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

Envela Corp (NY: ELA )

4.840 -0.060 (-1.22%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 13, 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 (%)
Dec 31, 2020 5.200 5.200 5.200 140,796 -0.17(-3.17%)
Dec 30, 2020 5.450 5.580 5.320 5.370 140,796 +0.15(+2.87%)
Dec 29, 2020 5.030 5.240 4.670 5.220 134,441 +0.12(+2.35%)
Dec 28, 2020 5.220 5.220 5.050 5.100 46,715 +0.09(+1.80%)
Dec 24, 2020 5.000 5.490 4.900 5.010 136,500 +0.01(+0.20%)
Dec 23, 2020 4.710 5.000 4.660 5.000 117,166 +0.31(+6.61%)
Dec 22, 2020 4.660 4.750 4.540 4.690 39,197 +0.15(+3.30%)
Dec 21, 2020 4.800 4.850 4.460 4.540 55,379 -0.30(-6.20%)
Dec 18, 2020 4.540 4.900 4.490 4.840 213,800 +0.36(+8.04%)
Dec 17, 2020 4.230 4.500 4.168 4.480 165,357 +0.27(+6.41%)
Dec 16, 2020 4.240 4.280 4.171 4.210 55,039 -0.04(-0.94%)
Dec 15, 2020 4.250 4.300 4.160 4.250 70,972 +0.08(+1.92%)
Dec 14, 2020 4.170 4.340 4.080 4.170 69,961 -0.02(-0.48%)
Dec 11, 2020 4.300 4.330 4.130 4.190 68,400 -0.06(-1.41%)
Dec 10, 2020 4.230 4.280 4.150 4.250 47,058 +0.05(+1.19%)
Dec 09, 2020 4.290 4.290 4.130 4.200 70,600 -0.09(-2.10%)
Dec 08, 2020 4.250 4.290 4.140 4.290 34,588 +0.06(+1.42%)
Dec 07, 2020 4.320 4.320 4.130 4.230 72,419 -0.04(-0.94%)
Dec 04, 2020 4.230 4.322 4.150 4.270 54,800 +0.04(+0.95%)
Dec 03, 2020 4.250 4.390 4.150 4.230 61,563 +0.00(+0.00%)
Dec 02, 2020 4.350 4.489 4.020 4.230 195,222 -0.09(-2.08%)
Dec 01, 2020 4.750 4.750 4.300 4.320 193,972 -0.30(-6.49%)
Nov 30, 2020 4.420 4.680 4.300 4.620 142,067 +0.25(+5.72%)
Nov 27, 2020 4.318 4.490 4.224 4.370 50,700 +0.07(+1.63%)
Nov 25, 2020 4.250 4.330 4.160 4.300 38,200 +0.10(+2.38%)
Nov 24, 2020 4.170 4.280 4.167 4.200 51,211 -0.01(-0.24%)
Nov 23, 2020 4.370 4.370 4.170 4.210 49,232 -0.05(-1.17%)
Nov 20, 2020 4.280 4.330 4.210 4.260 51,600 -0.06(-1.39%)
Nov 19, 2020 4.210 4.438 4.210 4.320 69,802 +0.07(+1.65%)
Nov 18, 2020 4.300 4.330 4.160 4.250 38,783 -0.01(-0.23%)
Nov 17, 2020 4.390 4.410 4.250 4.260 50,353 -0.08(-1.84%)
Nov 16, 2020 4.290 4.390 4.250 4.340 33,420 +0.05(+1.17%)
Nov 13, 2020 4.300 4.320 4.190 4.290 29,400 -0.01(-0.23%)
Nov 12, 2020 4.450 4.450 4.230 4.300 22,526 -0.17(-3.80%)
Nov 11, 2020 4.290 4.580 4.120 4.470 80,026 +0.19(+4.44%)
Nov 10, 2020 4.220 4.390 4.190 4.280 21,929 +0.12(+2.88%)
Nov 09, 2020 4.410 4.450 4.070 4.160 140,543 -0.20(-4.59%)
Nov 06, 2020 4.790 4.790 4.330 4.360 79,300 -0.31(-6.64%)
Nov 05, 2020 5.210 5.300 4.450 4.670 225,517 +0.17(+3.78%)
