Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Entera Bio Ltd
(NQ:
ENTX
)
2.190
+0.100 (+4.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
0.8601
0.9600
0.8601
0.9180
42,832
+0.03(+3.15%)
Jan 30, 2023
0.9200
0.9699
0.8799
0.8900
47,611
-0.01(-1.22%)
Jan 27, 2023
0.9450
0.9500
0.8900
0.9010
24,008
-0.01(-1.00%)
Jan 26, 2023
0.9500
0.9600
0.9101
0.9101
11,877
-0.04(-4.20%)
Jan 25, 2023
0.9000
0.9500
0.9000
0.9500
25,089
+0.00(+0.00%)
Jan 24, 2023
0.9300
0.9800
0.9251
0.9500
21,349
+0.03(+3.26%)
Jan 23, 2023
0.8800
0.9300
0.8664
0.9200
51,401
+0.04(+4.43%)
Jan 20, 2023
0.8700
0.9500
0.8500
0.8810
14,298
+0.00(+0.11%)
Jan 19, 2023
0.8600
0.8800
0.8600
0.8800
38,193
+0.00(+0.11%)
Jan 18, 2023
0.8720
0.8999
0.8630
0.8790
28,412
+0.02(+1.87%)
Jan 17, 2023
0.8500
0.8629
0.8200
0.8629
47,737
+0.03(+3.96%)
Jan 13, 2023
0.8400
0.8600
0.8000
0.8300
15,822
+0.00(+0.00%)
Jan 12, 2023
0.9300
0.9300
0.8000
0.8300
129,592
-0.11(-11.70%)
Jan 11, 2023
0.9500
0.9600
0.9103
0.9400
22,612
+0.00(+0.52%)
Jan 10, 2023
0.9315
0.9799
0.9102
0.9351
21,133
-0.01(-1.57%)
Jan 09, 2023
0.9500
1.047
0.9300
0.9500
112,919
-0.10(-9.52%)
Jan 06, 2023
1.120
1.120
0.9810
1.050
146,336
-0.07(-6.25%)
Jan 05, 2023
1.150
1.170
1.050
1.120
122,751
+0.03(+2.75%)
Jan 04, 2023
1.030
1.168
0.9900
1.090
218,335
+0.07(+6.86%)
Jan 03, 2023
0.7500
1.020
0.7500
1.020
369,100
+0.29(+39.73%)
Dec 30, 2022
0.6112
0.7399
0.6112
0.7300
125,182
+0.06(+8.97%)
Dec 29, 2022
0.6499
0.6699
0.5843
0.6699
238,401
+0.10(+18.55%)
Dec 28, 2022
0.5596
0.5987
0.5430
0.5651
86,088
+0.01(+0.89%)
Dec 27, 2022
0.5303
0.5746
0.5204
0.5601
72,715
+0.01(+1.82%)
Dec 23, 2022
0.6000
0.6500
0.5200
0.5501
56,232
-0.01(-2.60%)
Dec 22, 2022
0.5591
0.6000
0.5500
0.5648
48,388
-0.04(-5.87%)
Dec 21, 2022
0.6500
0.6500
0.5749
0.6000
114,927
-0.05(-7.55%)
Dec 20, 2022
0.6403
0.6600
0.6101
0.6490
30,522
-0.02(-3.13%)
Dec 19, 2022
0.6600
0.6900
0.6265
0.6700
38,418
+0.00(+0.30%)
Dec 16, 2022
0.6152
0.6698
0.6152
0.6680
36,488
+0.04(+6.56%)
Dec 15, 2022
0.6300
0.6300
0.6060
0.6269
34,324
+0.00(+0.03%)
Dec 14, 2022
0.6300
0.6363
0.6020
0.6267
30,673
+0.02(+4.10%)
Dec 13, 2022
0.6255
0.6600
