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 29, 2022
0.3224
0.3293
0.3152
0.3152
7,407
+0.00(+0.00%)
Apr 28, 2022
0.3152
0.3152
0.3152
0.3152
2,018
+0.00(+0.00%)
Apr 27, 2022
0.3200
0.3200
0.3152
0.3152
2,800
-0.01(-4.19%)
Apr 26, 2022
0.3200
0.3290
0.3200
0.3290
4,066
+0.01(+4.51%)
Apr 25, 2022
0.3574
0.3574
0.3020
0.3148
321,601
-0.04(-11.57%)
Apr 22, 2022
0.3775
0.3955
0.3550
0.3560
126,622
-0.03(-7.65%)
Apr 21, 2022
0.3800
0.4000
0.3613
0.3855
66,177
+0.01(+1.45%)
Apr 20, 2022
0.3200
0.3800
0.3200
0.3800
94,477
+0.05(+13.50%)
Apr 19, 2022
0.3348
0.3348
0.3348
0.3348
100
+0.00(+0.00%)
Apr 18, 2022
0.3201
0.3516
0.3100
0.3348
28,077
-0.02(-4.83%)
Apr 14, 2022
0.3520
0.3520
0.3360
0.3518
6,773
-0.00(-0.06%)
Apr 13, 2022
0.3520
0.3520
0.3520
0.3520
100
+0.01(+2.74%)
Apr 12, 2022
0.3330
0.3516
0.3330
0.3426
11,746
+0.00(+1.18%)
Apr 11, 2022
0.3250
0.3536
0.3250
0.3386
6,848
-0.00(-0.41%)
Apr 08, 2022
0.3300
0.3548
0.3300
0.3400
131,477
+0.02(+6.25%)
Apr 07, 2022
0.3050
0.3610
0.3050
0.3200
42,319
+0.01(+3.49%)
Apr 06, 2022
0.3100
0.3198
0.2950
0.3092
23,154
+0.01(+3.07%)
Apr 05, 2022
0.2712
0.3124
0.2710
0.3000
23,277
-0.01(-2.28%)
Apr 04, 2022
0.2720
0.3199
0.2713
0.3070
27,842
+0.01(+3.89%)
Apr 01, 2022
0.3000
0.3200
0.2760
0.2955
19,777
-0.01(-2.28%)
Mar 31, 2022
0.3023
0.3248
0.3020
0.3024
6,602
-0.01(-3.48%)
Mar 30, 2022
0.3100
0.3248
0.3002
0.3133
2,666
-0.01(-3.30%)
Mar 28, 2022
0.3240
9
+0.01(+2.27%)
Mar 25, 2022
0.2854
0.3211
0.2854
0.3168
29,777
+0.02(+5.71%)
Mar 24, 2022
0.2854
0.2998
0.2710
0.2997
990
+0.03(+10.55%)
Mar 23, 2022
0.2751
0.3250
0.2711
0.2711
48,175
-0.02(-5.74%)
Mar 22, 2022
0.2835
0.3000
0.2751
0.2876
45,586
-0.01(-4.13%)
Mar 21, 2022
0.2838
0.3044
0.2838
0.3000
11,290
-0.02(-6.16%)
Mar 18, 2022
0.3247
0.3247
0.2831
0.3197
8,100
+0.02(+6.57%)
Mar 17, 2022
0.3006
0.3200
0.2833
0.3000
44,949
+0.02(+8.11%)
Mar 16, 2022
0.3005
0.3005
0.2775
0.2775
6,192
-0.02(-7.65%)
Mar 15, 2022
0.2768
0.3005
0.2635
0.3005
32,827
+0.03(+11.30%)
Mar 14, 2022
0.2854
0.3147
0.2500
0.2700
80,664
-0.04(-14.29%)
Mar 10, 2022
0.3150
5
+0.00(+0.00%)
Mar 09, 2022
0.3138
0.3150
0.3138
0.3150
14,418
+0.00(+0.32%)
Mar 08, 2022
0.2952
0.3140
0.2952
0.3140
2,117
-0.02(-4.76%)
Mar 07, 2022
0.3297
0.3297
0.2850
0.3297
7,106
+0.01(+3.26%)
Mar 04, 2022
0.2910
0.3195
0.2908
0.3193
10,600
-0.01(-3.24%)
Mar 03, 2022
0.3300
0.3300
0.3300
0.3300
1,078
+0.00(+0.00%)
Mar 02, 2022
0.3198
0.3300
