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

(NY: EXTO )

4.360 +0.090 (+2.11%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	4.210	4.430	4.210	4.360	7,651	+0.09(+2.11%)
Aug 22, 2024	4.280	4.380	4.260	4.270	6,450	-0.11(-2.51%)
Aug 21, 2024	4.490	4.490	4.272	4.380	8,741	-0.02(-0.45%)
Aug 20, 2024	4.500	4.500	4.300	4.400	1,375	-0.10(-2.22%)
Aug 19, 2024	4.380	4.511	4.380	4.500	11,260	+0.11(+2.51%)
Aug 16, 2024	4.500	4.500	4.390	4.390	1,277	-0.03(-0.68%)
Aug 15, 2024	4.590	4.590	4.281	4.420	24,367	-0.07(-1.56%)
Aug 14, 2024	4.400	4.590	4.400	4.490	8,155	+0.00(+0.00%)
Aug 13, 2024	4.250	4.540	4.250	4.490	52,283	+0.18(+4.18%)
Aug 12, 2024	4.220	4.400	4.220	4.310	2,832	-0.01(-0.23%)
Aug 09, 2024	4.400	4.400	4.290	4.320	10,416	-0.04(-0.92%)
Aug 08, 2024	4.200	4.383	4.200	4.360	21,187	+0.16(+3.81%)
Aug 07, 2024	4.300	4.300	4.105	4.200	14,259	+0.00(+0.00%)
Aug 06, 2024	4.140	4.270	4.140	4.200	19,699	+0.10(+2.44%)
Aug 05, 2024	4.120	4.180	4.000	4.100	46,283	-0.09(-2.15%)
Aug 02, 2024	4.450	4.500	4.130	4.190	102,682	-0.26(-5.84%)
Aug 01, 2024	4.260	4.450	4.260	4.450	19,472	+0.06(+1.37%)
Jul 31, 2024	4.180	4.390	4.180	4.390	9,308	+0.09(+2.21%)
Jul 30, 2024	4.240	4.295	4.150	4.295	17,045	+0.03(+0.59%)
Jul 29, 2024	4.350	4.350	4.180	4.270	21,220	-0.05(-1.16%)
Jul 26, 2024	4.180	4.350	4.180	4.320	18,585	+0.03(+0.70%)
Jul 25, 2024	4.280	4.290	4.180	4.290	17,979	+0.02(+0.47%)
Jul 24, 2024	4.270	4.280	4.150	4.270	24,231	+0.08(+1.91%)
Jul 23, 2024	4.180	4.200	4.150	4.190	66,990	-0.05(-1.18%)
Jul 22, 2024	4.160	4.240	4.110	4.240	16,301	+0.03(+0.71%)
Jul 19, 2024	4.180	4.210	4.150	4.210	7,117	-0.03(-0.71%)
Jul 18, 2024	4.250	4.250	4.160	4.240	19,175	-0.02(-0.47%)
Jul 17, 2024	4.380	4.380	4.220	4.260	29,839	-0.06(-1.39%)
Jul 16, 2024	4.340	4.370	4.270	4.320	13,439	-0.02(-0.46%)
Jul 15, 2024	4.200	4.410	4.120	4.340	52,439	-0.05(-1.14%)
Jul 12, 2024	4.190	4.390	4.190	4.390	28,577	+0.20(+4.82%)
Jul 11, 2024	4.118	4.228	4.118	4.188	36,972	+0.00(+0.00%)
Jul 10, 2024	4.078	4.238	4.048	4.188	29,073	+0.11(+2.69%)
Jul 09, 2024	4.048	4.118	4.048	4.078	4,206	+0.01(+0.25%)
Jul 08, 2024	4.058	4.078	4.048	4.068	17,190	+0.00(+0.00%)
Jul 05, 2024	4.058	4.088	4.038	4.068	62,142	+0.00(+0.00%)
Jul 03, 2024	4.138	4.138	4.018	4.068	7,709	-0.07(-1.69%)
Jul 02, 2024	4.158	4.208	3.989	4.138	31,540	+0.03(+0.73%)
Jul 01, 2024	4.238	4.288	4.094	4.108	21,995	-0.09(-2.14%)
Jun 28, 2024	4.148	4.243	4.108	4.198	68,873	+0.00(+0.00%)
Jun 27, 2024	4.168	4.208	4.148	4.198	26,082	+0.00(+0.00%)
Jun 26, 2024	4.238	4.268	4.183	4.198	35,328	-0.06(-1.41%)
Jun 25, 2024	4.288	4.338	4.238	4.258	18,266	-0.04(-0.93%)
Jun 24, 2024	4.308	4.308	4.268	4.298	13,444	+0.05(+1.17%)
Jun 21, 2024	4.258	4.356	4.248	4.248	25,853	-0.06(-1.39%)
Jun 20, 2024	4.338	4.348	4.258	4.308	75,961	-0.05(-1.14%)
Jun 18, 2024	4.367	4.457	4.338	4.358	44,332	-0.01(-0.23%)
Jun 17, 2024	4.407	4.507	4.338	4.367	18,718	-0.01(-0.23%)
Jun 14, 2024	4.338	4.487	4.338	4.377	35,287	-0.01(-0.23%)
Jun 13, 2024	4.397	4.397	4.333	4.387	174,374	-0.01(-0.23%)
Jun 12, 2024	4.487	4.507	4.308	4.397	75,679	-0.09(-2.00%)
Jun 11, 2024	4.487	4.507	4.452	4.487	67,380	+0.00(+0.00%)
Jun 10, 2024	4.427	4.517	4.427	4.487	61,579	-0.01(-0.22%)
Jun 07, 2024	4.537	4.537	4.424	4.497	20,332	-0.02(-0.44%)
Jun 06, 2024	4.557	4.557	4.457	4.517	5,663	+0.06(+1.32%)
Jun 05, 2024	4.427	4.627	4.427	4.458	86,405	-0.03(-0.64%)
Jun 04, 2024	4.597	4.637	4.417	4.487	28,329	+0.00(+0.00%)

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

(NY: EXTO )

Historical Prices