Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Equus Total Return (NY: EQS )

1.480 -0.010 (-0.67%)

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	1.760	1.760	1.670	1.752	4,200	-0.01(-0.48%)
Aug 29, 2019	1.760	1.760	1.760	1.760	105	+0.05(+3.03%)
Aug 28, 2019	1.680	1.721	1.680	1.708	4,965	+0.09(+5.44%)
Aug 27, 2019	1.660	1.660	1.620	1.620	212	-0.07(-4.14%)
Aug 26, 2019	1.690	1.690	1.690	1.690	2	+0.00(+0.00%)
Aug 23, 2019	1.520	1.690	1.520	1.690	3,300	+0.12(+7.79%)
Aug 22, 2019	1.568	1.568	1.568	1.568	3,893	-0.09(-5.55%)
Aug 21, 2019	1.570	1.660	1.570	1.660	3,261	+0.03(+1.84%)
Aug 20, 2019	1.630	1.630	1.630	1.630	1,280	-0.07(-4.12%)
Aug 19, 2019	1.700	1.700	1.690	1.700	1,105	+0.01(+0.59%)
Aug 16, 2019	1.510	1.690	1.510	1.690	900	+0.14(+9.03%)
Aug 15, 2019	1.590	1.672	1.550	1.550	18,977	-0.09(-5.48%)
Aug 14, 2019	1.630	1.650	1.550	1.640	2,290	-0.05(-3.07%)
Aug 13, 2019	1.707	1.710	1.510	1.692	7,278	+0.05(+3.10%)
Aug 12, 2019	1.641	1.641	1.641	1.641	522	+0.02(+1.30%)
Aug 09, 2019	1.620	1.620	1.620	1.620	100	+0.00(+0.00%)
Aug 08, 2019	1.620	1.620	1.620	1.620	138	+0.00(+0.00%)
Aug 07, 2019	1.570	1.620	1.570	1.620	1,908	+0.01(+0.56%)
Aug 06, 2019	1.650	1.655	1.611	1.611	3,107	-0.04(-2.36%)
Aug 05, 2019	1.650	1.657	1.650	1.650	1,400	-0.03(-1.79%)
Aug 02, 2019	1.640	1.680	1.640	1.680	200	+0.08(+4.89%)
Aug 01, 2019	1.600	1.602	1.590	1.602	4,201	+0.05(+3.34%)
Jul 31, 2019	1.560	1.610	1.510	1.550	4,600	-0.08(-4.91%)
Jul 30, 2019	1.630	1.630	1.630	1.630	553	+0.03(+1.87%)
Jul 29, 2019	1.600	1.600	1.600	1.600	503	+0.00(+0.00%)
Jul 26, 2019	1.660	1.700	1.570	1.600	3,500	-0.09(-5.42%)
Jul 25, 2019	1.700	1.700	1.653	1.692	1,690	-0.01(-0.49%)
Jul 23, 2019		1.700	1.700	1.700	0	+0.00(+0.00%)
Jul 22, 2019	1.700	1.700	1.700	1.700	100	-0.04(-2.44%)
Jul 19, 2019	1.748	1.748	1.740	1.742	2,200	+0.08(+5.08%)
Jul 18, 2019	1.658	1.658	1.658	1.658	500	-0.01(-0.70%)
Jul 17, 2019	1.670	1.670	1.670	1.670	102	+0.05(+3.09%)
Jul 16, 2019	1.590	1.620	1.590	1.620	7,952	+0.02(+1.38%)
Jul 15, 2019	1.590	1.598	1.590	1.598	600	-0.02(-1.05%)
Jul 12, 2019	1.690	1.690	1.615	1.615	24,800	-0.02(-1.24%)
Jul 11, 2019	1.630	1.660	1.630	1.635	23,155	+0.02(+1.37%)
Jul 10, 2019	1.613			1.613	61	+0.00(+0.00%)
Jul 08, 2019		1.613	1.613	1.613	0	-0.05(-2.83%)
Jul 05, 2019	1.590	1.660	1.590	1.660	600	+0.07(+4.40%)
Jul 03, 2019	1.590	1.590	1.590	1.590	200	-0.01(-0.92%)
Jul 01, 2019		1.605	1.605	1.605	0	-0.04(-2.15%)
Jun 28, 2019	1.600	1.640	1.600	1.640	1,300	+0.04(+2.50%)
Jun 27, 2019	1.680	1.680	1.600	1.600	420	-0.05(-2.94%)
Jun 26, 2019	1.604	1.649	1.604	1.649	5,093	-0.03(-1.87%)
Jun 24, 2019		1.680	1.680	1.680	0	+0.00(+0.00%)
Jun 21, 2019	1.690	1.690	1.680	1.680	4,400	+0.01(+0.68%)
Jun 20, 2019	1.620	1.700	1.550	1.669	9,922	+0.02(+1.13%)
Jun 19, 2019	1.680	1.680	1.650	1.650	787	-0.11(-6.25%)
Jun 18, 2019	1.760	1.760	1.680	1.760	1,120	+0.08(+4.54%)
Jun 17, 2019	1.683	1.683	1.683	1.683	879	-0.04(-2.12%)
Jun 14, 2019	1.720	1.720	1.720	1.720	400	+0.00(+0.00%)
Jun 13, 2019	1.720	1.720	1.720	1.720	13	+0.00(+0.00%)
Jun 12, 2019	1.752	1.752	1.720	1.720	1,201	+0.00(+0.00%)
Jun 11, 2019	1.700	1.760	1.680	1.720	4,491	-0.03(-1.56%)
Jun 10, 2019	1.747	1.747	1.747	1.747	622	-0.00(-0.28%)
Jun 07, 2019	1.780	1.780	1.752	1.752	300	+0.00(+0.13%)
Jun 05, 2019		1.750	1.750	1.750	0	+0.05(+2.94%)
Jun 04, 2019	1.740	1.740	1.675	1.700	32,080	-0.05(-2.86%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Equus Total Return (NY: EQS )

Historical Prices