0.3054
0.3300
15,600
+0.04(+13.40%)
Mar 01, 2022
0.3000
0.3198
0.2910
0.2910
14,175
-0.03(-9.06%)
Feb 28, 2022
0.2972
0.3200
0.2900
0.3200
23,950
-0.01(-1.54%)
Feb 25, 2022
0.3300
0.3300
0.3158
0.3250
9,499
-0.01(-1.52%)
Feb 24, 2022
0.3201
0.3300
0.3000
0.3300
20,891
+0.01(+4.50%)
Feb 23, 2022
0.3184
0.3210
0.3158
0.3158
5,523
-0.01(-2.83%)
Feb 22, 2022
0.3475
0.3475
0.3250
0.3250
28,777
-0.05(-14.36%)
Feb 18, 2022
0.3795
0
+0.00(+0.66%)
Feb 17, 2022
0.3600
0.3770
0.3331
0.3770
1,920
-0.00(-0.24%)
Feb 16, 2022
0.3948
0.3950
0.3610
0.3779
13,250
+0.01(+3.76%)
Feb 15, 2022
0.3500
0.3642
0.3500
0.3642
1,002
-0.01(-1.57%)
Feb 14, 2022
0.3450
0.3783
0.3450
0.3700
4,068
+0.01(+2.29%)
Feb 11, 2022
0.3414
0.3782
0.3414
0.3617
2,000
-0.02(-4.39%)
Feb 10, 2022
0.3684
0.3783
0.3554
0.3783
2,218
-0.00(-0.05%)
Feb 09, 2022
0.3700
0.3785
0.3650
0.3785
254,793
+0.02(+5.14%)
Feb 08, 2022
0.3772
0.3950
0.3332
0.3600
89,732
-0.01(-3.64%)
Feb 07, 2022
0.3560
0.3736
0.3415
0.3736
75,332
-0.03(-6.60%)
Feb 04, 2022
0.3793
0.4000
0.3590
0.4000
3,518
+0.00(+0.00%)
Feb 03, 2022
0.4297
0.4000
23,283
-0.04(-9.07%)
Feb 02, 2022
0.4400
0.4400
0.3936
0.4399
107,883
-0.02(-3.32%)
Feb 01, 2022
0.3813
0.4788
0.3800
0.4550
32,933
+0.05(+10.98%)
Jan 31, 2022
0.3834
0.4100
0.3568
0.4100
30,661
-0.01(-1.20%)
Jan 28, 2022
0.3600
0.4150
0.3500
0.4150
151,114
+0.06(+17.90%)
Jan 27, 2022
0.3415
0.3600
0.3415
0.3520
68,033
-0.01(-2.14%)
Jan 26, 2022
0.3300
0.3597
0.3224
0.3597
190,858
+0.02(+4.38%)
Jan 25, 2022
0.3347
0.3597
0.3300
0.3446
171,977
+0.01(+2.56%)
Jan 24, 2022
0.3361
0.3361
0.3158
0.3360
75,235
-0.01(-4.00%)
Jan 21, 2022
0.3444
0.3550
0.3400
0.3500
127,233
+0.01(+2.94%)
Jan 20, 2022
0.3224
0.3407
0.3224
0.3400
37,350
+0.00(+1.28%)
Jan 19, 2022
0.3221
0.3592
0.3221
0.3357
18,422
+0.01(+4.22%)
Jan 18, 2022
0.3550
0.3550
0.3221
0.3221
11,522
-0.03(-9.27%)
Jan 14, 2022
0.3550
0
-0.00(-1.31%)
Jan 13, 2022
0.3597
0.3597
0.3246
0.3597
900
+0.01(+2.77%)
Jan 12, 2022
0.3150
0.3597
0.3150
0.3500
23,319
-0.01(-2.70%)
Jan 11, 2022
0.3394
0.3597
0.3394
0.3597
1,020
-0.00(-0.03%)
Jan 10, 2022
0.3425
0.3600
0.3200
0.3598
26,207
-0.00(-0.06%)
Jan 07, 2022
0.3500
0.3600
0.3252
0.3600
12,000
+0.01(+2.86%)
Jan 06, 2022
0.3549
0.3549
0.3300
0.3500
8,000
-0.01(-2.78%)
Jan 05, 2022
0.3408
0.3600
0.3204
0.3600
29,729
+0.00(+0.06%)
Jan 04, 2022
0.3401
0.3698
0.3401
0.3598
2,301
+0.01(+2.80%)
Jan 03, 2022
0.3692
0.3692
0.3398
0.3500
98,304
