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
Enzon Pharmaceuticals Inc
(OP:
ENZN
)
0.1300
+0.0200 (+18.18%)
Streaming Delayed Price
Updated: 1:46 PM EDT, May 31, 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 (%)
Apr 30, 2021
0.6000
0.6000
0.5697
0.5701
6,800
-0.03(-4.89%)
Apr 29, 2021
0.5113
0.6000
0.5113
0.5994
68,738
-0.00(-0.10%)
Apr 28, 2021
0.5651
0.6050
0.5500
0.6000
52,013
-0.01(-0.83%)
Apr 27, 2021
0.5600
0.6105
0.5600
0.6050
44,134
+0.04(+7.08%)
Apr 26, 2021
0.5602
0.5700
0.5300
0.5650
50,821
+0.00(+0.86%)
Apr 23, 2021
0.5600
0.5800
0.5150
0.5602
36,500
+0.00(+0.13%)
Apr 22, 2021
0.5800
0.5800
0.5100
0.5595
98,354
-0.02(-3.48%)
Apr 21, 2021
0.5125
0.6187
0.4355
0.5797
201,546
+0.02(+3.54%)
Apr 20, 2021
0.5950
0.6300
0.4800
0.5599
157,978
-0.04(-6.68%)
Apr 19, 2021
0.6350
0.6666
0.5388
0.6000
136,619
-0.05(-7.69%)
Apr 16, 2021
0.6890
0.6897
0.6100
0.6500
139,500
-0.04(-5.80%)
Apr 15, 2021
0.7575
0.7575
0.6800
0.6900
62,629
-0.03(-4.03%)
Apr 14, 2021
0.7349
0.7349
0.6998
0.7190
12,314
+0.02(+2.71%)
Apr 13, 2021
0.7699
0.7900
0.7000
0.7000
95,288
-0.07(-8.56%)
Apr 12, 2021
0.7900
0.8200
0.7501
0.7655
57,771
-0.01(-1.86%)
Apr 09, 2021
0.7825
0.7900
0.7500
0.7800
73,200
-0.01(-0.64%)
Apr 08, 2021
0.8163
0.8163
0.7500
0.7850
48,014
-0.03(-3.09%)
Apr 07, 2021
0.7800
0.8100
0.7600
0.8100
52,708
+0.03(+4.18%)
Apr 06, 2021
0.7900
0.8040
0.7720
0.7775
71,930
-0.00(-0.32%)
Apr 05, 2021
0.8000
0.8065
0.7650
0.7800
84,350
-0.02(-2.99%)
Apr 01, 2021
0.8000
0.8099
0.6989
0.8040
119,000
-0.01(-0.74%)
Mar 31, 2021
0.6727
0.8104
0.6727
0.8100
177,777
+0.05(+5.90%)
Mar 30, 2021
0.7650
0.8000
0.7200
0.7649
29,739
+0.00(+0.64%)
Mar 29, 2021
0.7900
0.7950
0.7550
0.7600
17,369
-0.04(-4.40%)
Mar 26, 2021
0.7400
0.8000
0.7100
0.7950
110,700
+0.07(+8.93%)
Mar 25, 2021
0.7600
0.7600
0.7006
0.7298
41,203
-0.04(-5.22%)
Mar 24, 2021
0.7900
0.8000
0.7499
0.7700
79,605
+0.04(+5.48%)
Mar 23, 2021
0.7750
0.8000
0.7009
0.7300
27,889
-0.07(-8.74%)
Mar 22, 2021
0.8165
0.8300
0.7750
0.7999
133,927
-0.00(-0.01%)
Mar 19, 2021
0.6850
0.8100
0.6500
0.8000
471,400
+0.11(+16.79%)
Mar 18, 2021
0.6900
0.7000
0.6700
0.6850
31,949
-0.01(-2.13%)
Mar 17, 2021
0.7100
0.7100
0.6504
0.6999
33,033
-0.01(-1.42%)
Mar 16, 2021
0.7050
0.7100
0.6300
0.7100
90,676
+0.03(+3.80%)