0.6000
0.6020
78,363
-0.02(-3.68%)
Dec 12, 2022
0.6800
0.6800
0.6012
0.6250
33,560
-0.02(-3.83%)
Dec 09, 2022
0.5904
0.6499
0.5904
0.6499
16,632
+0.03(+4.81%)
Dec 08, 2022
0.6200
0.6498
0.5800
0.6201
37,828
-0.01(-1.15%)
Dec 07, 2022
0.7153
0.7200
0.6150
0.6273
46,125
-0.03(-4.13%)
Dec 06, 2022
0.6800
0.7198
0.6500
0.6543
54,831
-0.05(-6.49%)
Dec 05, 2022
0.7200
0.7200
0.6800
0.6997
38,665
+0.03(+4.01%)
Dec 02, 2022
0.6718
0.6899
0.6701
0.6727
17,020
+0.00(+0.39%)
Dec 01, 2022
0.6720
0.6890
0.6622
0.6701
37,988
-0.01(-1.28%)
Nov 30, 2022
0.6697
0.6990
0.6450
0.6788
70,949
-0.00(-0.07%)
Nov 29, 2022
0.6800
0.6939
0.6651
0.6793
26,134
-0.00(-0.10%)
Nov 28, 2022
0.7000
0.7091
0.6602
0.6800
59,197
-0.03(-4.12%)
Nov 25, 2022
0.6900
0.7400
0.6900
0.7092
15,199
-0.00(-0.13%)
Nov 23, 2022
0.6800
0.7197
0.6700
0.7101
85,202
+0.03(+5.18%)
Nov 22, 2022
0.7100
0.7200
0.6502
0.6751
163,032
-0.03(-4.24%)
Nov 21, 2022
0.7200
0.7200
0.7000
0.7050
132,211
+0.01(+0.71%)
Nov 18, 2022
0.6800
0.7000
0.6600
0.7000
133,096
+0.02(+2.94%)
Nov 17, 2022
0.6615
0.6850
0.6224
0.6800
198,512
+0.06(+9.24%)
Nov 16, 2022
0.6257
0.6350
0.5411
0.6225
773,166
+0.08(+15.75%)
Nov 15, 2022
0.5600
0.5900
0.5247
0.5378
206,105
-0.02(-3.96%)
Nov 14, 2022
0.5500
0.6000
0.5251
0.5600
585,757
+0.06(+12.00%)
Nov 11, 2022
0.6000
0.6188
0.4722
0.5000
768,027
-0.12(-19.20%)
Nov 10, 2022
0.7600
0.7600
0.6100
0.6188
40,151
+0.01(+1.44%)
Nov 09, 2022
0.6100
0.6400
0.6000
0.6100
26,228
+0.01(+1.68%)
Nov 08, 2022
0.6300
0.6601
0.5768
0.5999
417,576
-0.03(-4.78%)
Nov 07, 2022
0.6639
0.6980
0.6200
0.6300
78,532
-0.02(-3.08%)
Nov 04, 2022
0.8200
0.8200
0.6000
0.6500
199,383
-0.02(-3.42%)
Nov 03, 2022
0.7400
0.7400
0.6699
0.6730
123,560
-0.03(-3.86%)
Nov 02, 2022
0.7600
0.7800
0.6800
0.7000
81,056
-0.06(-7.89%)
Nov 01, 2022
0.8010
0.8010
0.7524
0.7600
81,348
-0.02(-2.89%)
Oct 31, 2022
0.7655
0.7950
0.7650
0.7826
21,105
-0.02(-2.18%)
Oct 28, 2022
0.7900
0.8000
0.7900
0.8000
73,460
+0.00(+0.13%)
Oct 27, 2022
0.8200
0.8200
0.7619
0.7990
13,275
+0.02(+2.27%)
Oct 26, 2022
0.7601
0.8000
0.7600
0.7813
34,359
-0.02(-2.09%)
Oct 25, 2022
0.7000
0.7980
0.7000
0.7980
42,940
+0.05(+7.26%)
