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

Equus Total Return (NY: EQS )

1.440 UNCHANGED
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 1.490 1.490 1.440 1.440 463 +0.00(+0.00%)
May 30, 2024 1.460 1.460 1.440 1.440 5,212 -0.01(-0.35%)
May 29, 2024 1.420 1.460 1.420 1.445 1,303 +0.03(+2.12%)
May 28, 2024 1.450 1.510 1.413 1.415 13,993 -0.09(-5.90%)
May 24, 2024 1.500 1.504 1.500 1.504 2,991 -0.03(-1.72%)
May 23, 2024 1.500 1.530 1.480 1.530 5,247 +0.07(+4.79%)
May 22, 2024 1.420 1.460 1.420 1.460 39,306 +0.02(+1.39%)
May 21, 2024 1.450 1.470 1.420 1.440 3,400 -0.02(-1.37%)
May 20, 2024 1.430 1.460 1.420 1.460 12,989 +0.02(+1.74%)
May 17, 2024 1.430 1.435 1.420 1.435 15,956 -0.00(-0.32%)
May 16, 2024 1.440 1.440 1.440 1.440 823 +0.01(+0.66%)
May 15, 2024 1.430 1.470 1.430 1.430 1,746 -0.05(-3.37%)
May 14, 2024 1.480 1.480 1.430 1.480 2,975 -0.01(-0.67%)
May 13, 2024 1.490 1.490 1.430 1.490 916 +0.04(+2.77%)
May 10, 2024 1.450 1.450 1.450 1.450 111 -0.01(-0.70%)
May 09, 2024 1.430 1.490 1.430 1.460 1,359 +0.01(+0.69%)
May 08, 2024 1.430 1.460 1.430 1.450 6,539 +0.00(+0.01%)
May 07, 2024 1.430 1.460 1.430 1.450 3,490 -0.01(-0.68%)
May 06, 2024 1.460 1.470 1.460 1.460 2,452 +0.01(+0.68%)
May 03, 2024 1.460 1.510 1.450 1.450 2,205 +0.00(+0.00%)
May 02, 2024 1.500 1.500 1.450 1.450 14,119 -0.04(-2.68%)
May 01, 2024 1.470 1.490 1.465 1.490 2,457 +0.00(+0.00%)
Apr 30, 2024 1.500 1.500 1.470 1.490 1,492 +0.01(+0.68%)
Apr 29, 2024 1.500 1.500 1.460 1.480 2,728 -0.02(-1.33%)
Apr 26, 2024 1.520 1.520 1.440 1.500 5,472 +0.02(+1.34%)
Apr 25, 2024 1.470 1.490 1.450 1.480 2,797 +0.01(+0.68%)
Apr 24, 2024 1.530 1.530 1.450 1.470 1,647 +0.02(+1.73%)
Apr 23, 2024 1.470 1.470 1.440 1.445 2,106 -0.02(-1.69%)
Apr 22, 2024 1.480 1.480 1.420 1.470 19,248 +0.02(+1.37%)
Apr 19, 2024 1.450 1.480 1.450 1.450 3,724 -0.03(-2.03%)
Apr 18, 2024 1.470 1.480 1.430 1.480 2,031 +0.03(+2.07%)
Apr 17, 2024 1.460 1.490 1.430 1.450 3,600 -0.01(-0.68%)
Apr 16, 2024 1.430 1.460 1.430 1.460 2,258 -0.03(-2.01%)
Apr 15, 2024 1.420 1.500 1.420 1.490 11,400 +0.04(+2.76%)
Apr 12, 2024 1.430 1.500 1.430 1.450 2,554 -0.02(-1.36%)