Mar 15, 2021
0.6275
0.7100
0.6275
0.6840
155,437
+0.05(+8.57%)
Mar 12, 2021
0.6800
0.7050
0.6300
0.6300
166,300
-0.06(-8.70%)
Mar 11, 2021
0.6203
0.7000
0.6203
0.6900
33,323
+0.05(+7.81%)
Mar 10, 2021
0.6965
0.7129
0.6200
0.6400
124,325
-0.04(-5.88%)
Mar 09, 2021
0.6400
0.7300
0.6100
0.6800
239,422
+0.04(+6.25%)
Mar 08, 2021
0.4895
0.6508
0.4600
0.6400
362,008
+0.18(+40.66%)
Mar 05, 2021
0.4500
0.4550
0.4100
0.4550
132,800
+0.00(+0.00%)
Mar 04, 2021
0.4450
0.4600
0.4000
0.4550
238,261
+0.01(+1.11%)
Mar 03, 2021
0.5156
0.5347
0.4000
0.4500
256,590
-0.07(-12.74%)
Mar 02, 2021
0.6100
0.6100
0.5157
0.5157
75,947
-0.02(-4.50%)
Mar 01, 2021
0.5699
0.5699
0.4900
0.5400
132,706
-0.02(-3.57%)
Feb 26, 2021
0.6206
0.6206
0.5309
0.5600
44,800
-0.03(-5.49%)
Feb 25, 2021
0.6150
0.6500
0.5000
0.5925
248,867
-0.02(-3.58%)
Feb 24, 2021
0.6700
0.6700
0.6000
0.6145
79,062
-0.04(-5.46%)
Feb 23, 2021
0.7000
0.7374
0.5900
0.6500
104,741
-0.03(-4.41%)
Feb 22, 2021
0.6750
0.7545
0.6400
0.6800
129,812
+0.06(+9.68%)
Feb 19, 2021
0.6200
0.6500
0.5900
0.6200
101,600
-0.00(-0.02%)
Feb 18, 2021
0.6400
0.7200
0.6110
0.6201
153,726
-0.01(-2.35%)
Feb 17, 2021
0.7300
0.7300
0.6200
0.6350
493,537
-0.06(-9.29%)
Feb 16, 2021
0.7300
0.7450
0.6800
0.7000
406,517
-0.01(-0.71%)
Feb 12, 2021
0.7300
0.7550
0.6500
0.7050
362,700
-0.03(-3.42%)
Feb 11, 2021
0.6610
0.7890
0.5780
0.7300
593,457
+0.13(+21.10%)
Feb 10, 2021
0.7900
0.8400
0.3450
0.6028
353,059
-0.20(-24.65%)
Feb 09, 2021
0.7900
0.8301
0.7800
0.8000
231,996
-0.03(-4.19%)
Feb 08, 2021
0.7840
0.8500
0.7700
0.8350
446,210
+0.05(+6.57%)
Feb 05, 2021
0.6400
0.8000
0.6100
0.7835
685,700
+0.17(+28.44%)
Feb 04, 2021
0.5940
0.6500
0.5600
0.6100
218,078
+0.04(+7.02%)
Feb 03, 2021
0.5980
0.5980
0.5300
0.5700
323,236
-0.02(-3.39%)
Feb 02, 2021
0.4700
0.5900
0.4698
0.5900
341,877
+0.11(+22.97%)
Feb 01, 2021
0.4400
0.4888
0.4200
0.4798
269,777
+0.04(+9.05%)
Jan 29, 2021
0.4500
0.4500
0.4000
0.4400
236,400
+0.00(+0.00%)
Jan 28, 2021
0.4001
0.4400
0.3600
0.4400
949,777
+0.01(+2.33%)
Jan 27, 2021
0.4200
0.4300
0.3600
0.4300
250,836
+0.03(+7.55%)
Jan 26, 2021
0.4400
0.4400
0.3820
0.3998
316,340
-0.03(-5.93%)
Jan 25, 2021
0.4360
0.4609
0.3900
0.4250
471,441
-0.01(-1.16%)
Jan 22, 2021
0.4200
0.4461
0.3660
0.4300
436,400
+0.01(+1.78%)
Jan 21, 2021