Oct 24, 2022
0.8300
0.9070
0.6911
0.7440
257,106
-0.09(-10.37%)
Oct 21, 2022
0.8500
0.9100
0.8300
0.8301
54,615
-0.00(-0.59%)
Oct 20, 2022
0.8352
0.8900
0.8301
0.8350
35,501
-0.01(-1.03%)
Oct 19, 2022
0.8580
0.8580
0.8000
0.8437
41,450
+0.04(+5.46%)
Oct 18, 2022
0.8600
0.8800
0.7919
0.8000
137,972
-0.02(-2.71%)
Oct 17, 2022
0.8899
0.8899
0.8000
0.8223
86,497
-0.02(-2.11%)
Oct 14, 2022
0.8799
0.8800
0.8387
0.8400
60,237
-0.03(-3.53%)
Oct 13, 2022
0.9001
0.9699
0.8500
0.8707
83,010
-0.06(-6.40%)
Oct 12, 2022
0.9446
0.9700
0.8800
0.9302
112,394
-0.04(-4.10%)
Oct 11, 2022
1.002
1.002
0.9450
0.9700
102,750
-0.05(-4.90%)
Oct 10, 2022
1.020
1.100
0.9802
1.020
138,793
-0.02(-1.92%)
Oct 07, 2022
1.050
1.060
1.000
1.040
278,393
-0.01(-0.95%)
Oct 06, 2022
1.130
1.130
0.9600
1.050
1,019,471
+0.00(+0.00%)
Oct 05, 2022
1.030
1.150
1.010
1.050
39,145
+0.04(+3.96%)
Oct 04, 2022
1.040
1.090
1.010
1.010
27,069
+0.00(+0.00%)
Oct 03, 2022
1.030
1.093
0.9800
1.010
57,182
-0.03(-2.88%)
Sep 30, 2022
1.050
1.080
1.000
1.040
53,803
-0.01(-0.95%)
Sep 29, 2022
1.030
1.070
1.000
1.050
90,851
+0.03(+2.94%)
Sep 28, 2022
1.150
1.150
1.020
1.020
109,592
-0.14(-12.07%)
Sep 27, 2022
1.160
1.200
1.150
1.160
15,840
-0.02(-1.69%)
Sep 26, 2022
1.190
1.252
1.180
1.180
22,407
-0.01(-0.84%)
Sep 23, 2022
1.180
1.250
1.140
1.190
53,333
-0.02(-1.24%)
Sep 22, 2022
1.340
1.340
1.170
1.205
44,891
-0.08(-6.59%)
Sep 21, 2022
1.210
1.304
1.210
1.290
15,731
+0.08(+6.61%)
Sep 20, 2022
1.230
1.249
1.200
1.210
14,080
+0.00(+0.00%)
Sep 19, 2022
1.330
1.333
1.210
1.210
49,333
-0.09(-6.92%)
Sep 16, 2022
1.363
1.382
1.280
1.300
48,931
-0.03(-2.26%)
Sep 15, 2022
1.410
1.410
1.330
1.330
42,782
-0.02(-1.48%)
Sep 14, 2022
1.390
1.400
1.350
1.350
14,844
-0.04(-2.88%)
Sep 13, 2022
1.410
1.420
1.350
1.390
22,828
-0.01(-0.71%)
Sep 12, 2022
1.400
1.490
1.330
1.400
79,684
+0.01(+0.72%)
Sep 09, 2022
1.410
1.440
1.390
1.390
72,945
-0.03(-2.11%)
Sep 08, 2022
1.370
1.450
1.320
1.420
44,554
+0.06(+4.56%)
Sep 07, 2022
1.351
1.400
1.300
1.358
36,304
-0.01(-0.87%)
Sep 06, 2022
1.450
1.570
1.330
1.370
126,590
-0.03(-2.14%)
Sep 02, 2022
1.340
1.450
1.340
1.400
14,878
+0.05(+3.70%)