Apr 11, 2024 1.520 1.520 1.430 1.470 2,938 +0.05(+3.52%)
Apr 10, 2024 1.450 1.470 1.420 1.420 1,851 -0.02(-1.39%)
Apr 09, 2024 1.490 1.530 1.430 1.440 62,740 -0.05(-3.36%)
Apr 08, 2024 1.490 1.570 1.470 1.490 19,288 -0.01(-1.00%)
Apr 05, 2024 1.480 1.530 1.470 1.505 15,862 +0.00(+0.33%)
Apr 04, 2024 1.470 1.550 1.460 1.500 36,873 -0.03(-1.96%)
Apr 03, 2024 1.580 1.630 1.530 1.530 115,526 +0.00(+0.00%)
Apr 02, 2024 1.470 1.530 1.460 1.530 28,110 +0.03(+2.00%)
Apr 01, 2024 1.460 1.500 1.460 1.500 1,392 +0.04(+2.74%)
Mar 28, 2024 1.500 1.500 1.460 1.460 1,439 -0.01(-0.77%)
Mar 27, 2024 1.430 1.480 1.430 1.471 4,948 +0.01(+0.77%)
Mar 26, 2024 1.410 1.470 1.410 1.460 1,806 -0.01(-0.68%)
Mar 25, 2024 1.440 1.480 1.410 1.470 11,929 +0.03(+2.08%)
Mar 22, 2024 1.480 1.480 1.450 1.440 5,389 -0.05(-3.36%)
Mar 21, 2024 1.450 1.490 1.450 1.490 761 +0.03(+2.05%)
Mar 20, 2024 1.480 1.490 1.457 1.460 11,115 -0.02(-1.35%)
Mar 19, 2024 1.440 1.480 1.440 1.480 528 -0.01(-0.67%)
Mar 18, 2024 1.500 1.500 1.420 1.490 6,416 -0.01(-0.67%)
Mar 15, 2024 1.434 1.500 1.434 1.500 938 +0.00(+0.00%)
Mar 14, 2024 1.500 1.500 1.500 1.500 260 +0.03(+2.04%)
Mar 13, 2024 1.470 1.500 1.470 1.470 22,341 -0.01(-0.68%)
Mar 12, 2024 1.500 1.500 1.430 1.480 7,289 +0.00(+0.00%)
Mar 11, 2024 1.480 1.490 1.480 1.480 2,248 -0.00(-0.09%)
Mar 08, 2024 1.480 1.481 1.480 1.481 1,179 +0.00(+0.08%)
Mar 07, 2024 1.483 1.500 1.480 1.480 2,964 -0.00(-0.04%)
Mar 06, 2024 1.480 1.491 1.480 1.481 4,988 +0.00(+0.05%)
Mar 05, 2024 1.480 1.494 1.480 1.480 552 -0.02(-1.33%)
Mar 04, 2024 1.450 1.560 1.450 1.500 10,816 +0.01(+0.67%)
Mar 01, 2024 1.450 1.490 1.450 1.490 4,723 +0.02(+1.37%)
Feb 29, 2024 1.470 1.490 1.421 1.470 4,184 +0.01(+0.68%)
Feb 28, 2024 1.460 1.480 1.430 1.460 7,531 -0.00(-0.01%)
Feb 27, 2024 1.450 1.490 1.450 1.460 10,372 +0.01(+0.70%)
Feb 26, 2024 1.460 1.500 1.450 1.450 11,210 -0.04(-2.68%)
Feb 23, 2024 1.470 1.500 1.450 1.490 5,661 -0.01(-0.67%)
Feb 22, 2024 1.470 1.590 1.450 1.500 13,428 -0.01(-0.66%)
Feb 21, 2024 1.580 1.580 1.460 1.510 16,011 -0.01(-0.66%)
Feb 20, 2024 1.590 1.590 1.500 1.520 4,220 +0.02(+1.33%)
Feb 16, 2024 1.490 1.550 1.490 1.500 12,846 -0.03(-1.96%)