0.3400
0.4225
0.3300
0.4225
714,988
+0.09(+27.99%)
Jan 20, 2021
0.3380
0.3400
0.3110
0.3301
177,777
+0.02(+5.97%)
Jan 19, 2021
0.3300
0.3300
0.2902
0.3115
50,777
+0.01(+3.83%)
Jan 15, 2021
0.3100
0.3500
0.2801
0.3000
907,000
-0.02(-4.76%)
Jan 14, 2021
0.3400
0.3400
0.2750
0.3150
925,905
-0.02(-6.25%)
Jan 13, 2021
0.3500
0.3500
0.3320
0.3360
259,496
-0.01(-4.00%)
Jan 12, 2021
0.3400
0.3500
0.3300
0.3500
114,757
+0.01(+4.45%)
Jan 11, 2021
0.3399
0.3620
0.3250
0.3351
1,354,846
-0.00(-0.71%)
Jan 08, 2021
0.3100
0.3450
0.2855
0.3375
1,512,400
+0.03(+8.87%)
Jan 07, 2021
0.2900
0.3100
0.2700
0.3100
949,274
+0.03(+8.77%)
Jan 06, 2021
0.2650
0.2850
0.2475
0.2850
780,167
+0.01(+5.56%)
Jan 05, 2021
0.2600
0.2700
0.2500
0.2700
178,686
+0.01(+4.98%)
Jan 04, 2021
0.2401
0.2600
0.2400
0.2572
262,527
+0.01(+3.54%)
Dec 31, 2020
0.2484
0.2484
0.2484
57,929
-0.02(-7.62%)
Dec 30, 2020
0.2800
0.2800
0.2410
0.2689
57,929
-0.01(-3.96%)
Dec 29, 2020
0.2400
0.2801
0.2350
0.2800
262,717
+0.04(+16.62%)
Dec 28, 2020
0.2547
0.2547
0.2350
0.2401
275,382
-0.01(-2.91%)
Dec 24, 2020
0.2475
0.2538
0.2300
0.2473
172,400
-0.01(-3.02%)
Dec 23, 2020
0.2400
0.2550
0.2400
0.2550
96,890
-0.01(-1.92%)
Dec 22, 2020
0.2350
0.2645
0.2350
0.2600
257,362
+0.00(+0.00%)
Dec 21, 2020
0.2451
0.2700
0.2451
0.2600
58,414
+0.01(+4.63%)
Dec 18, 2020
0.2400
0.2700
0.2400
0.2485
204,600
+0.01(+3.54%)
Dec 17, 2020
0.2410
0.2550
0.2330
0.2400
31,610
-0.00(-0.41%)
Dec 16, 2020
0.2470
0.2540
0.2333
0.2410
49,525
-0.01(-2.63%)
Dec 15, 2020
0.2325
0.2550
0.2304
0.2475
86,555
-0.00(-1.00%)
Dec 14, 2020
0.2300
0.2800
0.2300
0.2500
247,236
+0.00(+0.04%)
Dec 11, 2020
0.2299
0.2500
0.2203
0.2499
521,800
+0.02(+8.65%)
Dec 10, 2020
0.2475
0.2475
0.2201
0.2300
226,863
-0.01(-4.17%)
Dec 09, 2020
0.2300
0.2461
0.2100
0.2400
386,312
+0.01(+4.35%)
Dec 08, 2020
0.2450
0.2450
0.1810
0.2300
388,339
+0.02(+7.18%)
Dec 07, 2020
0.2200
0.2350
0.2100
0.2146
309,551
+0.01(+5.51%)
Dec 04, 2020
0.2200
0.2418
0.2000
0.2034
600,300
+0.00(+0.84%)
Dec 03, 2020
0.1775
0.2105
0.1750
0.2017
651,203
+0.02(+13.95%)
Dec 02, 2020
0.1601
0.1825
0.1601
0.1770
62,767
+0.01(+3.33%)
Dec 01, 2020
0.1825
0.1850
0.1713
0.1713
13,291
-0.00(-0.46%)
Nov 30, 2020
0.1710
0.1850
0.1605
0.1721
128,770
-0.01(-5.44%)
Nov 27, 2020
0.1898
0.1898
0.1788