Nov 04, 2020 4.340 4.520 4.280 4.500 47,570 +0.25(+5.88%)
Nov 03, 2020 4.300 4.330 4.210 4.250 61,839 +0.02(+0.47%)
Nov 02, 2020 4.140 4.290 4.030 4.230 57,491 +0.19(+4.70%)
Oct 30, 2020 4.370 4.370 3.980 4.040 54,100 -0.29(-6.70%)
Oct 29, 2020 4.120 4.380 3.903 4.330 48,660 +0.21(+5.10%)
Oct 28, 2020 4.340 4.340 4.010 4.120 81,164 -0.22(-5.07%)
Oct 27, 2020 4.210 4.430 4.210 4.340 26,755 +0.07(+1.64%)
Oct 26, 2020 4.420 4.420 4.210 4.270 15,104 -0.10(-2.29%)
Oct 23, 2020 4.260 4.400 4.260 4.370 18,900 +0.17(+4.05%)
Oct 22, 2020 4.400 4.400 4.200 4.200 27,235 -0.13(-3.00%)
Oct 21, 2020 4.520 4.560 4.260 4.330 78,630 -0.26(-5.66%)
Oct 20, 2020 4.880 4.880 4.510 4.590 88,280 -0.19(-3.97%)
Oct 19, 2020 4.953 4.953 4.720 4.780 29,418 -0.11(-2.25%)
Oct 16, 2020 4.850 4.930 4.810 4.890 19,500 +0.03(+0.62%)
Oct 15, 2020 4.930 4.950 4.470 4.860 61,384 -0.05(-1.02%)
Oct 14, 2020 4.720 5.000 4.720 4.910 59,870 +0.25(+5.36%)
Oct 13, 2020 4.670 4.820 4.630 4.660 45,351 +0.05(+1.08%)
Oct 12, 2020 4.630 4.668 4.545 4.610 22,053 +0.01(+0.22%)
Oct 09, 2020 4.710 4.710 4.430 4.600 42,300 +0.02(+0.44%)
Oct 08, 2020 4.870 4.900 4.520 4.580 55,908 -0.17(-3.58%)
Oct 07, 2020 4.200 4.800 4.162 4.750 213,169 +0.56(+13.37%)
Oct 06, 2020 4.240 4.310 4.120 4.190 89,857 -0.11(-2.56%)
Oct 05, 2020 4.240 4.400 4.110 4.300 54,807 +0.20(+4.88%)
Oct 02, 2020 4.270 4.300 4.050 4.100 141,400 -0.16(-3.76%)
Oct 01, 2020 4.300 4.354 4.240 4.260 12,567 -0.03(-0.70%)
Sep 30, 2020 4.330 4.485 4.260 4.290 120,224 -0.03(-0.69%)
Sep 29, 2020 4.400 4.470 4.280 4.320 32,515 -0.03(-0.69%)
Sep 28, 2020 4.230 4.440 4.225 4.350 48,190 +0.13(+3.08%)
Sep 25, 2020 4.230 4.300 4.060 4.220 43,000 -0.04(-0.94%)
Sep 24, 2020 4.280 4.400 4.189 4.260 44,826 -0.07(-1.62%)
Sep 23, 2020 4.460 4.730 4.230 4.330 105,040 -0.02(-0.46%)
Sep 22, 2020 4.310 4.400 4.220 4.350 35,736 +0.03(+0.69%)
Sep 21, 2020 4.110 4.440 4.010 4.320 50,642 -0.05(-1.14%)
Sep 18, 2020 4.680 4.730 4.088 4.370 101,500 -0.13(-2.89%)
Sep 17, 2020 4.360 4.990 4.000 4.500 266,589 +0.25(+5.88%)
Sep 16, 2020 4.110 4.250 3.775 4.250 166,550 +0.26(+6.52%)
Sep 15, 2020 3.700 4.340 3.650 3.990 368,486 +0.61(+18.05%)
Sep 14, 2020 3.260 3.445 3.000 3.380 136,986 +0.20(+6.29%)
Sep 11, 2020 3.370 3.370 3.170 3.180 29,000 -0.15(-4.50%)
Sep 10, 2020 3.400 3.500 3.320 3.330 57,614 -0.04(-1.19%)
Sep 09, 2020 3.080 3.640 2.930 3.370 194,825 +0.39(+13.09%)
Sep 08, 2020 3.200 3.200 2.970 2.980 41,987 -0.19(-5.99%)
Sep 04, 2020 3.300 3.358 3.140 3.170 55,500 -0.16(-4.80%)
