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 )

4.570 +0.030 (+0.66%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 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 (%)
Apr 29, 2022 5.450 5.640 5.370 5.430 97,200 +0.00(+0.00%)
Apr 28, 2022 5.200 5.500 5.200 5.430 100,354 +0.25(+4.83%)
Apr 27, 2022 5.160 5.300 5.070 5.180 47,886 +0.06(+1.17%)
Apr 26, 2022 5.250 5.250 5.073 5.120 41,473 -0.13(-2.48%)
Apr 25, 2022 5.010 5.290 5.010 5.250 64,892 +0.20(+3.96%)
Apr 22, 2022 4.970 5.120 4.950 5.050 39,064 +0.05(+1.00%)
Apr 21, 2022 5.290 5.350 4.940 5.000 93,669 -0.29(-5.48%)
Apr 20, 2022 4.900 5.350 4.850 5.290 149,070 +0.37(+7.52%)
Apr 19, 2022 4.800 4.950 4.750 4.920 77,437 +0.18(+3.80%)
Apr 18, 2022 5.000 5.000 4.690 4.740 73,202 -0.23(-4.63%)
Apr 14, 2022 4.800 4.998 4.770 4.970 24,733 +0.24(+5.07%)
Apr 13, 2022 4.670 4.780 4.600 4.730 23,075 +0.00(+0.03%)
Apr 12, 2022 4.740 4.740 4.520 4.728 39,651 +0.12(+2.57%)
Apr 11, 2022 4.680 4.730 4.560 4.610 33,866 -0.07(-1.50%)
Apr 08, 2022 4.885 4.885 4.639 4.680 20,444 -0.14(-2.90%)
Apr 07, 2022 4.790 4.890 4.690 4.820 13,129 -0.01(-0.21%)
Apr 06, 2022 4.740 4.880 4.600 4.830 25,076 +0.12(+2.55%)
Apr 05, 2022 4.800 4.800 4.570 4.710 9,222 +0.14(+3.06%)
Apr 04, 2022 4.630 4.660 4.570 4.570 6,287 -0.07(-1.51%)
Apr 01, 2022 4.780 4.780 4.630 4.640 6,591 -0.02(-0.43%)
Mar 31, 2022 4.630 4.770 4.580 4.660 32,143 -0.00(-0.11%)
Mar 30, 2022 4.720 4.730 4.520 4.665 45,165 -0.05(-1.17%)
Mar 29, 2022 4.730 4.780 4.654 4.720 16,556 +0.02(+0.43%)
Mar 28, 2022 4.420 4.700 4.420 4.700 62,570 +0.25(+5.62%)
Mar 25, 2022 4.390 4.482 4.390 4.450 23,722 +0.06(+1.36%)
Mar 24, 2022 4.380 4.440 4.370 4.390 34,698 +0.00(+0.01%)
Mar 23, 2022 4.400 4.450 4.370 4.390 17,702 +0.01(+0.23%)
Mar 22, 2022 4.345 4.410 4.290 4.380 50,023 +0.08(+1.86%)
Mar 21, 2022 4.420 4.462 4.250 4.300 55,704 -0.12(-2.71%)
Mar 18, 2022 4.410 4.420 4.330 4.420 15,110 -0.02(-0.45%)
Mar 17, 2022 4.500 4.580 4.350 4.440 76,915 +0.13(+3.02%)
Mar 16, 2022 4.690 4.740 4.300 4.310 73,585 -0.31(-6.71%)
Mar 15, 2022 4.430 4.700 4.410 4.620 57,278 +0.26(+5.96%)
Mar 14, 2022 4.250 4.559 4.250 4.360 36,492 +0.12(+2.83%)
Mar 11, 2022 4.135 4.240 4.125 4.240 35,294 +0.07(+1.68%)
Mar 10, 2022 4.070 4.170 4.065 4.170 5,512 +0.07(+1.71%)
Mar 09, 2022 4.030 4.120 4.030 4.100 5,313 +0.00(+0.00%)
Mar 08, 2022 4.100 4.120 4.100 4.100 8,577 +0.00(+0.00%)
Mar 07, 2022 4.100 4.140 4.040 4.100 51,298 -0.02(-0.49%)