Sep 01, 2022
1.330
1.390
1.330
1.350
18,710
+0.00(+0.00%)
Aug 31, 2022
1.340
1.400
1.340
1.350
14,317
+0.00(+0.00%)
Aug 30, 2022
1.380
1.415
1.350
1.350
26,733
-0.06(-4.26%)
Aug 29, 2022
1.410
1.470
1.380
1.410
30,030
-0.14(-9.03%)
Aug 26, 2022
1.520
1.550
1.410
1.550
11,572
+0.15(+10.71%)
Aug 25, 2022
1.470
1.530
1.360
1.400
47,764
+0.00(+0.00%)
Aug 24, 2022
1.490
1.600
1.400
1.400
73,333
-0.10(-6.67%)
Aug 23, 2022
1.570
1.650
1.480
1.500
30,671
-0.11(-6.98%)
Aug 22, 2022
1.520
1.660
1.520
1.613
14,188
+0.03(+2.06%)
Aug 19, 2022
1.700
1.700
1.550
1.580
58,593
-0.12(-7.06%)
Aug 18, 2022
1.750
1.800
1.680
1.700
33,546
+0.00(+0.00%)
Aug 17, 2022
1.810
1.820
1.700
1.700
8,206
-0.07(-3.95%)
Aug 16, 2022
1.730
1.820
1.730
1.770
12,485
+0.00(+0.00%)
Aug 15, 2022
1.870
1.870
1.700
1.770
31,667
-0.05(-2.75%)
Aug 12, 2022
1.910
1.940
1.800
1.820
19,154
-0.09(-4.71%)
Aug 11, 2022
1.880
1.950
1.830
1.910
14,364
+0.03(+1.60%)
Aug 10, 2022
1.840
1.880
1.800
1.880
15,458
+0.10(+5.62%)
Aug 09, 2022
1.850
1.870
1.700
1.780
7,438
-0.08(-4.30%)
Aug 08, 2022
1.800
1.860
1.706
1.860
24,347
+0.04(+2.20%)
Aug 05, 2022
1.790
1.830
1.780
1.820
9,453
+0.07(+4.00%)
Aug 04, 2022
1.720
1.780
1.660
1.750
26,758
+0.00(+0.00%)
Aug 03, 2022
1.840
1.849
1.750
1.750
23,652
-0.07(-3.85%)
Aug 02, 2022
1.850
1.879
1.720
1.820
36,903
+0.03(+1.68%)
Aug 01, 2022
1.920
1.970
1.760
1.790
34,012
-0.15(-7.73%)
Jul 29, 2022
2.000
2.000
1.860
1.940
24,818
-0.04(-2.02%)
Jul 28, 2022
1.950
2.000
1.900
1.980
28,762
+0.02(+1.02%)
Jul 27, 2022
1.890
1.960
1.850
1.960
41,450
+0.08(+4.26%)
Jul 26, 2022
1.840
1.890
1.745
1.880
54,430
+0.12(+6.82%)
Jul 25, 2022
1.840
1.900
1.680
1.760
40,086
-0.05(-2.76%)
Jul 22, 2022
1.910
1.940
1.745
1.810
49,243
-0.08(-4.23%)
Jul 21, 2022
1.510
1.910
1.510
1.890
128,462
+0.38(+25.17%)
Jul 20, 2022
1.480
1.520
1.470
1.510
16,055
+0.06(+4.14%)
Jul 19, 2022
1.490
1.504
1.404
1.450
35,900
+0.05(+3.57%)
Jul 18, 2022
1.530
1.530
1.390
1.400
118,079
+0.00(+0.00%)
Jul 15, 2022
1.420
1.430
1.390
1.400
3,081
+0.00(+0.00%)
Jul 14, 2022
1.500
1.500
1.350
1.400
15,982
-0.03(-2.10%)
Jul 13, 2022
1.450
1.455
1.400
1.430
9,970
+0.03(+2.14%)
Jul 12, 2022