Feb 15, 2024 1.430 1.550 1.420 1.530 43,247 +0.01(+0.66%)
Feb 14, 2024 1.750 1.800 1.450 1.520 195,435 -0.16(-9.52%)
Feb 13, 2024 1.700 1.950 1.500 1.680 141,706 +0.15(+9.80%)
Feb 12, 2024 1.440 1.550 1.440 1.530 11,341 +0.05(+3.38%)
Feb 09, 2024 1.424 1.480 1.424 1.480 7,754 +0.01(+0.68%)
Feb 08, 2024 1.420 1.470 1.420 1.470 1,208 -0.01(-0.68%)
Feb 07, 2024 1.480 1.480 1.480 1.480 2,556 +0.00(+0.00%)
Feb 06, 2024 1.460 1.480 1.460 1.480 443 +0.03(+2.07%)
Feb 05, 2024 1.480 1.480 1.450 1.450 1,230 -0.02(-1.36%)
Feb 01, 2024 1.470 10 -0.03(-2.00%)
Jan 31, 2024 1.480 1.500 1.477 1.500 3,399 +0.01(+0.67%)
Jan 30, 2024 1.460 1.492 1.450 1.490 4,746 -0.01(-0.93%)
Jan 29, 2024 1.500 1.530 1.500 1.504 12,269 +0.00(+0.27%)
Jan 26, 2024 1.500 1.500 1.500 1.500 129 +0.01(+1.01%)
Jan 25, 2024 1.470 1.500 1.470 1.485 5,302 -0.00(-0.34%)
Jan 24, 2024 1.470 1.510 1.440 1.490 32,527 -0.01(-0.67%)
Jan 23, 2024 1.480 1.500 1.480 1.500 8,531 +0.03(+1.94%)
Jan 22, 2024 1.450 1.500 1.450 1.472 4,667 +0.02(+1.48%)
Jan 19, 2024 1.480 1.480 1.450 1.450 21,530 -0.02(-1.36%)
Jan 18, 2024 1.457 1.470 1.450 1.470 1,809 +0.01(+0.68%)
Jan 17, 2024 1.510 1.540 1.410 1.460 43,901 -0.11(-7.01%)
Jan 16, 2024 1.510 1.570 1.510 1.570 8,789 +0.02(+1.29%)
Jan 12, 2024 1.560 1.560 1.550 1.550 6,129 +0.02(+1.49%)
Jan 11, 2024 1.566 1.566 1.510 1.527 5,769 -0.02(-1.46%)
Jan 10, 2024 1.560 1.570 1.549 1.550 18,275 -0.01(-0.65%)
Jan 09, 2024 1.500 1.560 1.500 1.560 1,304 +0.00(+0.00%)
Jan 08, 2024 1.530 1.570 1.491 1.560 1,988 -0.01(-0.64%)
Jan 05, 2024 1.510 1.643 1.510 1.570 19,376 -0.03(-1.88%)
Jan 04, 2024 1.480 1.620 1.480 1.600 25,213 +0.18(+12.28%)
Jan 03, 2024 1.425 1.425 1.425 1.425 792 +0.01(+0.35%)
Jan 02, 2024 1.450 1.450 1.420 1.420 1,280 -0.03(-2.08%)
Dec 29, 2023 1.470 1.475 1.445 1.450 6,436 -0.02(-1.35%)
Dec 28, 2023 1.453 1.470 1.453 1.470 3,231 -0.01(-0.41%)
Dec 27, 2023 1.440 1.490 1.420 1.476 8,207 +0.03(+1.80%)
Dec 26, 2023 1.440 1.480 1.440 1.450 3,994 -0.01(-0.82%)
Dec 22, 2023 1.460 1.480 1.410 1.462 12,164 -0.02(-1.22%)
Dec 21, 2023 1.460 1.480 1.445 1.480 10,698 +0.01(+0.68%)
Dec 20, 2023 1.460 1.490 1.460 1.470 51,124 -0.01(-0.68%)