+0.01(+2.19%)
Dec 31, 2021
0.3480
0.3695
0.3250
0.3425
23,777
+0.01(+4.04%)
Dec 30, 2021
0.3400
0.3900
0.3220
0.3292
145,853
-0.01(-3.18%)
Dec 29, 2021
0.3498
0.3500
0.3350
0.3400
24,225
-0.00(-0.70%)
Dec 28, 2021
0.3498
0.3498
0.3347
0.3424
29,777
+0.02(+7.00%)
Dec 27, 2021
0.3371
0.3449
0.3008
0.3200
50,735
-0.01(-3.67%)
Dec 23, 2021
0.3100
0.3794
0.3100
0.3322
14,777
+0.01(+3.49%)
Dec 22, 2021
0.3820
0.3820
0.3210
0.3210
2,889
-0.02(-5.67%)
Dec 21, 2021
0.3108
0.3540
0.3108
0.3403
59,261
+0.02(+6.31%)
Dec 20, 2021
0.3201
0.3390
0.3201
0.3201
16,120
-0.02(-5.83%)
Dec 17, 2021
0.3200
0.3400
0.3200
0.3399
21,010
+0.04(+12.92%)
Dec 16, 2021
0.3454
0.3454
0.3010
0.3010
75,813
-0.03(-8.79%)
Dec 15, 2021
0.3454
0.3454
0.3255
0.3300
62,696
-0.01(-3.23%)
Dec 14, 2021
0.3512
0.3850
0.3355
0.3410
46,155
-0.04(-9.67%)
Dec 13, 2021
0.3612
0.3775
0.3508
0.3775
31,771
-0.00(-1.13%)
Dec 10, 2021
0.3900
0.4000
0.3802
0.3818
22,777
+0.00(+0.47%)
Dec 09, 2021
0.3800
0.3800
0.3800
0.3800
1,006
-0.01(-3.72%)
Dec 08, 2021
0.3900
0.3947
0.3850
0.3947
21,355
+0.01(+2.47%)
Dec 07, 2021
0.3850
0.3900
0.3850
0.3852
9,650
-0.01(-2.41%)
Dec 06, 2021
0.3801
0.3947
0.3800
0.3947
7,474
+0.00(+1.21%)
Dec 03, 2021
0.3850
0.3990
0.3850
0.3900
200,870
-0.01(-1.27%)
Dec 02, 2021
0.3750
0.3950
0.3700
0.3950
127,445
+0.03(+9.48%)
Dec 01, 2021
0.3659
0.3659
0.3608
0.3608
17,661
-0.01(-2.35%)
Nov 30, 2021
0.3695
0.3606
0.3604
0.3695
8,000
-0.01(-2.25%)
Nov 29, 2021
0.3800
0.3800
0.3602
0.3780
26,800
-0.01(-3.08%)
Nov 26, 2021
0.3925
0.3925
0.3900
0.3900
2,201
-0.01(-2.50%)
Nov 24, 2021
0.3948
0.4000
0.3948
0.4000
4,750
+0.01(+2.56%)
Nov 23, 2021
0.3900
0.3950
0.3900
0.3900
48,940
-0.01(-3.63%)
Nov 22, 2021
0.3749
0.4190
0.3748
0.4047
21,088
-0.00(-0.07%)
Nov 19, 2021
0.3900
0.4050
0.3800
0.4050
107,777
+0.02(+3.85%)
Nov 18, 2021
0.4200
0.3925
0.3900
0.3900
520,187
-0.02(-4.29%)
Nov 17, 2021
0.3700
0.4299
0.3700
0.4075
54,825
+0.04(+10.14%)
Nov 16, 2021
0.3500
0.4400
0.3500
0.3700
109,081
+0.02(+5.74%)
Nov 15, 2021
0.3300
0.3598
0.3300
0.3499
30,777
+0.02(+6.03%)
Nov 12, 2021
0.3338
0.3470
0.2958
0.3300
80,591
+0.01(+2.52%)
Nov 11, 2021
0.2900
0.3338
0.2501
0.3219
231,612
+0.03(+11.08%)
Nov 10, 2021
0.2870
0.2898
95,550
-0.02(-6.58%)
Nov 09, 2021
0.3101
0.3337
0.2852
0.3102
21,777
-0.01(-2.11%)
Nov 08, 2021
0.3053
0.3238
0.3000
0.3169
112,217
+0.01(+3.90%)
Nov 05, 2021
0.3096
0.3100
0.2800
0.3050
87,777
-0.01(-1.61%)
Nov 04, 2021