1.410
1.480
1.390
1.400
13,729
+0.03(+2.19%)
Jul 11, 2022
1.570
1.570
1.340
1.370
22,502
-0.11(-7.43%)
Jul 08, 2022
1.400
1.500
1.400
1.480
22,241
+0.03(+2.07%)
Jul 07, 2022
1.500
1.500
1.420
1.450
18,282
+0.05(+3.57%)
Jul 06, 2022
1.430
1.460
1.400
1.400
10,554
+0.00(+0.00%)
Jul 05, 2022
1.320
1.400
1.320
1.400
27,507
+0.02(+1.45%)
Jul 01, 2022
1.310
1.480
1.310
1.380
8,790
+0.05(+3.76%)
Jun 30, 2022
1.310
1.350
1.310
1.330
38,320
-0.01(-0.75%)
Jun 29, 2022
1.460
1.554
1.310
1.340
66,664
-0.11(-7.59%)
Jun 28, 2022
1.480
1.530
1.450
1.450
24,821
-0.06(-3.97%)
Jun 27, 2022
1.560
1.690
1.440
1.510
63,920
-0.11(-6.79%)
Jun 24, 2022
1.590
1.690
1.500
1.620
45,648
+0.01(+0.62%)
Jun 23, 2022
1.550
1.670
1.550
1.610
6,433
+0.00(+0.00%)
Jun 22, 2022
1.650
1.650
1.555
1.610
10,382
+0.04(+2.55%)
Jun 21, 2022
1.600
1.650
1.430
1.570
150,050
-0.10(-5.99%)
Jun 17, 2022
1.700
1.750
1.610
1.670
32,716
-0.04(-2.34%)
Jun 16, 2022
1.720
1.750
1.660
1.710
20,308
-0.02(-1.16%)
Jun 15, 2022
1.850
1.871
1.710
1.730
39,588
-0.08(-4.42%)
Jun 14, 2022
1.750
1.940
1.750
1.810
47,565
+0.14(+8.38%)
Jun 13, 2022
1.900
1.920
1.650
1.670
63,132
-0.25(-13.02%)
Jun 10, 2022
2.000
2.000
1.910
1.920
13,915
-0.04(-2.04%)
Jun 09, 2022
1.960
2.120
1.913
1.960
38,908
-0.08(-3.92%)
Jun 08, 2022
2.000
2.100
1.960
2.040
19,762
+0.00(+0.00%)
Jun 07, 2022
2.030
2.380
2.030
2.040
61,978
+0.01(+0.49%)
Jun 06, 2022
2.100
2.160
1.990
2.030
27,171
-0.11(-5.14%)
Jun 03, 2022
2.190
2.210
2.140
2.140
10,579
-0.05(-2.28%)
Jun 02, 2022
1.920
2.230
1.920
2.190
26,066
+0.28(+14.66%)
Jun 01, 2022
2.190
2.220
1.800
1.910
50,078
-0.24(-11.16%)
May 31, 2022
2.270
2.270
2.110
2.150
15,202
-0.08(-3.59%)
May 27, 2022
2.250
2.300
2.200
2.230
6,450
+0.06(+2.76%)
May 26, 2022
2.250
2.270
2.150
2.170
12,484
-0.06(-2.47%)
May 25, 2022
2.180
2.290
2.141
2.225
8,346
+0.04(+2.06%)
May 24, 2022
2.310
2.335
2.105
2.180
23,399
-0.22(-9.17%)
May 23, 2022
2.430
2.439
2.290
2.400
16,778
-0.10(-4.00%)
May 20, 2022
2.570
2.570
2.260
2.500
21,124
-0.03(-1.19%)
May 19, 2022
2.340
2.530
2.312
2.530
29,658
+0.15(+6.30%)
May 18, 2022
2.180
2.397
2.150
2.380
32,542
+0.11(+4.85%)
May 17, 2022