Mar 04, 2022 4.180 4.180 4.120 4.120 5,057 -0.06(-1.43%)
Mar 03, 2022 4.200 4.200 4.180 4.180 626 -0.00(-0.01%)
Mar 02, 2022 4.100 4.180 4.100 4.180 5,872 +0.08(+1.95%)
Mar 01, 2022 4.210 4.210 4.075 4.100 31,452 -0.07(-1.68%)
Feb 28, 2022 4.140 4.220 4.120 4.170 21,887 +0.05(+1.21%)
Feb 25, 2022 4.100 4.230 4.120 4.120 10,105 +0.02(+0.49%)
Feb 24, 2022 4.100 4.110 4.020 4.100 18,209 -0.04(-0.97%)
Feb 23, 2022 4.190 4.190 3.990 4.140 83,939 +0.04(+0.98%)
Feb 22, 2022 4.120 4.120 4.090 4.100 12,297 +0.00(+0.00%)
Feb 18, 2022 4.100 0 -0.08(-1.91%)
Feb 17, 2022 4.110 4.190 4.100 4.180 7,554 +0.05(+1.21%)
Feb 16, 2022 4.120 4.160 4.100 4.130 13,504 +0.02(+0.49%)
Feb 15, 2022 4.190 4.190 4.100 4.110 20,311 +0.01(+0.24%)
Feb 14, 2022 4.080 4.150 4.070 4.100 16,475 +0.00(+0.00%)
Feb 11, 2022 4.070 4.190 4.035 4.100 28,142 +0.00(+0.00%)
Feb 10, 2022 4.140 4.180 4.050 4.100 12,651 -0.03(-0.73%)
Feb 09, 2022 4.095 4.200 4.095 4.130 15,889 +0.01(+0.24%)
Feb 08, 2022 3.976 4.120 3.976 4.120 46,862 +0.07(+1.73%)
Feb 07, 2022 4.040 4.070 3.980 4.050 11,080 +0.04(+1.12%)
Feb 04, 2022 3.990 4.010 3.990 4.005 6,795 +0.00(+0.12%)
Feb 03, 2022 3.950 4.030 4.000 12,938 -0.04(-0.99%)
Feb 02, 2022 3.900 4.040 3.781 4.040 18,974 +0.00(+0.00%)
Feb 01, 2022 4.050 4.050 3.935 4.040 44,582 +0.07(+1.76%)
Jan 31, 2022 3.940 4.010 3.970 12,512 +0.07(+1.79%)
Jan 28, 2022 3.580 3.940 3.510 3.900 34,391 +0.21(+5.69%)
Jan 27, 2022 3.700 3.890 3.560 3.690 19,960 +0.04(+1.10%)
Jan 26, 2022 3.650 3.709 3.510 3.650 28,958 +0.00(+0.00%)
Jan 25, 2022 3.770 3.810 3.570 3.650 41,859 -0.15(-3.99%)
Jan 24, 2022 3.920 3.920 3.725 3.802 30,992 -0.15(-3.76%)
Jan 21, 2022 4.010 4.040 3.930 3.950 65,980 -0.10(-2.47%)
Jan 20, 2022 4.130 4.130 4.000 4.050 80,268 -0.01(-0.25%)
Jan 19, 2022 4.010 4.160 4.000 4.060 20,683 -0.04(-0.98%)
Jan 18, 2022 4.010 4.155 4.000 4.100 27,008 +0.02(+0.49%)
Jan 14, 2022 4.080 0 -0.02(-0.49%)
Jan 13, 2022 4.070 4.120 4.060 4.100 7,212 +0.00(+0.00%)
Jan 12, 2022 4.090 4.255 4.020 4.100 20,919 +0.04(+0.99%)
Jan 11, 2022 4.010 4.140 3.960 4.060 16,217 +0.01(+0.25%)
Jan 10, 2022 4.080 4.140 3.960 4.050 42,945 -0.09(-2.17%)
Jan 07, 2022 4.060 4.140 3.990 4.140 22,136 +0.04(+0.98%)
Jan 06, 2022 4.050 4.110 4.030 4.100 26,569 +0.02(+0.49%)
Jan 05, 2022 4.090 4.130 4.050 4.080 12,449 +0.02(+0.49%)
Jan 04, 2022 3.930 4.160 3.930 4.060 37,133 -0.03(-0.73%)
Jan 03, 2022 4.050 4.170 3.930 4.090 28,467 +0.02(+0.49%)
Dec 31, 2021 4.100 4.110 3.940 4.070 26,873 +0.02(+0.49%)