Dec 19, 2023 1.480 1.480 1.456 1.480 10,280 -0.02(-1.33%)
Dec 18, 2023 1.500 1.500 1.500 1.500 115 +0.01(+0.67%)
Dec 15, 2023 1.400 1.490 1.400 1.490 57,150 +0.00(+0.00%)
Dec 14, 2023 1.450 1.500 1.450 1.490 27,659 +0.00(+0.00%)
Dec 13, 2023 1.490 1.490 1.450 1.490 8,439 +0.04(+2.76%)
Dec 12, 2023 1.490 1.490 1.450 1.450 8,342 -0.04(-2.68%)
Dec 11, 2023 1.470 1.490 1.470 1.490 1,230 +0.00(+0.00%)
Dec 08, 2023 1.430 1.500 1.430 1.490 3,823 -0.01(-0.67%)
Dec 07, 2023 1.450 1.500 1.440 1.500 12,393 +0.01(+0.67%)
Dec 06, 2023 1.450 1.500 1.450 1.490 10,199 +0.00(+0.00%)
Dec 05, 2023 1.490 1.490 1.430 1.490 704 +0.04(+2.76%)
Dec 04, 2023 1.430 1.450 1.430 1.450 1,074 -0.02(-1.36%)
Dec 01, 2023 1.510 1.510 1.455 1.470 6,005 -0.04(-2.65%)
Nov 30, 2023 1.460 1.510 1.420 1.510 14,844 +0.02(+1.34%)
Nov 29, 2023 1.460 1.490 1.460 1.490 684 +0.00(+0.00%)
Nov 28, 2023 1.460 1.510 1.450 1.490 5,333 -0.01(-0.67%)
Nov 27, 2023 1.510 1.510 1.460 1.500 4,993 +0.00(+0.00%)
Nov 24, 2023 1.530 1.530 1.465 1.500 5,276 -0.01(-0.66%)
Nov 22, 2023 1.460 1.530 1.425 1.510 8,537 +0.01(+0.67%)
Nov 21, 2023 1.440 1.500 1.435 1.500 27,262 +0.06(+4.17%)
Nov 20, 2023 1.410 1.460 1.400 1.440 5,896 -0.03(-2.04%)
Nov 17, 2023 1.430 1.500 1.425 1.470 21,720 +0.07(+5.00%)
Nov 16, 2023 1.430 1.480 1.400 1.400 6,257 -0.05(-3.45%)
Nov 15, 2023 1.450 1.450 1.410 1.450 23,925 +0.05(+3.56%)
Nov 14, 2023 1.490 1.490 1.400 1.400 2,261 -0.08(-5.40%)
Nov 13, 2023 1.420 1.480 1.410 1.480 1,700 -0.01(-0.67%)
Nov 10, 2023 1.480 1.490 1.460 1.490 866 +0.03(+2.05%)
Nov 09, 2023 1.410 1.470 1.410 1.460 33,190 -0.01(-0.68%)
Nov 08, 2023 1.440 1.470 1.410 1.470 38,682 +0.03(+2.17%)
Nov 07, 2023 1.450 1.500 1.425 1.439 17,838 -0.00(-0.08%)
Nov 06, 2023 1.460 1.460 1.380 1.440 851 +0.01(+0.70%)
Nov 03, 2023 1.420 1.460 1.380 1.430 20,719 -0.07(-4.67%)
Nov 02, 2023 1.420 1.500 1.370 1.500 1,002 +0.03(+2.04%)
Nov 01, 2023 1.430 1.470 1.420 1.470 9,968 +0.05(+3.52%)
Oct 31, 2023 1.430 1.430 1.400 1.420 2,184 -0.03(-2.07%)
Oct 30, 2023 1.410 1.480 1.390 1.450 44,031 -0.03(-2.03%)
Oct 27, 2023 1.410 1.480 1.410 1.480 202 +0.02(+1.37%)
Oct 26, 2023 1.490 1.490 1.460 1.460 301 +0.02(+1.39%)
