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

(TSV: ETL )

1.730 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 28, 2023 2.590 2.630 2.510 2.630 101,856 +0.03(+1.15%)
Apr 27, 2023 2.560 2.640 2.540 2.600 129,511 +0.01(+0.39%)
Apr 26, 2023 2.660 2.660 2.560 2.590 142,394 -0.02(-0.77%)
Apr 25, 2023 2.650 2.680 2.610 2.610 91,690 -0.07(-2.61%)
Apr 24, 2023 2.740 2.740 2.660 2.680 88,701 -0.05(-1.83%)
Apr 21, 2023 2.760 2.760 2.660 2.730 142,526 -0.04(-1.44%)
Apr 20, 2023 2.740 2.770 2.690 2.770 106,523 +0.02(+0.73%)
Apr 19, 2023 2.810 2.810 2.700 2.750 115,129 -0.06(-2.14%)
Apr 18, 2023 2.830 2.840 2.770 2.810 108,156 -0.02(-0.71%)
Apr 17, 2023 2.780 2.840 2.740 2.830 132,457 +0.09(+3.28%)
Apr 14, 2023 2.750 2.790 2.710 2.740 64,325 -0.01(-0.36%)
Apr 13, 2023 2.750 2.800 2.710 2.750 158,200 -0.03(-1.08%)
Apr 12, 2023 2.850 2.850 2.780 2.780 179,272 -0.04(-1.42%)
Apr 11, 2023 2.590 2.850 2.560 2.820 230,176 +0.23(+8.88%)
Apr 10, 2023 2.580 2.600 2.520 2.590 182,786 -0.05(-1.89%)
Apr 06, 2023 2.640 0 -0.03(-1.12%)
Apr 05, 2023 2.680 2.710 2.610 2.670 174,961 -0.07(-2.55%)
Apr 04, 2023 2.800 2.820 2.690 2.740 152,954 -0.01(-0.36%)
Apr 03, 2023 2.700 2.810 2.630 2.750 235,012 +0.04(+1.48%)
Mar 31, 2023 2.850 2.850 2.660 2.710 359,505 -0.11(-3.90%)
Mar 30, 2023 2.840 2.870 2.750 2.820 457,833 +0.10(+3.68%)
Mar 29, 2023 2.600 2.870 2.600 2.720 775,595 +0.16(+6.25%)
Mar 28, 2023 2.400 2.560 2.350 2.560 730,037 +0.28(+12.28%)
Mar 27, 2023 2.380 2.380 2.270 2.280 233,234 -0.06(-2.56%)
Mar 24, 2023 2.260 2.340 2.220 2.340 144,355 +0.08(+3.54%)
Mar 23, 2023 2.330 2.330 2.255 2.260 119,047 -0.08(-3.42%)
Mar 22, 2023 2.400 2.400 2.270 2.340 123,119 -0.04(-1.68%)
Mar 21, 2023 2.350 2.440 2.320 2.380 211,812 +0.08(+3.48%)
Mar 20, 2023 2.290 2.300 2.230 2.300 79,324 +0.03(+1.32%)
Mar 17, 2023 2.280 2.320 2.210 2.270 63,889 -0.01(-0.44%)
Mar 16, 2023 2.280 2.320 2.250 2.280 79,199 -0.03(-1.30%)
Mar 15, 2023 2.350 2.350 2.210 2.310 162,393 -0.05(-2.12%)
Mar 14, 2023 2.360 2.360 2.300 2.360 45,392 +0.02(+0.85%)
Mar 13, 2023 2.350 2.350 2.290 2.340 133,035 +0.01(+0.43%)
Mar 10, 2023 2.400 2.400 2.330 2.330 58,046 -0.06(-2.51%)
Mar 09, 2023 2.370 2.470 2.370 2.390 100,860 +0.00(+0.00%)
Mar 08, 2023 2.390 2.410 2.270 2.390 394,495 +0.02(+0.84%)
Mar 07, 2023 2.370 2.450 2.330 2.370 358,619 -0.01(-0.42%)
Mar 06, 2023 2.420 2.430 2.350 2.380 83,976 -0.01(-0.42%)
Mar 03, 2023 2.290 2.400 2.290 2.390 137,525 +0.13(+5.75%)
Mar 02, 2023 2.320 2.350 2.260 2.260 109,751 -0.03(-1.31%)
Mar 01, 2023 2.180 2.330 2.180 2.290 145,107 +0.12(+5.53%)
Feb 28, 2023 2.160 2.200 2.150 2.170 28,013 +0.01(+0.46%)
Feb 27, 2023 2.180 2.190 2.140 2.160 78,735 +0.01(+0.47%)
Feb 24, 2023 2.200 2.200 2.120 2.150 72,764 -0.04(-1.83%)
Feb 23, 2023 2.270 2.270 2.150 2.190 88,127 -0.05(-2.23%)
Feb 22, 2023 2.260 2.260 2.200 2.240 47,023 +0.01(+0.45%)
Feb 21, 2023 2.350 2.350 2.230 2.230 51,097 -0.10(-4.29%)
Feb 17, 2023 2.330 0 +0.06(+2.64%)
Feb 16, 2023 2.270 2.300 2.260 2.270 48,302 +0.00(+0.00%)
Feb 15, 2023 2.310 2.310 2.240 2.270 44,777 +0.00(+0.00%)
Feb 14, 2023 2.270 2.310 2.180 2.270 110,024 +0.08(+3.65%)
Feb 13, 2023 2.230 2.250 2.160 2.190 57,073 -0.02(-0.90%)
Feb 10, 2023 2.250 2.270 2.190 2.210 173,143 -0.04(-1.78%)
Feb 09, 2023 2.320 2.340 2.240 2.250 85,659 -0.03(-1.32%)
Feb 08, 2023 2.380 2.380 2.280 2.280 101,449 -0.11(-4.60%)
Feb 07, 2023 2.260 2.430 2.240 2.390 101,657 +0.14(+6.22%)
Feb 06, 2023 2.350 2.350 2.210 2.250 92,545 -0.05(-2.17%)
Feb 03, 2023 2.420 2.450 2.300 2.300 112,342 -0.10(-4.17%)
Feb 02, 2023 2.350 2.450 2.310 2.400 181,710 +0.13(+5.73%)
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.