Dec 30, 2021 4.100 4.170 4.050 4.050 26,377 -0.06(-1.46%)
Dec 29, 2021 4.110 4.160 4.100 4.110 17,852 -0.03(-0.72%)
Dec 28, 2021 4.100 4.240 4.050 4.140 49,329 +0.02(+0.49%)
Dec 27, 2021 4.080 4.400 4.080 4.120 25,257 +0.02(+0.49%)
Dec 23, 2021 3.970 4.140 3.970 4.100 10,274 +0.02(+0.49%)
Dec 22, 2021 4.170 4.170 4.020 4.080 3,766 -0.02(-0.49%)
Dec 21, 2021 4.050 4.100 3.995 4.100 14,328 +0.08(+1.99%)
Dec 20, 2021 4.050 4.070 3.920 4.020 42,847 -0.09(-2.19%)
Dec 17, 2021 4.000 4.170 4.000 4.110 8,065 +0.06(+1.48%)
Dec 16, 2021 4.030 4.180 3.980 4.050 79,075 +0.07(+1.76%)
Dec 15, 2021 4.060 4.150 3.980 3.980 56,502 -0.12(-2.93%)
Dec 14, 2021 4.010 4.150 3.970 4.100 12,995 +0.02(+0.49%)
Dec 13, 2021 4.190 4.190 4.020 4.080 15,723 -0.08(-1.92%)
Dec 10, 2021 4.279 4.279 4.061 4.160 14,932 +0.05(+1.22%)
Dec 09, 2021 4.020 4.160 4.010 4.110 17,618 +0.04(+0.98%)
Dec 08, 2021 3.850 4.210 3.850 4.070 48,420 +0.08(+1.88%)
Dec 07, 2021 4.000 4.050 3.950 3.995 22,092 +0.04(+1.14%)
Dec 06, 2021 3.910 4.019 3.890 3.950 33,430 +0.00(+0.00%)
Dec 03, 2021 4.000 4.000 3.917 3.950 12,550 -0.05(-1.25%)
Dec 02, 2021 4.000 4.040 3.990 4.000 9,307 -0.01(-0.25%)
Dec 01, 2021 4.020 4.042 4.010 4.010 11,827 -0.06(-1.47%)
Nov 30, 2021 4.330 4.340 4.031 4.070 34,467 -0.25(-5.79%)
Nov 29, 2021 4.150 4.460 4.090 4.320 40,840 +0.13(+3.10%)
Nov 26, 2021 4.220 4.280 4.090 4.190 19,905 +0.02(+0.48%)
Nov 24, 2021 4.070 4.176 4.040 4.170 70,568 +0.11(+2.71%)
Nov 23, 2021 4.161 4.161 4.020 4.060 25,190 -0.06(-1.46%)
Nov 22, 2021 4.210 4.240 4.120 4.120 17,383 -0.10(-2.37%)
Nov 19, 2021 4.290 4.290 4.130 4.220 9,294 -0.02(-0.47%)
Nov 18, 2021 4.330 4.240 3.950 4.240 70,505 -0.11(-2.53%)
Nov 17, 2021 4.270 4.350 4.220 4.350 25,228 +0.05(+1.16%)
Nov 16, 2021 4.430 4.430 4.260 4.300 25,189 -0.09(-2.05%)
Nov 15, 2021 4.510 4.670 4.370 4.390 79,422 -0.15(-3.30%)
Nov 12, 2021 4.430 4.590 4.430 4.540 14,722 +0.11(+2.48%)
Nov 11, 2021 4.370 4.470 4.370 4.430 9,609 +0.04(+0.91%)
Nov 10, 2021 4.350 4.390 19,859 -0.01(-0.23%)
Nov 09, 2021 4.450 4.549 4.380 4.400 63,586 -0.03(-0.68%)
Nov 08, 2021 4.580 4.590 4.410 4.430 36,652 -0.07(-1.56%)
Nov 05, 2021 4.570 4.570 4.400 4.500 44,915 -0.02(-0.44%)
Nov 04, 2021 4.600 4.600 4.260 4.520 92,552 +0.27(+6.35%)
Nov 03, 2021 4.300 4.379 4.250 4.250 31,270 -0.07(-1.62%)
Nov 02, 2021 4.400 4.490 4.320 4.320 20,825 -0.13(-2.92%)
Nov 01, 2021 4.340 4.520 4.370 4.450 13,529 +0.08(+1.83%)
