.02(-0.25%)
Aug 20, 2020 7.200 7.200 6.950 7.100 7,641 -0.10(-1.39%)
Aug 19, 2020 7.300 7.300 6.950 7.200 35,449 -0.27(-3.61%)
Aug 18, 2020 7.550 7.550 6.900 7.470 10,708 -0.06(-0.73%)
Aug 17, 2020 7.690 7.715 7.400 7.525 20,157 -0.15(-2.02%)
Aug 14, 2020 7.750 7.750 7.550 7.680 25,200 +0.12(+1.59%)
Aug 13, 2020 7.440 7.700 7.250 7.560 43,281 +0.04(+0.53%)
Aug 12, 2020 7.390 7.800 7.372 7.520 18,960 +0.13(+1.76%)
Aug 11, 2020 7.000 7.445 7.000 7.390 9,620 +0.32(+4.60%)
Aug 10, 2020 7.535 7.600 6.910 7.065 40,200 -0.43(-5.80%)
Aug 07, 2020 6.860 7.500 6.860 7.500 63,100 +0.64(+9.33%)
Aug 06, 2020 6.600 6.900 6.580 6.860 16,796 +0.14(+2.08%)
Aug 05, 2020 6.735 6.875 6.550 6.720 37,395 -0.03(-0.44%)
Aug 04, 2020 6.680 6.820 6.600 6.750 39,227 +0.13(+1.96%)
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.