0.1820
174,000
+0.00(+0.11%)
Nov 25, 2020
0.1800
0.1850
0.1754
0.1818
118,400
+0.01(+3.65%)
Nov 24, 2020
0.1500
0.1825
0.1500
0.1754
250,634
+0.01(+7.21%)
Nov 23, 2020
0.1613
0.1640
0.1600
0.1636
16,837
+0.01(+4.47%)
Nov 20, 2020
0.1650
0.1675
0.1563
0.1566
162,200
+0.00(+0.26%)
Nov 19, 2020
0.1650
0.1650
0.1562
0.1562
106,870
-0.01(-5.33%)
Nov 18, 2020
0.1575
0.1650
0.1550
0.1650
116,160
+0.01(+4.76%)
Nov 17, 2020
0.1508
0.1580
0.1508
0.1575
282,488
+0.01(+4.86%)
Nov 16, 2020
0.1453
0.1599
0.1453
0.1502
153,491
-0.00(-0.53%)
Nov 13, 2020
0.1500
0.1599
0.1452
0.1510
138,800
+0.00(+2.03%)
Nov 12, 2020
0.1452
0.1525
0.1452
0.1480
15,700
-0.00(-1.33%)
Nov 11, 2020
0.1500
0.1550
0.1451
0.1500
116,300
+0.00(+0.00%)
Nov 10, 2020
0.1475
0.1500
0.1010
0.1500
62,186
+0.01(+3.45%)
Nov 09, 2020
0.1497
0.1500
0.1230
0.1450
20,977
-0.00(-0.07%)
Nov 06, 2020
0.1497
0.1499
0.1451
0.1451
24,100
-0.00(-3.20%)
Nov 05, 2020
0.1485
0.1499
0.1450
0.1499
32,161
+0.00(+1.97%)
Nov 04, 2020
0.1450
0.1500
0.1450
0.1470
8,177
-0.00(-2.00%)
Nov 03, 2020
0.1530
0.1530
0.1475
0.1500
152,905
+0.00(+0.00%)
Nov 02, 2020
0.1450
0.1500
0.1450
0.1500
33,044
+0.00(+3.09%)
Oct 30, 2020
0.1487
0.1650
0.1450
0.1455
52,700
+0.00(+0.00%)
Oct 29, 2020
0.1600
0.1600
0.1452
0.1455
3,818
+0.00(+0.21%)
Oct 28, 2020
0.1493
0.1600
0.1311
0.1452
41,639
-0.00(-3.20%)
Oct 27, 2020
0.1495
0.1500
0.1211
0.1500
22,748
+0.00(+0.47%)
Oct 26, 2020
0.0790
0.1550
0.0790
0.1493
401,604
-0.01(-6.45%)
Oct 23, 2020
0.1620
0.1620
0.1557
0.1596
18,100
-0.00(-1.48%)
Oct 22, 2020
0.1280
0.1697
0.1280
0.1620
62,220
-0.00(-1.70%)
Oct 21, 2020
0.1650
0.1650
0.1500
0.1648
19,302
+0.00(+3.00%)
Oct 20, 2020
0.1525
0.1650
0.1525
0.1600
61,764
-0.01(-3.96%)
Oct 19, 2020
0.1700
0.1700
0.1650
0.1666
20,989
+0.01(+4.12%)
Oct 16, 2020
0.1445
0.1700
0.1445
0.1600
31,500
+0.00(+0.00%)
Oct 15, 2020
0.1697
0.1699
0.1575
0.1600
105,919
-0.00(-0.12%)
Oct 14, 2020
0.1100
0.1700
0.1100
0.1602
48,423
-0.01(-5.76%)
Oct 13, 2020
0.1700
0.1700
0.1700
0.1700
8,924
+0.00(+0.59%)
Oct 12, 2020
0.1700
0.1700
0.1578
0.1690
25,538
+0.00(+0.00%)
Oct 09, 2020
0.1100
0.1700
0.1100
0.1690
22,800
-0.00(-0.29%)
Oct 08, 2020
0.1500
0.1779
0.1500
0.1695
50,452
+0.02(+13.00%)
Oct 07, 2020
0.1740
0.1780
0.1500
0.1500
84,582
-0.01(-8.54%)