2.360
2.360
2.200
2.270
42,261
-0.09(-3.81%)
May 16, 2022
2.110
2.360
1.950
2.360
43,781
+0.21(+9.77%)
May 13, 2022
1.970
2.180
1.970
2.150
68,010
+0.06(+2.87%)
May 12, 2022
1.900
2.181
1.850
2.090
47,961
+0.09(+4.50%)
May 11, 2022
2.120
2.180
1.990
2.000
34,785
-0.18(-8.26%)
May 10, 2022
2.080
2.200
2.010
2.180
21,606
+0.05(+2.35%)
May 09, 2022
2.370
2.396
2.100
2.130
37,153
-0.33(-13.41%)
May 06, 2022
2.364
2.545
2.364
2.460
25,942
-0.06(-2.38%)
May 05, 2022
2.350
2.540
2.350
2.520
26,206
+0.12(+5.00%)
May 04, 2022
2.397
2.446
2.391
2.400
5,728
-0.03(-1.23%)
May 03, 2022
2.400
2.480
2.400
2.430
6,191
+0.05(+2.10%)
May 02, 2022
2.280
2.480
2.280
2.380
30,165
-0.07(-2.86%)
Apr 29, 2022
2.450
2.510
2.410
2.450
11,292
-0.12(-4.67%)
Apr 28, 2022
2.550
2.620
2.442
2.570
38,383
-0.03(-0.96%)
Apr 27, 2022
2.760
2.760
2.595
2.595
26,782
-0.10(-3.89%)
Apr 26, 2022
2.900
2.900
2.590
2.700
42,648
-0.03(-1.10%)
Apr 25, 2022
2.640
2.730
2.590
2.730
28,166
+0.04(+1.49%)
Apr 22, 2022
2.710
2.750
2.560
2.690
9,655
+0.01(+0.37%)
Apr 21, 2022
2.930
2.950
2.680
2.680
27,726
-0.26(-8.84%)
Apr 20, 2022
2.950
2.970
2.772
2.940
117,949
-0.01(-0.34%)
Apr 19, 2022
2.720
3.000
2.690
2.950
48,997
+0.18(+6.50%)
Apr 18, 2022
2.600
2.780
2.540
2.770
77,591
+0.15(+5.73%)
Apr 14, 2022
2.420
2.670
2.380
2.620
90,689
+0.21(+8.71%)
Apr 13, 2022
2.430
2.430
2.370
2.410
7,377
+0.06(+2.55%)
Apr 12, 2022
2.530
2.530
2.320
2.350
27,186
-0.07(-2.89%)
Apr 11, 2022
2.690
2.690
2.301
2.420
53,214
-0.09(-3.59%)
Apr 08, 2022
2.490
2.560
2.487
2.510
10,400
+0.01(+0.40%)
Apr 07, 2022
2.650
2.674
2.380
2.500
53,634
-0.23(-8.42%)
Apr 06, 2022
2.620
2.830
2.620
2.730
13,626
+0.06(+2.25%)
Apr 05, 2022
2.700
2.770
2.620
2.670
33,722
-0.01(-0.29%)
Apr 04, 2022
2.820
2.820
2.640
2.678
15,768
-0.09(-3.33%)
Apr 01, 2022
2.960
2.960
2.770
2.770
10,145
-0.10(-3.48%)
Mar 31, 2022
2.800
2.870
2.700
2.870
25,159
+0.08(+2.87%)
Mar 30, 2022
2.691
2.960
2.680
2.790
153,697
+0.07(+2.57%)
Mar 29, 2022
2.620
2.720
2.580
2.720
8,436
+0.15(+5.84%)
Mar 28, 2022
2.800
2.820
2.530
2.570
66,917
-0.19(-6.88%)
Mar 25, 2022
2.900
2.900
2.730
2.760
20,144
-0.14(-4.83%)
Mar 24, 2022
2.640