Oct 29, 2021 4.400 4.410 4.350 4.370 11,640 +0.08(+1.86%)
Oct 28, 2021 4.260 4.360 4.260 4.290 15,100 +0.08(+1.90%)
Oct 27, 2021 4.390 4.390 4.150 4.210 27,625 -0.18(-4.10%)
Oct 26, 2021 4.420 4.310 4.390 33,625 +0.01(+0.23%)
Oct 25, 2021 4.320 4.470 4.320 4.380 28,407 +0.06(+1.39%)
Oct 22, 2021 4.090 4.320 4.060 4.320 53,395 +0.26(+6.40%)
Oct 21, 2021 3.990 4.085 3.990 4.060 33,796 +0.06(+1.50%)
Oct 20, 2021 3.970 4.030 3.970 4.000 23,896 +0.01(+0.25%)
Oct 19, 2021 4.020 4.071 3.970 3.990 85,153 -0.02(-0.50%)
Oct 18, 2021 4.080 4.198 3.950 4.010 111,363 -0.07(-1.72%)
Oct 15, 2021 4.170 4.210 4.040 4.080 16,506 -0.04(-0.97%)
Oct 14, 2021 4.210 4.260 4.120 4.120 26,738 -0.08(-1.90%)
Oct 13, 2021 4.100 4.300 4.100 4.200 169,615 +0.13(+3.19%)
Oct 12, 2021 4.040 4.110 4.010 4.070 10,003 +0.01(+0.25%)
Oct 11, 2021 4.100 4.110 4.000 4.060 18,520 -0.04(-0.98%)
Oct 08, 2021 4.030 4.140 4.030 4.100 3,013 +0.02(+0.49%)
Oct 07, 2021 4.160 4.160 4.080 4.080 7,559 -0.02(-0.49%)
Oct 06, 2021 4.070 4.110 4.060 4.100 23,308 +0.01(+0.24%)
Oct 05, 2021 4.080 4.110 4.000 4.090 20,112 +0.04(+0.99%)
Oct 04, 2021 4.070 4.110 4.060 4.050 4,820 -0.02(-0.49%)
Oct 01, 2021 4.110 4.220 4.070 4.070 11,557 -0.09(-2.16%)
Sep 30, 2021 3.940 4.170 3.920 4.160 22,353 +0.21(+5.32%)
Sep 29, 2021 4.040 4.110 3.950 3.950 24,163 -0.06(-1.50%)
Sep 28, 2021 4.080 4.123 4.010 4.010 25,112 -0.11(-2.67%)
Sep 27, 2021 4.050 4.160 4.050 4.120 13,032 +0.07(+1.73%)
Sep 24, 2021 4.080 4.200 4.040 4.050 40,478 -0.05(-1.22%)
Sep 23, 2021 4.100 4.180 4.090 4.100 43,198 +0.02(+0.49%)
Sep 22, 2021 4.110 4.210 4.080 4.080 13,760 -0.02(-0.49%)
Sep 21, 2021 4.050 4.170 4.050 4.100 16,828 +0.01(+0.24%)
Sep 20, 2021 4.050 4.130 4.042 4.090 29,355 -0.09(-2.15%)
Sep 17, 2021 4.110 4.180 4.070 4.180 24,074 +0.02(+0.48%)
Sep 16, 2021 4.120 4.200 4.100 4.160 14,106 -0.02(-0.48%)
Sep 15, 2021 4.190 4.190 4.100 4.180 8,262 +0.03(+0.72%)
Sep 14, 2021 4.170 4.200 4.150 4.150 11,188 -0.03(-0.72%)
Sep 13, 2021 4.250 4.310 4.117 4.180 48,434 +0.13(+3.21%)
Sep 10, 2021 4.203 4.203 3.960 4.050 37,108 -0.07(-1.70%)
Sep 09, 2021 4.040 4.180 3.890 4.120 76,173 +0.10(+2.49%)
Sep 08, 2021 4.350 4.350 3.820 4.020 150,351 -0.28(-6.51%)
Sep 07, 2021 4.450 4.450 4.300 4.300 12,380 -0.11(-2.49%)
Sep 03, 2021 4.430 4.440 4.244 4.410 19,267 +0.10(+2.32%)
Sep 02, 2021 4.392 4.392 4.200 4.310 14,696 +0.01(+0.23%)
Sep 01, 2021 4.300 4.300 4.250 4.300 4,779 +0.07(+1.65%)
Aug 31, 2021 4.250 4.300 4.190 4.230 23,797 +0.00(+0.00%)