Sep 03, 2020 3.300 3.390 3.178 3.330 92,281 -0.03(-0.89%)
Sep 02, 2020 3.700 3.750 3.270 3.360 132,099 -0.38(-10.16%)
Sep 01, 2020 3.870 3.920 3.690 3.740 65,558 -0.14(-3.61%)
Aug 31, 2020 4.000 4.000 3.760 3.880 67,142 -0.12(-3.00%)
Aug 28, 2020 3.930 4.290 3.921 4.000 46,300 +0.09(+2.30%)
Aug 27, 2020 4.030 4.095 3.910 3.910 31,890 -0.11(-2.74%)
Aug 26, 2020 4.100 4.110 4.010 4.020 46,630 -0.07(-1.71%)
Aug 25, 2020 4.200 4.219 4.000 4.090 41,660 -0.05(-1.21%)
Aug 24, 2020 4.080 4.180 4.020 4.140 39,275 -0.01(-0.24%)
Aug 21, 2020 4.140 4.200 3.990 4.150 64,700 -0.16(-3.71%)
Aug 20, 2020 4.390 4.390 4.140 4.310 36,986 -0.15(-3.36%)
Aug 19, 2020 4.450 4.500 4.370 4.460 28,368 -0.03(-0.67%)
Aug 18, 2020 4.500 4.500 4.350 4.490 36,613 +0.00(+0.00%)
Aug 17, 2020 4.450 4.550 4.280 4.490 58,636 +0.04(+0.90%)
Aug 14, 2020 4.400 4.450 4.290 4.450 31,800 +0.07(+1.60%)
Aug 13, 2020 4.350 4.430 4.260 4.380 38,742 +0.03(+0.69%)
Aug 12, 2020 4.190 4.350 4.110 4.350 47,577 +0.23(+5.58%)
Aug 11, 2020 4.290 4.290 4.065 4.120 46,632 +0.02(+0.49%)
Aug 10, 2020 4.150 4.150 4.000 4.100 65,600 -0.11(-2.61%)
Aug 07, 2020 4.160 4.250 3.800 4.210 146,200 -0.23(-5.18%)
Aug 06, 2020 4.860 4.860 4.175 4.440 118,097 -0.10(-2.20%)
Aug 05, 2020 4.450 4.540 4.320 4.540 55,643 +0.09(+2.02%)
Aug 04, 2020 4.500 4.536 4.150 4.450 108,671 -0.10(-2.20%)
Aug 03, 2020 4.310 4.550 4.240 4.550 84,553 +0.32(+7.57%)
Jul 31, 2020 4.390 4.460 4.220 4.230 61,500 -0.12(-2.76%)
Jul 30, 2020 4.510 4.510 4.240 4.350 59,309 -0.19(-4.19%)
Jul 29, 2020 4.280 4.550 4.216 4.540 80,802 +0.34(+8.10%)
Jul 28, 2020 4.310 4.400 4.200 4.200 41,553 -0.14(-3.23%)
Jul 27, 2020 4.430 4.430 4.110 4.340 119,339 +0.24(+5.85%)
Jul 24, 2020 3.960 4.210 3.960 4.100 106,300 +0.03(+0.74%)
Jul 23, 2020 4.350 4.530 4.070 4.070 138,473 -0.25(-5.79%)
Jul 22, 2020 4.310 4.370 4.112 4.320 103,371 -0.02(-0.46%)
Jul 21, 2020 4.350 4.600 4.120 4.340 138,609 +0.09(+2.12%)
Jul 20, 2020 3.810 4.250 3.810 4.250 141,467 +0.36(+9.25%)
Jul 17, 2020 4.010 4.130 3.650 3.890 296,600 -0.26(-6.27%)
Jul 16, 2020 4.200 4.320 4.130 4.150 54,088 -0.05(-1.19%)
Jul 15, 2020 4.200 4.290 4.120 4.200 55,174 +0.10(+2.44%)
Jul 14, 2020 4.000 4.200 4.000 4.100 73,861 +0.24(+6.22%)
Jul 13, 2020 4.750 4.800 3.860 3.860 396,075 -0.99(-20.41%)
Jul 10, 2020 5.050 5.082 4.810 4.850 58,500 -0.09(-1.82%)
Jul 09, 2020 5.520 5.520 4.850 4.940 184,126 -0.46(-8.52%)
Jul 08, 2020 5.390 5.570 5.140 5.400 102,775 +0.02(+0.37%)
Jul 07, 2020 5.070 5.630 5.030 5.380 92,864 +0.26(+5.08%)
