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

(TSV: ETL )

1.850 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2024	1.810	1.850	1.800	1.850	38,612	-0.01(-0.54%)
Apr 22, 2024	1.760	1.870	1.730	1.860	58,191	+0.07(+3.91%)
Apr 19, 2024	1.720	1.870	1.700	1.790	105,204	+0.07(+4.07%)
Apr 18, 2024	1.780	1.780	1.690	1.720	95,376	-0.02(-1.15%)
Apr 17, 2024	1.850	1.870	1.740	1.740	114,790	-0.07(-3.87%)
Apr 16, 2024	1.930	1.930	1.800	1.810	229,508	-0.14(-7.18%)
Apr 15, 2024	1.890	2.050	1.870	1.950	441,184	+0.05(+2.63%)
Apr 12, 2024	1.840	1.920	1.840	1.900	183,625	+0.08(+4.40%)
Apr 11, 2024	1.850	1.850	1.740	1.820	131,008	-0.01(-0.55%)
Apr 10, 2024	1.750	1.830	1.700	1.830	154,743	+0.08(+4.57%)
Apr 09, 2024	1.710	1.770	1.710	1.750	111,509	+0.04(+2.34%)
Apr 08, 2024	1.680	1.730	1.680	1.710	54,551	+0.03(+1.79%)
Apr 05, 2024	1.640	1.720	1.620	1.680	118,930	+0.02(+1.20%)
Apr 04, 2024	1.840	1.850	1.620	1.660	388,911	-0.12(-6.74%)
Apr 03, 2024	1.560	1.780	1.540	1.780	206,267	+0.19(+11.95%)
Apr 02, 2024	1.490	1.660	1.470	1.590	284,718	+0.12(+8.16%)
Apr 01, 2024	1.510	1.510	1.460	1.470	79,004	+0.00(+0.00%)
Mar 28, 2024				1.470	0	-0.01(-0.68%)
Mar 27, 2024	1.500	1.510	1.450	1.480	288,360	-0.03(-1.99%)
Mar 26, 2024	1.550	1.550	1.510	1.510	92,081	-0.04(-2.58%)
Mar 25, 2024	1.580	1.590	1.500	1.550	166,231	-0.02(-1.27%)
Mar 22, 2024	1.550	1.570	1.540	1.570	57,367	+0.00(+0.00%)
Mar 21, 2024	1.560	1.570	1.530	1.570	73,650	+0.01(+0.64%)
Mar 20, 2024	1.560	1.570	1.530	1.560	90,681	+0.00(+0.00%)
Mar 19, 2024	1.610	1.610	1.540	1.560	107,696	-0.04(-2.50%)
Mar 18, 2024	1.620	1.620	1.580	1.600	77,332	-0.02(-1.23%)
Mar 15, 2024	1.600	1.620	1.590	1.620	46,752	+0.03(+1.89%)
Mar 14, 2024	1.600	1.610	1.570	1.590	68,431	-0.01(-0.63%)
Mar 13, 2024	1.550	1.620	1.550	1.600	69,163	+0.05(+3.23%)
Mar 12, 2024	1.550	1.550	1.530	1.550	88,462	-0.01(-0.64%)
Mar 11, 2024	1.600	1.600	1.500	1.560	207,356	-0.02(-1.27%)
Mar 08, 2024	1.640	1.640	1.550	1.580	104,587	-0.04(-2.47%)
Mar 07, 2024	1.660	1.660	1.600	1.620	104,647	-0.05(-2.99%)
Mar 06, 2024	1.700	1.700	1.640	1.670	74,209	+0.01(+0.60%)
Mar 05, 2024	1.680	1.690	1.630	1.660	89,232	-0.04(-2.35%)
Mar 04, 2024	1.820	1.820	1.690	1.700	142,058	-0.09(-5.03%)
Mar 01, 2024	1.710	1.830	1.700	1.790	170,709	+0.10(+5.92%)
Feb 29, 2024	1.650	1.710	1.640	1.690	147,231	+0.05(+3.05%)
Feb 28, 2024	1.660	1.665	1.610	1.640	73,667	-0.04(-2.38%)
Feb 27, 2024	1.720	1.730	1.630	1.680	109,435	-0.03(-1.75%)
Feb 26, 2024	1.790	1.790	1.710	1.710	74,498	-0.07(-3.93%)
Feb 23, 2024	1.810	1.810	1.740	1.780	52,727	+0.00(+0.00%)
Feb 22, 2024	1.730	1.830	1.720	1.780	153,193	+0.07(+4.09%)
Feb 21, 2024	1.790	1.790	1.710	1.710	92,793	-0.09(-5.00%)
Feb 20, 2024	1.830	1.920	1.770	1.800	181,704	+0.03(+1.69%)
Feb 16, 2024				1.770	0	+0.15(+9.26%)
Feb 15, 2024	1.570	1.670	1.570	1.620	228,287	-0.02(-1.22%)
Feb 14, 2024	1.670	1.670	1.610	1.640	71,140	+0.00(+0.00%)
Feb 13, 2024	1.620	1.650	1.560	1.640	94,162	+0.04(+2.50%)
Feb 12, 2024	1.530	1.640	1.530	1.600	144,659	+0.06(+3.90%)
Feb 09, 2024	1.570	1.570	1.530	1.540	76,208	-0.01(-0.65%)
Feb 08, 2024	1.590	1.600	1.520	1.550	215,231	-0.04(-2.52%)
Feb 07, 2024	1.710	1.710	1.580	1.590	231,474	-0.12(-7.02%)
Feb 06, 2024	1.610	1.730	1.570	1.710	324,104	+0.12(+7.55%)
Feb 05, 2024	1.880	1.880	1.550	1.590	574,722	-0.27(-14.52%)
Feb 02, 2024	1.870	1.910	1.850	1.860	96,417	-0.04(-2.11%)

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

(TSV: ETL )

Historical Prices