Aug 30, 2021 4.190 4.290 4.130 4.230 17,254 +0.04(+0.95%)
Aug 27, 2021 4.220 4.269 4.140 4.190 19,984 -0.09(-2.10%)
Aug 26, 2021 4.440 4.440 4.200 4.280 28,929 -0.09(-2.06%)
Aug 25, 2021 4.250 4.440 4.240 4.370 29,876 +0.08(+1.86%)
Aug 24, 2021 4.220 4.350 4.190 4.290 9,824 +0.00(+0.00%)
Aug 23, 2021 4.200 4.300 4.127 4.290 14,796 +0.09(+2.14%)
Aug 20, 2021 4.240 4.240 4.090 4.200 9,494 -0.04(-0.94%)
Aug 19, 2021 4.070 4.290 4.070 4.240 16,909 +0.17(+4.18%)
Aug 18, 2021 4.150 4.290 4.070 4.070 15,451 -0.07(-1.69%)
Aug 17, 2021 4.100 4.160 4.040 4.140 42,922 -0.14(-3.27%)
Aug 16, 2021 4.350 4.360 4.223 4.280 26,713 -0.08(-1.83%)
Aug 13, 2021 4.360 4.410 4.350 4.360 11,612 -0.04(-0.91%)
Aug 12, 2021 4.390 4.500 4.350 4.400 14,243 +0.02(+0.46%)
Aug 11, 2021 4.669 4.669 4.350 4.380 48,337 -0.34(-7.20%)
Aug 10, 2021 4.790 4.860 4.670 4.720 18,787 -0.07(-1.36%)
Aug 09, 2021 4.610 4.785 4.590 4.785 44,949 +0.14(+2.91%)
Aug 06, 2021 4.600 4.680 4.580 4.650 27,649 +0.05(+1.09%)
Aug 05, 2021 5.180 5.180 4.500 4.600 111,774 -0.56(-10.85%)
Aug 04, 2021 4.870 5.220 4.735 5.160 153,943 +0.31(+6.39%)
Aug 03, 2021 4.700 4.900 4.700 4.850 55,091 +0.20(+4.30%)
Aug 02, 2021 4.620 4.680 4.470 4.650 61,818 +0.23(+5.20%)
Jul 30, 2021 4.060 4.487 4.060 4.420 44,696 +0.07(+1.61%)
Jul 29, 2021 4.290 4.360 4.190 4.350 65,474 +0.13(+3.08%)
Jul 28, 2021 4.100 4.220 3.970 4.220 109,655 +0.29(+7.38%)
Jul 27, 2021 3.830 4.090 3.760 3.930 50,293 +0.12(+3.15%)
Jul 26, 2021 4.100 4.140 3.780 3.810 194,772 -0.35(-8.41%)
Jul 23, 2021 4.100 4.220 4.030 4.160 54,819 +0.06(+1.46%)
Jul 22, 2021 3.900 4.110 3.900 4.100 244,105 +0.22(+5.67%)
Jul 21, 2021 3.850 4.010 3.850 3.880 28,462 +0.03(+0.78%)
Jul 20, 2021 3.860 3.970 3.750 3.850 66,935 +0.04(+1.05%)
Jul 19, 2021 3.750 3.910 3.750 3.810 28,429 +0.00(+0.00%)
Jul 16, 2021 3.870 3.910 3.800 3.810 33,158 -0.06(-1.55%)
Jul 15, 2021 3.890 3.910 3.820 3.870 28,948 -0.04(-1.02%)
Jul 14, 2021 4.000 4.000 3.910 3.910 36,651 -0.06(-1.51%)
Jul 13, 2021 4.140 4.166 3.970 3.970 43,910 -0.16(-3.87%)
Jul 12, 2021 4.220 4.220 4.100 4.130 20,060 -0.06(-1.43%)
Jul 09, 2021 4.170 4.250 4.130 4.190 24,403 +0.02(+0.48%)
Jul 08, 2021 4.130 4.190 4.095 4.170 20,743 +0.00(+0.00%)
Jul 07, 2021 4.330 4.330 4.170 4.170 55,289 -0.16(-3.70%)
Jul 06, 2021 4.440 4.440 4.238 4.330 30,315 -0.11(-2.48%)
Jul 02, 2021 4.500 4.500 4.400 4.440 27,925 -0.04(-0.89%)
Jul 01, 2021 4.910 4.920 4.180 4.480 320,393 -0.32(-6.67%)