Jul 06, 2020 5.470 5.500 5.050 5.120 105,302 -0.26(-4.83%)
Jul 02, 2020 5.200 5.665 4.910 5.380 197,400 +0.27(+5.28%)
Jul 01, 2020 6.100 6.100 4.760 5.110 303,096 -0.99(-16.23%)
Jun 30, 2020 5.900 6.200 5.180 6.100 301,222 +0.20(+3.39%)
Jun 29, 2020 5.050 5.950 4.990 5.900 403,878 +0.95(+19.19%)
Jun 26, 2020 4.950 5.000 4.580 4.950 966,500 +0.07(+1.43%)
Jun 25, 2020 4.390 4.950 4.380 4.880 279,184 +0.55(+12.70%)
Jun 24, 2020 4.240 4.420 4.200 4.330 166,805 +0.09(+2.12%)
Jun 23, 2020 4.370 4.370 4.230 4.240 62,435 -0.03(-0.70%)
Jun 22, 2020 4.220 4.436 4.220 4.270 70,706 +0.05(+1.18%)
Jun 19, 2020 4.200 4.265 4.070 4.220 88,700 +0.02(+0.48%)
Jun 18, 2020 4.200 4.450 4.150 4.200 193,151 +0.00(+0.00%)
Jun 17, 2020 4.130 4.230 4.050 4.200 85,586 +0.13(+3.19%)
Jun 16, 2020 4.090 4.120 3.990 4.070 69,570 +0.16(+4.09%)
Jun 15, 2020 4.080 4.080 3.700 3.910 101,136 +0.05(+1.30%)
Jun 12, 2020 3.610 3.930 3.610 3.860 96,300 +0.35(+9.97%)
Jun 11, 2020 4.030 4.030 3.480 3.510 137,932 -0.54(-13.33%)
Jun 10, 2020 4.070 4.150 4.030 4.050 106,365 +0.02(+0.50%)
Jun 09, 2020 3.830 4.100 3.830 4.030 105,394 +0.19(+4.95%)
Jun 08, 2020 3.890 3.990 3.830 3.840 95,713 -0.07(-1.79%)
Jun 05, 2020 4.100 4.100 3.720 3.910 77,800 -0.06(-1.51%)
Jun 04, 2020 3.940 4.140 3.904 3.970 128,612 +0.07(+1.79%)
Jun 03, 2020 3.770 3.910 3.710 3.900 56,534 +0.13(+3.45%)
Jun 02, 2020 3.580 3.790 3.540 3.770 99,966 +0.28(+8.02%)
Jun 01, 2020 3.570 3.580 3.402 3.490 91,122 -0.10(-2.79%)
May 29, 2020 3.580 3.600 3.560 3.590 42,800 -0.01(-0.28%)
May 28, 2020 3.750 3.750 3.550 3.600 66,695 -0.13(-3.49%)
May 27, 2020 3.660 3.750 3.540 3.730 80,877 +0.07(+1.91%)
May 26, 2020 3.630 3.770 3.590 3.660 98,166 +0.06(+1.67%)
May 22, 2020 3.530 3.610 3.430 3.600 101,500 +0.07(+1.98%)
May 21, 2020 3.380 3.580 3.310 3.530 78,005 +0.16(+4.75%)
May 20, 2020 3.270 3.480 3.257 3.370 106,399 +0.13(+4.01%)
May 19, 2020 3.350 3.390 3.150 3.240 131,238 -0.04(-1.22%)
May 18, 2020 3.290 3.380 3.200 3.280 131,713 -0.01(-0.30%)
May 15, 2020 3.320 3.350 3.150 3.290 94,700 +0.01(+0.30%)
May 14, 2020 3.450 3.450 3.000 3.280 154,398 -0.14(-4.09%)
May 13, 2020 4.100 4.210 3.100 3.420 563,036 -0.67(-16.38%)
May 12, 2020 4.390 4.480 4.010 4.090 467,498 -0.14(-3.31%)
May 11, 2020 4.100 4.230 3.880 4.230 240,928 +0.13(+3.17%)
May 08, 2020 3.930 4.200 3.800 4.100 211,000 +0.19(+4.86%)
May 07, 2020 4.000 4.090 3.840 3.910 147,209 -0.01(-0.26%)
May 06, 2020 4.000 4.000 3.800 3.920 106,633 -0.08(-2.00%)
May 05, 2020 4.150 4.320 3.990 4.000 242,818 -0.11(-2.68%)