2.970
2.570
2.900
140,174
+0.27(+10.27%)
Mar 23, 2022
2.550
2.630
2.475
2.630
29,784
+0.13(+5.20%)
Mar 22, 2022
2.430
2.500
2.390
2.500
33,262
+0.07(+2.88%)
Mar 21, 2022
2.480
2.500
2.390
2.430
28,532
-0.06(-2.41%)
Mar 18, 2022
2.280
2.490
2.280
2.490
86,859
+0.22(+9.69%)
Mar 17, 2022
2.180
2.270
2.180
2.270
23,595
+0.08(+3.65%)
Mar 16, 2022
2.160
2.235
2.130
2.190
21,920
+0.00(+0.00%)
Mar 15, 2022
2.200
2.214
2.110
2.190
15,941
-0.05(-2.23%)
Mar 14, 2022
2.110
2.240
2.106
2.240
35,753
+0.13(+6.16%)
Mar 11, 2022
2.100
2.130
2.100
2.110
13,739
-0.03(-1.40%)
Mar 10, 2022
2.154
2.170
2.048
2.140
15,318
-0.03(-1.38%)
Mar 09, 2022
2.150
2.340
2.060
2.170
50,089
+0.02(+0.93%)
Mar 08, 2022
2.250
2.265
2.100
2.150
37,709
-0.09(-4.02%)
Mar 07, 2022
2.250
2.270
2.160
2.240
38,840
+0.09(+4.19%)
Mar 04, 2022
2.140
2.170
2.050
2.150
25,782
-0.00(-0.23%)
Mar 03, 2022
2.240
2.240
2.120
2.155
12,793
-0.05(-2.05%)
Mar 02, 2022
2.200
2.230
2.030
2.200
50,807
+0.02(+0.92%)
Mar 01, 2022
2.100
2.200
2.091
2.180
17,457
+0.05(+2.35%)
Feb 28, 2022
2.005
2.170
2.005
2.130
18,348
+0.10(+5.18%)
Feb 25, 2022
2.010
2.084
2.020
2.025
11,980
+0.06(+2.80%)
Feb 24, 2022
1.830
2.000
1.720
1.970
46,479
+0.06(+3.14%)
Feb 23, 2022
1.960
1.990
1.900
1.910
44,170
-0.07(-3.54%)
Feb 22, 2022
2.030
2.060
1.900
1.980
49,927
-0.11(-5.26%)
Feb 18, 2022
2.090
0
+0.00(+0.00%)
Feb 17, 2022
2.100
2.145
2.040
2.090
52,242
-0.04(-1.88%)
Feb 16, 2022
2.150
2.160
2.060
2.130
48,774
-0.03(-1.39%)
Feb 15, 2022
2.260
2.260
2.110
2.160
34,913
+0.04(+1.89%)
Feb 14, 2022
2.250
2.275
2.090
2.120
82,317
-0.09(-4.07%)
Feb 11, 2022
2.240
2.270
2.150
2.210
65,235
-0.05(-2.21%)
Feb 10, 2022
2.310
2.320
2.250
2.260
36,573
+0.04(+1.80%)
Feb 09, 2022
2.350
2.380
2.220
2.220
166,858
-0.11(-4.72%)
Feb 08, 2022
2.330
2.350
2.300
2.330
17,523
-0.03(-1.27%)
Feb 07, 2022
2.360
2.440
2.310
2.360
60,423
+0.06(+2.61%)
Feb 04, 2022
2.320
2.320
2.200
2.300
27,819
+0.07(+3.14%)
Feb 03, 2022
2.360
2.195
2.230
45,689
-0.07(-3.04%)
Feb 02, 2022
2.420
2.440
2.270
2.300
37,995
-0.09(-3.77%)
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
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.