Jun 30, 2021 4.760 4.950 4.760 4.800 83,475 +0.01(+0.21%)
Jun 29, 2021 4.980 5.060 4.730 4.790 54,300 -0.23(-4.58%)
Jun 28, 2021 4.880 5.350 4.870 5.020 66,472 +0.21(+4.37%)
Jun 25, 2021 4.850 4.990 4.720 4.810 1,069,554 -0.13(-2.63%)
Jun 24, 2021 5.010 5.070 4.820 4.940 89,224 -0.02(-0.40%)
Jun 23, 2021 5.010 5.100 4.900 4.960 64,578 -0.12(-2.36%)
Jun 22, 2021 5.080 5.110 4.870 5.080 54,598 -0.01(-0.20%)
Jun 21, 2021 5.120 5.220 4.900 5.090 81,539 -0.02(-0.39%)
Jun 18, 2021 5.160 5.230 5.030 5.110 91,068 -0.13(-2.48%)
Jun 17, 2021 5.290 5.340 5.180 5.240 45,316 -0.06(-1.13%)
Jun 16, 2021 5.500 5.500 5.260 5.300 48,426 -0.19(-3.46%)
Jun 15, 2021 5.400 5.503 5.250 5.490 73,055 +0.14(+2.62%)
Jun 14, 2021 5.830 5.910 5.300 5.350 161,278 -0.48(-8.23%)
Jun 11, 2021 5.350 5.920 5.350 5.830 104,771 +0.45(+8.36%)
Jun 10, 2021 5.530 5.670 5.350 5.380 104,071 -0.19(-3.41%)
Jun 09, 2021 5.510 5.700 5.431 5.570 64,794 +0.18(+3.34%)
Jun 08, 2021 5.440 5.750 5.270 5.390 166,872 +0.02(+0.37%)
Jun 07, 2021 5.220 5.400 5.020 5.370 86,741 +0.25(+4.88%)
Jun 04, 2021 5.350 5.390 4.980 5.120 70,442 -0.16(-3.03%)
Jun 03, 2021 4.900 5.350 4.710 5.280 110,768 +0.45(+9.32%)
Jun 02, 2021 4.400 4.840 4.266 4.830 241,702 +0.54(+12.59%)
Jun 01, 2021 4.380 4.380 4.250 4.290 40,502 +0.01(+0.23%)
May 28, 2021 4.430 4.430 4.230 4.280 14,845 -0.12(-2.73%)
May 27, 2021 4.450 4.470 4.330 4.400 39,739 -0.03(-0.68%)
May 26, 2021 4.110 4.490 4.110 4.430 58,667 +0.28(+6.75%)
May 25, 2021 4.110 4.220 4.110 4.150 28,155 +0.02(+0.48%)
May 24, 2021 4.200 4.280 4.120 4.130 49,007 -0.11(-2.59%)
May 21, 2021 4.220 4.330 4.100 4.240 48,476 -0.01(-0.24%)
May 20, 2021 4.370 4.400 4.090 4.250 69,229 -0.12(-2.75%)
May 19, 2021 4.300 4.520 4.150 4.370 50,607 -0.01(-0.23%)
May 18, 2021 4.590 4.590 4.240 4.380 88,218 -0.15(-3.31%)
May 17, 2021 4.450 4.600 4.400 4.530 76,334 +0.14(+3.19%)
May 14, 2021 4.320 4.420 4.258 4.390 48,543 +0.05(+1.15%)
May 13, 2021 4.520 4.520 4.210 4.340 88,560 -0.18(-3.98%)
May 12, 2021 4.290 4.610 4.180 4.520 149,097 +0.38(+9.18%)
May 11, 2021 4.060 4.330 4.000 4.140 153,930 +0.14(+3.50%)
May 10, 2021 3.910 4.090 3.900 4.000 83,619 +0.09(+2.30%)
May 07, 2021 3.860 4.150 3.820 3.910 183,486 +0.10(+2.62%)
May 06, 2021 3.830 3.990 3.763 3.810 157,817 +0.01(+0.26%)
May 05, 2021 3.750 3.820 3.710 3.800 56,076 +0.12(+3.26%)
May 04, 2021 3.860 3.916 3.600 3.680 122,965 -0.19(-4.91%)
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.