May 04, 2020 3.800 4.110 3.780 4.110 327,773 +0.36(+9.60%)
May 01, 2020 3.590 3.820 3.550 3.750 145,300 +0.10(+2.74%)
Apr 30, 2020 3.520 3.840 3.300 3.650 171,955 +0.17(+4.89%)
Apr 29, 2020 3.350 3.500 3.000 3.480 298,612 +0.27(+8.41%)
Apr 28, 2020 3.400 3.550 3.110 3.210 239,544 -0.17(-5.03%)
Apr 27, 2020 3.900 3.950 3.080 3.380 679,335 -0.30(-8.15%)
Apr 24, 2020 3.530 3.800 3.380 3.680 168,700 +0.15(+4.25%)
Apr 23, 2020 3.450 3.770 3.330 3.530 247,553 +0.22(+6.65%)
Apr 22, 2020 3.100 3.370 3.037 3.310 184,096 +0.21(+6.77%)
Apr 21, 2020 3.070 3.140 3.000 3.100 50,156 +0.00(+0.00%)
Apr 20, 2020 3.100 3.100 2.780 3.100 88,610 +0.00(+0.00%)
Apr 17, 2020 3.000 3.110 2.980 3.100 83,900 +0.15(+5.08%)
Apr 16, 2020 3.010 3.130 2.630 2.950 134,634 -0.07(-2.32%)
Apr 15, 2020 3.100 3.200 2.920 3.020 126,058 +0.12(+4.14%)
Apr 14, 2020 2.980 3.200 2.800 2.900 202,205 +0.09(+3.20%)
Apr 13, 2020 2.800 2.980 2.650 2.810 133,432 +0.17(+6.44%)
Apr 09, 2020 2.610 2.750 2.575 2.640 178,100 +0.03(+1.15%)
Apr 08, 2020 2.420 2.610 2.420 2.610 34,885 +0.21(+8.75%)
Apr 07, 2020 2.600 2.670 2.350 2.400 102,775 -0.14(-5.51%)
Apr 06, 2020 2.640 2.700 2.520 2.540 54,097 +0.00(+0.00%)
Apr 03, 2020 2.510 2.690 2.510 2.540 42,300 +0.00(+0.00%)
Apr 02, 2020 2.500 2.680 2.400 2.540 35,741 +0.00(+0.00%)
Apr 01, 2020 2.420 2.610 2.368 2.540 43,874 +0.02(+0.79%)
Mar 31, 2020 2.470 2.550 2.393 2.520 37,835 +0.10(+4.13%)
Mar 30, 2020 2.390 2.480 2.270 2.420 76,828 +0.02(+0.83%)
Mar 27, 2020 2.460 2.650 2.310 2.400 85,400 -0.12(-4.76%)
Mar 26, 2020 2.580 2.700 2.469 2.520 88,865 -0.09(-3.45%)
Mar 25, 2020 2.500 2.700 2.500 2.610 103,443 +0.09(+3.57%)
Mar 24, 2020 2.670 2.900 2.500 2.520 128,430 -0.28(-10.00%)
Mar 23, 2020 2.600 2.940 2.580 2.800 122,572 +0.20(+7.69%)
Mar 20, 2020 2.450 2.660 2.410 2.600 89,100 +0.12(+4.84%)
Mar 19, 2020 2.260 2.720 2.260 2.480 105,853 +0.12(+5.31%)
Mar 18, 2020 2.430 2.590 2.250 2.355 130,187 -0.19(-7.65%)
Mar 17, 2020 2.520 2.659 2.430 2.550 55,313 +0.02(+0.79%)
Mar 16, 2020 2.800 3.000 2.470 2.530 113,611 -0.47(-15.67%)
Mar 13, 2020 2.760 3.000 2.750 3.000 120,700 +0.29(+10.70%)
Mar 12, 2020 2.470 3.000 2.210 2.710 144,721 -0.14(-4.91%)
Mar 11, 2020 2.900 2.900 2.650 2.850 53,985 -0.08(-2.73%)
Mar 10, 2020 2.840 2.950 2.590 2.930 261,531 +0.37(+14.45%)
Mar 09, 2020 2.670 3.200 2.120 2.560 257,516 -0.47(-15.51%)
Mar 06, 2020 3.030 3.130 2.600 3.030 290,100 -0.10(-3.19%)
Mar 05, 2020 3.440 3.530 3.050 3.130 513,121 -0.22(-6.57%)
