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 (%)
Jul 31, 2020 6.510 6.670 6.190 6.510 32,600 -0.00(-0.03%)
Jul 30, 2020 6.680 6.680 6.400 6.512 33,025 +0.03(+0.49%)
Jul 29, 2020 6.600 6.740 6.400 6.480 91,167 -0.10(-1.52%)
Jul 28, 2020 6.320 6.660 6.320 6.580 64,702 +0.33(+5.28%)
Jul 27, 2020 6.100 6.250 6.100 6.250 7,610 +0.15(+2.46%)
Jul 24, 2020 6.050 6.130 5.970 6.100 16,000 -0.02(-0.33%)
Jul 23, 2020 6.100 6.300 5.690 6.120 18,609 +0.00(+0.02%)
Jul 22, 2020 6.050 6.120 5.960 6.119 15,662 +0.07(+1.14%)
Jul 21, 2020 5.655 6.090 5.655 6.050 65,119 +0.26(+4.49%)
Jul 20, 2020 5.680 5.790 5.660 5.790 2,129 +0.13(+2.30%)
Jul 17, 2020 5.650 5.770 5.650 5.660 12,700 -0.09(-1.57%)
Jul 16, 2020 5.617 5.750 5.617 5.750 15,298 +0.12(+2.13%)
Jul 15, 2020 5.620 5.800 5.570 5.630 23,034 -0.03(-0.53%)
Jul 14, 2020 5.795 5.795 5.660 5.660 16,501 -0.09(-1.57%)
Jul 13, 2020 5.600 5.750 5.600 5.750 6,822 +0.00(+0.00%)
Jul 10, 2020 5.590 5.750 5.570 5.750 4,100 +0.07(+1.23%)
Jul 09, 2020 5.650 5.710 5.650 5.680 7,198 -0.02(-0.35%)
Jul 08, 2020 5.683 5.700 5.650 5.700 2,603 -0.04(-0.70%)
Jul 07, 2020 5.630 5.750 5.600 5.740 12,205 +0.02(+0.35%)
Jul 06, 2020 5.560 5.720 5.560 5.720 12,673 +0.14(+2.51%)
Jul 02, 2020 5.490 5.663 5.490 5.580 12,600 +0.05(+0.94%)
Jul 01, 2020 5.560 5.650 5.480 5.528 16,875 -0.04(-0.75%)
Jun 30, 2020 5.350 5.600 5.350 5.570 6,050 +0.02(+0.36%)
Jun 29, 2020 5.510 5.613 5.270 5.550 22,016 +0.05(+0.91%)
Jun 26, 2020 5.630 5.700 5.035 5.500 49,900 -0.12(-2.14%)
Jun 25, 2020 5.700 5.700 5.620 5.620 21,657 +0.01(+0.18%)
Jun 24, 2020 5.600 5.700 5.600 5.610 23,160 +0.01(+0.18%)
Jun 23, 2020 5.340 5.700 5.340 5.600 13,305 +0.04(+0.72%)
Jun 22, 2020 5.270 5.590 5.270 5.560 9,596 +0.01(+0.18%)
Jun 19, 2020 5.635 5.670 5.550 5.550 12,900 -0.03(-0.58%)
Jun 18, 2020 5.500 5.740 5.500 5.582 32,518 +0.08(+1.50%)
Jun 17, 2020 5.600 5.600 5.400 5.500 18,678 -0.14(-2.48%)
Jun 16, 2020 5.640 5.720 5.500 5.640 29,667 +0.08(+1.44%)
Jun 15, 2020 5.680 5.680 5.550 5.560 3,986 -0.09(-1.59%)
Jun 12, 2020 5.510 5.650 5.510 5.650 10,600 +0.11(+1.99%)
Jun 11, 2020 5.500 5.694 5.500 5.540 9,495 -0.16(-2.81%)
Jun 10, 2020 5.715 5.933 5.630 5.700 20,911 +0.00(+0.00%)
Jun 09, 2020 5.570 5.750 5.550 5.700 5,535 +0.11(+1.97%)
Jun 08, 2020 5.600 5.760 5.590 5.590 21,662 -0.03(-0.53%)
Jun 05, 2020 5.700 5.766 5.580 5.620 62,800 -0.13(-2.26%)
Jun 04, 2020 5.660 5.790 5.580 5.750 28,234 +0.00(+0.00%)
Jun 03, 2020 5.800 5.850 5.590 5.750 21,436 -0.10(-1.71%)
Jun 02, 2020 5.660 5.850 5.660 5.850 7,109 +0.15(+2.63%)
Jun 01, 2020 5.750 5.800 5.460 5.700 18,094 -0.10(-1.72%)
May 29, 2020 5.783 5.805 5.750 5.800 21,200 +0.01(+0.17%)
May 28, 2020 5.530 5.790 5.510 5.790 16,874 +0.29(+5.27%)
May 27, 2020 5.750 5.750 5.280 5.500 14,775 -0.33(-5.66%)
May 26, 2020 5.680 5.880 5.680 5.830 28,356 +0.18(+3.19%)
May 22, 2020 5.350 5.680 5.000 5.650 23,600 +0.05(+0.89%)
May 21, 2020 5.540 5.600 5.420 5.600 6,860 -0.05(-0.88%)
May 20, 2020 5.510 5.650 5.450 5.650 14,538 -0.04(-0.70%)
May 19, 2020 5.600 5.690 5.500 5.690 15,910 -0.01(-0.18%)
May 18, 2020 5.620 5.700 5.500 5.700 16,586 -0.09(-1.55%)
May 15, 2020 5.820 5.950 5.768 5.790 13,700 -0.17(-2.85%)
May 14, 2020 5.825 5.960 5.820 5.960 2,750 +0.03(+0.51%)
May 13, 2020 5.500 5.980 5.500 5.930 30,641 +0.38(+6.85%)
May 12, 2020 5.630 5.642 5.440 5.550 18,994 -0.14(-2.46%)
May 11, 2020 5.600 5.690 5.250 5.690 7,663 +0.04(+0.71%)
May 08, 2020 5.670 5.700 5.350 5.650 21,200 -0.04(-0.70%)
May 07, 2020 5.570 5.690 5.500 5.690 10,010 +0.03(+0.53%)
May 06, 2020 5.660 5.700 5.360 5.660 14,763 +0.01(+0.18%)
May 05, 2020 5.700 5.710 5.650 5.650 4,931 +0.02(+0.36%)
May 04, 2020 5.700 5.725 5.600 5.630 6,524 -0.08(-1.40%)
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.