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

(NY: EXTO )

4.590 +0.040 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024 4.720 4.720 4.428 4.590 15,938 +0.04(+0.88%)
May 30, 2024 4.560 4.600 4.463 4.550 14,021 +0.16(+3.64%)
May 29, 2024 4.460 4.610 4.390 4.390 38,044 -0.11(-2.44%)
May 28, 2024 4.590 4.590 4.480 4.500 184,423 -0.07(-1.53%)
May 24, 2024 4.450 4.632 4.450 4.570 33,273 +0.25(+5.79%)
May 23, 2024 4.630 4.640 4.300 4.320 39,356 -0.24(-5.26%)
May 22, 2024 4.650 4.652 4.540 4.560 32,954 -0.09(-1.94%)
May 21, 2024 4.650 4.729 4.650 4.650 15,138 +0.06(+1.31%)
May 20, 2024 4.650 4.750 4.590 4.590 41,866 -0.06(-1.29%)
May 17, 2024 4.670 4.750 4.650 4.650 20,238 +0.00(+0.00%)
May 16, 2024 4.630 4.773 4.630 4.650 25,532 +0.00(+0.00%)
May 15, 2024 4.800 4.800 4.630 4.650 18,185 -0.05(-1.06%)
May 14, 2024 4.720 4.745 4.650 4.700 19,375 +0.09(+1.95%)
May 13, 2024 4.610 4.700 4.599 4.610 18,529 +0.01(+0.22%)
May 10, 2024 4.740 4.740 4.600 4.600 121,933 -0.04(-0.86%)
May 09, 2024 4.750 4.790 4.580 4.640 89,998 -0.16(-3.33%)
May 08, 2024 4.720 4.810 4.690 4.800 97,159 +0.03(+0.63%)
May 07, 2024 4.850 4.860 4.760 4.770 22,764 -0.03(-0.63%)
May 06, 2024 4.810 4.850 4.790 4.800 20,932 -0.03(-0.62%)
May 03, 2024 4.860 4.898 4.777 4.830 28,244 +0.00(+0.00%)
May 02, 2024 4.680 4.850 4.680 4.830 233,031 +0.11(+2.33%)
May 01, 2024 4.630 4.770 4.610 4.720 28,527 +0.04(+0.85%)
Apr 30, 2024 4.840 4.898 4.630 4.680 82,753 -0.21(-4.29%)
Apr 29, 2024 4.805 4.910 4.799 4.890 66,165 +0.11(+2.30%)
Apr 26, 2024 4.790 4.840 4.750 4.780 33,513 +0.03(+0.63%)
Apr 25, 2024 4.700 4.760 4.700 4.750 39,566 +0.02(+0.42%)
Apr 24, 2024 4.710 4.750 4.700 4.730 35,110 +0.01(+0.21%)
Apr 23, 2024 4.830 4.830 4.720 4.720 66,503 -0.07(-1.46%)
Apr 22, 2024 4.800 4.830 4.750 4.790 64,917 -0.02(-0.42%)
Apr 19, 2024 4.720 4.940 4.720 4.810 72,223 +0.00(+0.00%)
Apr 18, 2024 4.890 4.960 4.750 4.810 74,340 -0.11(-2.24%)
Apr 17, 2024 5.020 5.020 4.880 4.920 68,481 -0.10(-1.99%)
Apr 16, 2024 5.060 5.060 4.930 5.020 114,687 +0.02(+0.40%)
Apr 15, 2024 5.050 5.090 4.960 5.000 51,874 -0.09(-1.79%)
Apr 12, 2024 5.140 5.160 5.060 5.091 55,723 -0.07(-1.34%)
Apr 11, 2024 5.290 5.300 5.110 5.160 65,999 -0.06(-1.11%)
Apr 10, 2024 5.288 5.288 5.168 5.218 32,427 -0.08(-1.51%)
Apr 09, 2024 5.218 5.407 5.138 5.298 122,345 +0.04(+0.76%)
Apr 08, 2024 5.138 5.258 5.138 5.258 45,503 +0.13(+2.53%)
Apr 05, 2024 5.098 5.178 5.098 5.128 34,325 -0.01(-0.19%)
Apr 04, 2024 5.148 5.268 5.128 5.138 34,917 +0.04(+0.78%)
Apr 03, 2024 5.138 5.223 4.943 5.098 61,860 +0.00(+0.00%)
Apr 02, 2024 5.058 5.193 5.048 5.098 52,802 -0.07(-1.35%)
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.