Oct 06, 2020
0.1000
0.1800
0.1000
0.1640
414,185
-0.01(-3.53%)
Oct 05, 2020
0.0500
0.1899
0.0500
0.1700
284,493
-0.01(-4.06%)
Oct 02, 2020
0.1700
0.1800
0.1650
0.1772
55,700
-0.00(-1.56%)
Oct 01, 2020
0.0200
0.1875
0.0200
0.1800
43,401
-0.00(-2.54%)
Sep 30, 2020
0.1850
0.1899
0.1800
0.1847
13,341
-0.00(-0.27%)
Sep 29, 2020
0.1870
0.1870
0.1850
0.1852
58,205
+0.01(+2.89%)
Sep 28, 2020
0.1851
0.1948
0.1800
0.1800
27,905
-0.01(-3.74%)
Sep 25, 2020
0.1854
0.1870
0.1853
0.1870
25,800
+0.00(+0.92%)
Sep 24, 2020
0.1853
0.1950
0.1853
0.1853
47,533
-0.00(-0.05%)
Sep 23, 2020
0.1853
0.1940
0.1853
0.1854
7,869
-0.00(-1.75%)
Sep 22, 2020
0.1853
0.1902
0.1853
0.1887
3,050
+0.00(+0.00%)
Sep 21, 2020
0.1886
0.1901
0.1852
0.1887
73,080
-0.01(-3.18%)
Sep 18, 2020
0.1961
0.1961
0.1861
0.1949
14,100
+0.00(+1.56%)
Sep 17, 2020
0.1950
0.1950
0.1861
0.1919
30,490
+0.01(+3.67%)
Sep 16, 2020
0.1781
0.1933
0.1781
0.1851
117,033
+0.01(+5.11%)
Sep 15, 2020
0.1705
0.1811
0.1705
0.1761
31,179
-0.01(-4.81%)
Sep 14, 2020
0.1864
0.1864
0.1729
0.1850
14,444
+0.00(+0.11%)
Sep 11, 2020
0.1848
0.1864
0.1832
0.1848
6,600
+0.01(+3.76%)
Sep 10, 2020
0.1771
0.1781
0.1771
0.1781
933
-0.00(-0.56%)
Sep 09, 2020
0.1842
0.1864
0.1701
0.1791
50,378
-0.00(-0.50%)
Sep 08, 2020
0.1865
0.1865
0.1800
0.1800
26,212
-0.01(-3.49%)
Sep 04, 2020
0.1922
0.2000
0.1850
0.1865
159,900
-0.01(-4.85%)
Sep 03, 2020
0.1951
0.1999
0.1924
0.1960
8,399
+0.01(+5.32%)
Sep 02, 2020
0.1900
0.2100
0.1860
0.1861
505,191
+0.01(+3.33%)
Sep 01, 2020
0.1775
0.1900
0.1775
0.1801
43,960
-0.01(-5.01%)
Aug 31, 2020
0.1775
0.1896
0.1775
0.1896
41,497
+0.01(+5.33%)
Aug 28, 2020
0.1898
0.1898
0.1755
0.1800
2,100
+0.00(+0.00%)
Aug 27, 2020
0.1750
0.1900
0.1750
0.1800
42,200
-0.01(-4.61%)
Aug 26, 2020
0.1900
0.1900
0.1800
0.1887
83,139
-0.00(-0.63%)
Aug 25, 2020
0.1800
0.1950
0.1800
0.1899
380,418
+0.00(+1.55%)
Aug 24, 2020
0.1928
0.1935
0.1700
0.1870
178,890
-0.01(-3.01%)
Aug 21, 2020
0.1930
0.1930
0.1855
0.1928
21,700
-0.00(-0.36%)
Aug 20, 2020
0.1838
0.2020
0.1750
0.1935
168,498
-0.03(-11.93%)
Aug 19, 2020
0.2196
0.2198
0.2025
0.2197
63,793
+0.00(+0.00%)
Aug 18, 2020
0.2296
0.2296
0.2100
0.2197
43,758
-0.00(-0.18%)
Aug 17, 2020
0.2400
0.2400
0.2150
0.2201
16,933
+0.01(+2.37%)
Aug 14, 2020
0.2110
0.2150
0.2110
0.2150
2,800
-0.00(-1.38%)