Mar 04, 2020 3.070 3.450 3.070 3.350 346,105 +0.31(+10.20%)
Mar 03, 2020 3.190 3.250 2.760 3.040 475,048 +0.00(+0.00%)
Mar 02, 2020 2.750 3.450 2.750 3.040 752,404 +0.38(+14.29%)
Feb 28, 2020 2.590 2.950 2.580 2.660 302,700 +0.02(+0.76%)
Feb 27, 2020 2.210 2.650 2.200 2.640 280,148 +0.19(+7.76%)
Feb 26, 2020 2.660 2.663 2.450 2.450 124,811 -0.18(-6.84%)
Feb 25, 2020 2.660 2.940 2.620 2.630 250,402 +0.04(+1.48%)
Feb 24, 2020 2.520 2.680 2.400 2.592 202,660 -0.14(-5.07%)
Feb 21, 2020 2.640 2.760 2.605 2.730 105,400 +0.07(+2.63%)
Feb 20, 2020 2.570 2.690 2.430 2.660 176,151 +0.10(+3.91%)
Feb 19, 2020 2.600 2.690 2.560 2.560 279,790 -0.03(-1.16%)
Feb 18, 2020 2.480 2.720 2.458 2.590 634,280 +0.21(+8.82%)
Feb 14, 2020 2.490 2.490 2.330 2.380 131,100 -0.10(-4.03%)
Feb 13, 2020 2.230 2.480 2.230 2.480 218,378 +0.25(+11.21%)
Feb 12, 2020 2.180 2.300 2.180 2.230 110,883 +0.02(+0.90%)
Feb 11, 2020 2.500 2.500 2.180 2.210 239,506 -0.09(-3.91%)
Feb 10, 2020 2.500 2.510 2.120 2.300 445,672 -0.19(-7.63%)
Feb 07, 2020 2.330 2.490 2.320 2.490 158,700 +0.17(+7.33%)
Feb 06, 2020 2.260 2.350 2.250 2.320 116,076 +0.04(+1.75%)
Feb 05, 2020 2.090 2.280 2.050 2.280 156,402 +0.19(+9.09%)
Feb 04, 2020 2.000 2.090 1.760 2.090 309,227 +0.09(+4.50%)
Feb 03, 2020 2.180 2.190 2.000 2.000 212,738 -0.17(-7.83%)
Jan 31, 2020 2.060 2.190 2.020 2.170 63,000 +0.11(+5.34%)
Jan 30, 2020 2.180 2.190 2.020 2.060 169,721 -0.12(-5.50%)
Jan 29, 2020 2.080 2.190 2.040 2.180 178,608 +0.09(+4.31%)
Jan 28, 2020 1.850 2.120 1.800 2.090 296,020 +0.28(+15.47%)
Jan 27, 2020 1.850 1.850 1.750 1.810 107,500 -0.02(-1.09%)
Jan 24, 2020 1.840 1.850 1.734 1.830 154,200 -0.01(-0.54%)
Jan 23, 2020 1.780 1.850 1.770 1.840 224,006 +0.07(+4.11%)
Jan 22, 2020 1.740 1.810 1.720 1.767 253,744 +0.05(+2.75%)
Jan 21, 2020 1.580 1.720 1.570 1.720 286,454 +0.16(+9.90%)
Jan 17, 2020 1.480 1.580 1.480 1.565 219,700 +0.08(+5.74%)
Jan 16, 2020 1.470 1.540 1.470 1.480 179,672 +0.01(+0.68%)
Jan 15, 2020 1.460 1.520 1.445 1.470 134,670 +0.05(+3.52%)
Jan 14, 2020 1.460 1.480 1.420 1.420 27,247 -0.03(-2.08%)
Jan 13, 2020 1.460 1.467 1.420 1.450 38,366 -0.02(-1.35%)
Jan 10, 2020 1.440 1.490 1.410 1.470 36,600 +0.03(+2.13%)
Jan 09, 2020 1.480 1.490 1.429 1.439 44,563 -0.04(-2.74%)
Jan 08, 2020 1.460 1.498 1.460 1.480 30,182 +0.03(+2.07%)
Jan 07, 2020 1.500 1.500 1.450 1.450 14,029 -0.03(-2.03%)
Jan 06, 2020 1.340 1.519 1.340 1.480 266,345 +0.13(+9.64%)
Jan 03, 2020 1.360 1.387 1.350 1.350 6,900 -0.03(-2.17%)
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.