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: EP )

5.890 +0.210 (+3.70%)

Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	6.090	6.090	5.710	5.890	32,422	+0.21(+3.70%)
Nov 21, 2024	5.450	5.700	5.450	5.680	19,486	+0.33(+6.17%)
Nov 20, 2024	5.710	5.750	5.350	5.350	15,566	-0.37(-6.47%)
Nov 19, 2024	5.470	5.720	5.450	5.720	24,403	+0.20(+3.62%)
Nov 18, 2024	5.570	5.620	5.470	5.520	16,165	-0.03(-0.54%)
Nov 15, 2024	5.830	5.875	5.380	5.550	37,703	-0.29(-4.97%)
Nov 14, 2024	6.450	6.450	5.830	5.840	32,326	-0.43(-6.86%)
Nov 13, 2024	6.390	6.390	6.080	6.270	16,606	-0.12(-1.88%)
Nov 12, 2024	6.480	6.700	6.280	6.390	48,853	-0.08(-1.24%)
Nov 11, 2024	6.440	6.520	6.010	6.470	36,949	+0.22(+3.52%)
Nov 08, 2024	6.030	6.250	5.900	6.250	21,805	+0.18(+2.97%)
Nov 07, 2024	6.090	6.325	6.000	6.070	56,712	+0.02(+0.33%)
Nov 06, 2024	6.000	6.205	5.800	6.050	106,080	+0.49(+8.81%)
Nov 05, 2024	5.140	5.800	5.140	5.560	59,994	+0.32(+6.11%)
Nov 04, 2024	5.240	5.346	5.110	5.240	34,317	+0.04(+0.77%)
Nov 01, 2024	5.220	5.265	5.144	5.200	13,602	+0.02(+0.39%)
Oct 31, 2024	5.510	5.510	5.100	5.180	22,958	-0.33(-5.99%)
Oct 30, 2024	5.530	5.530	5.400	5.510	15,078	+0.04(+0.73%)
Oct 29, 2024	5.290	5.470	5.173	5.470	28,098	+0.29(+5.60%)
Oct 28, 2024	5.300	5.300	5.070	5.180	41,347	-0.07(-1.33%)
Oct 25, 2024	5.230	5.300	5.170	5.250	10,489	+0.08(+1.55%)
Oct 24, 2024	5.090	5.170	4.880	5.170	48,294	+0.07(+1.37%)
Oct 23, 2024	5.050	5.100	5.050	5.100	20,979	+0.08(+1.59%)
Oct 22, 2024	5.140	5.200	5.020	5.020	9,319	-0.08(-1.57%)
Oct 21, 2024	5.180	5.250	5.100	5.100	11,655	-0.08(-1.54%)
Oct 18, 2024	5.150	5.200	4.910	5.180	26,893	+0.03(+0.58%)
Oct 17, 2024	5.300	5.300	5.080	5.150	12,759	-0.17(-3.20%)
Oct 16, 2024	5.380	5.380	5.263	5.320	17,974	+0.02(+0.38%)
Oct 15, 2024	5.300	5.463	5.240	5.300	21,097	+0.04(+0.76%)
Oct 14, 2024	5.400	5.400	5.065	5.260	22,055	-0.19(-3.49%)
Oct 11, 2024	5.100	5.450	5.100	5.450	44,873	+0.35(+6.86%)
Oct 10, 2024	5.000	5.150	4.780	5.100	33,444	-0.06(-1.16%)
Oct 09, 2024	5.020	5.200	5.020	5.160	23,547	+0.15(+2.99%)
Oct 08, 2024	5.000	5.090	4.970	5.010	32,685	-0.11(-2.15%)
Oct 07, 2024	5.190	5.250	5.050	5.120	18,120	+0.03(+0.59%)
Oct 04, 2024	5.390	5.390	5.010	5.090	42,394	-0.16(-3.05%)
Oct 03, 2024	5.390	5.500	5.250	5.250	23,485	-0.16(-2.96%)
Oct 02, 2024	5.450	5.820	5.300	5.410	28,560	+0.07(+1.31%)
Oct 01, 2024	5.310	5.400	5.110	5.340	52,099	+0.09(+1.71%)
Sep 30, 2024	5.220	5.300	5.060	5.250	35,841	+0.15(+2.94%)
Sep 27, 2024	5.090	5.100	5.010	5.100	18,952	+0.09(+1.80%)
Sep 26, 2024	4.940	5.033	4.850	5.010	33,565	+0.01(+0.20%)
Sep 25, 2024	4.960	5.060	4.960	5.000	25,665	+0.05(+1.01%)
Sep 24, 2024	5.090	5.090	4.790	4.950	112,421	-0.03(-0.60%)
Sep 23, 2024	5.280	5.400	4.920	4.980	30,433	-0.38(-7.09%)
Sep 20, 2024	5.340	5.390	5.110	5.360	105,323	+0.04(+0.75%)
Sep 19, 2024	5.300	5.480	5.195	5.320	29,828	+0.22(+4.31%)
Sep 18, 2024	5.210	5.430	5.100	5.100	20,830	-0.15(-2.86%)
Sep 17, 2024	5.150	5.340	5.130	5.250	36,882	+0.09(+1.74%)
Sep 16, 2024	5.150	5.250	5.050	5.160	22,634	+0.04(+0.78%)
Sep 13, 2024	4.950	5.140	4.910	5.120	33,718	+0.20(+4.07%)
Sep 12, 2024	4.720	4.940	4.700	4.920	27,936	+0.27(+5.81%)
Sep 11, 2024	4.770	4.840	4.500	4.650	16,907	-0.07(-1.48%)
Sep 10, 2024	4.980	4.980	4.600	4.720	33,836	-0.20(-4.07%)
Sep 09, 2024	5.000	5.100	4.880	4.920	19,374	-0.01(-0.20%)
Sep 06, 2024	5.110	5.140	4.800	4.930	44,200	-0.12(-2.38%)
Sep 05, 2024	5.120	5.120	5.000	5.050	15,553	+0.01(+0.20%)
Sep 04, 2024	5.300	5.345	4.950	5.040	98,265	-0.33(-6.15%)

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: EP )

Historical Prices