Aug 13, 2020
0.2310
0.2427
0.2180
0.2180
42,262
-0.02(-7.78%)
Aug 12, 2020
0.2325
0.2450
0.2250
0.2364
32,639
+0.01(+2.74%)
Aug 11, 2020
0.2670
0.2670
0.2301
0.2301
89,395
-0.03(-13.17%)
Aug 10, 2020
0.2304
0.2700
0.2304
0.2650
188,200
+0.03(+14.97%)
Aug 07, 2020
0.1956
0.2420
0.1956
0.2305
183,800
+0.03(+15.25%)
Aug 06, 2020
0.1900
0.2199
0.1900
0.2000
77,683
+0.00(+0.00%)
Aug 05, 2020
0.1900
0.2305
0.1900
0.2000
753,726
+0.01(+5.26%)
Aug 04, 2020
0.1720
0.1989
0.1706
0.1900
27,298
+0.02(+11.31%)
Aug 03, 2020
0.2000
0.2000
0.1705
0.1707
15,152
-0.03(-14.65%)
Jul 31, 2020
0.1748
0.2000
0.1748
0.2000
90,300
+0.03(+17.58%)
Jul 30, 2020
0.1750
0.1751
0.1701
0.1701
6,457
-0.00(-2.80%)
Jul 29, 2020
0.1700
0.1800
0.1700
0.1750
108,272
+0.00(+0.06%)
Jul 28, 2020
0.1700
0.1749
0.1700
0.1749
9,654
+0.00(+2.88%)
Jul 27, 2020
0.1799
0.1799
0.1700
0.1700
8,701
-0.01(-5.50%)
Jul 24, 2020
0.1711
0.1799
0.1700
0.1799
42,300
+0.01(+5.08%)
Jul 23, 2020
0.1710
0.1750
0.1710
0.1712
10,068
-0.00(-0.75%)
Jul 22, 2020
0.1725
0.1726
0.1725
0.1725
25,228
-0.00(-0.06%)
Jul 21, 2020
0.1794
0.1797
0.1700
0.1726
15,034
-0.00(-1.37%)
Jul 20, 2020
0.1630
0.1799
0.1612
0.1750
111,100
+0.00(+2.76%)
Jul 17, 2020
0.1643
0.1703
0.1600
0.1703
26,800
+0.01(+4.03%)
Jul 16, 2020
0.1715
0.1715
0.1637
0.1637
1,820
+0.00(+0.43%)
Jul 15, 2020
0.1620
0.1785
0.1620
0.1630
29,599
-0.01(-4.12%)
Jul 14, 2020
0.1620
0.1703
0.1620
0.1700
2,225
+0.00(+0.00%)
Jul 13, 2020
0.1620
0.1785
0.1601
0.1700
47,622
+0.01(+4.94%)
Jul 10, 2020
0.1651
0.1651
0.1620
0.1620
7,300
-0.01(-5.81%)
Jul 09, 2020
0.1689
0.1720
0.1611
0.1720
39,624
+0.00(+1.84%)
Jul 08, 2020
0.1700
0.1700
0.1660
0.1689
21,682
+0.01(+4.78%)
Jul 07, 2020
0.1660
0.1745
0.1610
0.1612
8,111
-0.01(-7.62%)
Jul 06, 2020
0.1745
0.1745
0.1610
0.1745
21,310
+0.00(+0.00%)
Jul 02, 2020
0.1760
0.1760
0.1630
0.1745
5,100
+0.01(+7.06%)
Jul 01, 2020
0.1734
0.1778
0.1630
0.1630
18,059
-0.01(-6.54%)
Jun 30, 2020
0.1710
0.1778
0.1710
0.1744
4,015
+0.00(+1.99%)
Jun 29, 2020
0.1778
0.1778
0.1710
0.1710
41,351
-0.00(-1.72%)
Jun 26, 2020
0.1740
0.1740
0.1740
0.1740
700
-0.00(-2.14%)
Jun 25, 2020
0.1778
0.1778
0.1670
0.1778
6,524
+0.01(+3.13%)
Jun 24, 2020
0.1778
0.1778
0.1670
0.1724
7,983
+0.00(+0.23%)
Jun 23, 2020
0.1670
0.1780
0.1670
0.1720
3,080