Oct 25, 2023 1.370 1.485 1.370 1.440 5,117 -0.03(-1.71%)
Oct 24, 2023 1.460 1.490 1.380 1.465 6,961 +0.03(+1.74%)
Oct 23, 2023 1.490 1.490 1.440 1.440 220 -0.03(-2.04%)
Oct 20, 2023 1.490 1.490 1.426 1.470 2,217 +0.01(+0.68%)
Oct 19, 2023 1.470 1.470 1.460 1.460 707 +0.02(+1.39%)
Oct 18, 2023 1.470 1.500 1.397 1.440 1,887 -0.01(-0.69%)
Oct 17, 2023 1.410 1.515 1.410 1.450 1,020 -0.02(-1.36%)
Oct 16, 2023 1.450 1.470 1.380 1.470 6,903 -0.01(-0.68%)
Oct 13, 2023 1.400 1.480 1.370 1.480 129,799 +0.10(+7.25%)
Oct 12, 2023 1.450 1.475 1.350 1.380 4,969 -0.07(-4.83%)
Oct 11, 2023 1.440 1.480 1.390 1.450 18,019 -0.04(-2.68%)
Oct 10, 2023 1.450 1.495 1.380 1.490 43,863 +0.03(+2.06%)
Oct 09, 2023 1.470 1.495 1.400 1.460 142,566 -0.05(-3.32%)
Oct 06, 2023 1.400 1.510 1.400 1.510 462,385 +0.01(+0.67%)
Oct 05, 2023 1.510 1.510 1.500 1.500 20,483 +0.01(+0.67%)
Oct 04, 2023 1.490 1.490 1.490 1.490 108 +0.02(+1.36%)
Oct 03, 2023 1.480 1.500 1.470 1.470 921 -0.04(-2.65%)
Oct 02, 2023 1.410 1.510 1.380 1.510 9,523 +0.03(+2.03%)
Sep 29, 2023 1.410 1.500 1.400 1.480 1,139 -0.02(-1.33%)
Sep 28, 2023 1.490 1.500 1.490 1.500 200 +0.03(+2.04%)
Sep 27, 2023 1.420 1.510 1.420 1.470 3,266 -0.05(-3.29%)
Sep 26, 2023 1.520 1.520 1.430 1.520 300 +0.02(+1.33%)
Sep 25, 2023 1.460 1.500 1.460 1.500 645 -0.01(-0.66%)
Sep 22, 2023 1.450 1.510 1.450 1.510 2,729 +0.03(+2.37%)
Sep 21, 2023 1.510 1.520 1.400 1.475 503,517 -0.02(-1.67%)
Sep 20, 2023 1.500 1.520 1.440 1.500 2,621 +0.00(+0.00%)
Sep 19, 2023 1.480 1.500 1.442 1.500 401 +0.00(+0.00%)
Sep 18, 2023 1.480 1.510 1.480 1.500 2,999 -0.01(-0.88%)
Sep 15, 2023 1.520 1.520 1.513 1.513 2,030 +0.00(+0.22%)
Sep 14, 2023 1.530 1.530 1.470 1.510 1,410 -0.01(-0.66%)
Sep 13, 2023 1.520 1.520 1.520 1.520 112 +0.00(+0.00%)
Sep 12, 2023 1.520 1.520 1.520 1.520 120 +0.01(+0.66%)
Sep 11, 2023 1.460 1.520 1.460 1.510 996 -0.01(-0.66%)
Sep 08, 2023 1.520 1.520 1.520 1.520 143 +0.00(+0.00%)
Sep 07, 2023 1.520 1.520 1.520 1.520 110 -0.01(-0.65%)
Sep 06, 2023 1.460 1.530 1.460 1.530 753 +0.00(+0.01%)
Sep 05, 2023 1.530 1.550 1.520 1.530 18,653 -0.01(-0.65%)
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.