-0.00(-0.64%)
Jun 22, 2020
0.1700
0.1731
0.1700
0.1731
983
-0.00(-1.65%)
Jun 19, 2020
0.1722
0.1778
0.1721
0.1760
29,700
+0.00(+0.57%)
Jun 18, 2020
0.1721
0.1750
0.1721
0.1750
1,279
+0.00(+1.69%)
Jun 17, 2020
0.1750
0.1770
0.1721
0.1721
13,460
-0.00(-1.66%)
Jun 16, 2020
0.1787
0.1787
0.1740
0.1750
26,693
-0.00(-0.28%)
Jun 15, 2020
0.1755
0.1755
0.1723
0.1755
630
-0.00(-1.79%)
Jun 12, 2020
0.1724
0.1789
0.1724
0.1787
5,200
-0.00(-0.11%)
Jun 11, 2020
0.1730
0.1789
0.1724
0.1789
4,783
+0.00(+0.00%)
Jun 10, 2020
0.1773
0.1790
0.1720
0.1789
26,726
-0.00(-0.06%)
Jun 09, 2020
0.1750
0.1790
0.1710
0.1790
12,630
+0.00(+2.52%)
Jun 08, 2020
0.1621
0.1794
0.1620
0.1746
19,761
+0.00(+2.71%)
Jun 05, 2020
0.1723
0.1750
0.1700
0.1700
51,700
-0.00(-2.69%)
Jun 04, 2020
0.1726
0.1752
0.1700
0.1747
18,365
+0.00(+1.22%)
Jun 03, 2020
0.1716
0.1794
0.1716
0.1726
22,105
+0.00(+1.41%)
Jun 02, 2020
0.1794
0.1794
0.1702
0.1702
12,444
-0.00(-2.63%)
Jun 01, 2020
0.1725
0.1795
0.1725
0.1748
12,815
-0.00(-2.29%)
May 29, 2020
0.1745
0.1789
0.1745
0.1789
3,100
+0.01(+3.59%)
May 28, 2020
0.1738
0.1789
0.1710
0.1727
18,045
+0.00(+1.47%)
May 27, 2020
0.1736
0.1736
0.1702
0.1702
1,137
-0.01(-4.11%)
May 26, 2020
0.1780
0.1785
0.1701
0.1775
4,194
-0.00(-1.00%)
May 22, 2020
0.1768
0.1793
0.1721
0.1793
23,700
+0.00(+0.73%)
May 21, 2020
0.1757
0.1793
0.1752
0.1780
5,699
-0.00(-0.78%)
May 20, 2020
0.1794
0.1794
0.1721
0.1794
14,740
+0.00(+0.00%)
May 19, 2020
0.1610
0.1795
0.1610
0.1794
4,099
+0.01(+4.91%)
May 18, 2020
0.1760
0.1795
0.1710
0.1710
28,504
-0.01(-4.74%)
May 15, 2020
0.1795
0.1795
0.1748
0.1795
22,800
+0.01(+5.59%)
May 14, 2020
0.1795
0.1795
0.1680
0.1700
15,889
-0.01(-5.29%)
May 13, 2020
0.1781
0.1795
0.1680
0.1795
25,199
+0.01(+4.06%)
May 12, 2020
0.1765
0.1794
0.1710
0.1725
76,270
+0.00(+2.37%)
May 11, 2020
0.1780
0.1790
0.1685
0.1685
32,580
-0.00(-2.32%)
May 08, 2020
0.1620
0.1745
0.1620
0.1725
14,000
+0.00(+1.47%)
May 07, 2020
0.1743
0.1775
0.1620
0.1700
45,792
-0.01(-4.23%)
May 06, 2020
0.1705
0.1780
0.1705
0.1775
18,353
+0.01(+4.11%)
May 05, 2020
0.1790
0.1790
0.1705
0.1705
2,174
-0.00(-0.99%)
May 04, 2020
0.1705
0.1795
0.1705
0.1722
12,754
+0.00(+1.00%)
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
.
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.