0.3049
0.3299
0.2850
0.3100
48,018
-0.00(-1.52%)
Nov 03, 2021
0.3020
0.3289
0.2910
0.3148
43,877
+0.01(+4.24%)
Nov 02, 2021
0.3252
0.3481
0.3020
0.3020
29,714
-0.02(-5.57%)
Nov 01, 2021
0.3046
0.3251
0.3025
0.3198
27,468
+0.00(+0.03%)
Oct 29, 2021
0.3325
0.3325
0.3100
0.3197
15,833
-0.01(-3.85%)
Oct 28, 2021
0.3450
0.3450
0.3202
0.3325
2,600
+0.00(+0.00%)
Oct 27, 2021
0.3199
0.3325
0.3199
0.3325
12,777
+0.00(+0.76%)
Oct 26, 2021
0.3301
0.3300
37,589
-0.01(-2.94%)
Oct 25, 2021
0.3600
0.3600
0.3302
0.3400
22,610
+0.00(+0.00%)
Oct 22, 2021
0.3525
0.3525
0.3400
0.3400
20,080
-0.01(-2.80%)
Oct 21, 2021
0.3325
0.3498
0.3325
0.3498
16,716
+0.00(+0.00%)
Oct 20, 2021
0.3183
0.3500
0.3183
0.3498
53,729
+0.03(+10.21%)
Oct 19, 2021
0.3210
0.3300
0.3174
0.3174
32,777
-0.01(-3.76%)
Oct 18, 2021
0.3391
0.3400
0.3213
0.3298
35,311
-0.01(-2.71%)
Oct 15, 2021
0.3479
0.3515
0.3388
0.3390
36,091
-0.01(-3.14%)
Oct 14, 2021
0.3597
0.3599
0.3450
0.3500
31,265
-0.01(-2.70%)
Oct 13, 2021
0.3350
0.3597
0.3350
0.3597
19,539
+0.00(+0.08%)
Oct 12, 2021
0.3502
0.3595
0.3400
0.3594
14,340
+0.01(+2.69%)
Oct 11, 2021
0.3500
0.3599
0.3408
0.3500
23,623
-0.01(-2.75%)
Oct 08, 2021
0.3350
0.3599
0.3350
0.3599
14,204
+0.01(+2.89%)
Oct 07, 2021
0.3470
0.3600
0.3400
0.3498
34,777
-0.01(-2.73%)
Oct 06, 2021
0.3600
0.3600
0.3400
0.3596
984
+0.00(+1.30%)
Oct 05, 2021
0.3500
0.3598
0.3500
0.3550
8,232
+0.01(+1.43%)
Oct 04, 2021
0.3551
0.3600
0.3400
0.3500
13,962
+0.01(+2.91%)
Oct 01, 2021
0.3700
0.3772
0.3401
0.3401
65,512
-0.04(-9.88%)
Sep 30, 2021
0.3774
0.3774
0.3774
0.3774
204
+0.00(+0.00%)
Sep 29, 2021
0.3996
0.3998
0.3502
0.3774
54,368
+0.02(+4.78%)
Sep 28, 2021
0.3698
0.3881
0.3600
0.3602
54,977
+0.00(+0.06%)
Sep 27, 2021
0.3596
0.3600
0.3550
0.3600
10,550
+0.01(+1.44%)
Sep 24, 2021
0.3550
0.3550
0.3500
0.3549
18,830
+0.00(+0.85%)
Sep 23, 2021
0.3519
0.3699
0.3519
0.3519
17,653
-0.01(-3.96%)
Sep 22, 2021
0.3528
0.3699
0.3519
0.3664
13,244
+0.01(+1.50%)
Sep 21, 2021
0.3519
0.3729
0.3519
0.3610
171,626
+0.01(+2.56%)
Sep 20, 2021
0.3991
0.3993
0.3519
0.3520
63,469
-0.02(-4.53%)
Sep 17, 2021
0.3596
0.4000
0.3596
0.3687
96,989
+0.01(+2.42%)
Sep 16, 2021
0.3559
0.3846
0.3559
0.3600
24,198
-0.00(-0.53%)
Sep 15, 2021
0.3533
0.3848
0.3533
0.3619
20,777
-0.03(-7.18%)
Sep 14, 2021
0.3738
0.3899
0.3533
0.3899
5,106
+0.02(+4.31%)
Sep 13, 2021
0.3650
0.3780
0.3450
0.3738
17,640
+0.01(+1.85%)
Sep 10, 2021
0.3880
0.4020
0.3550
0.3670
50,232
-0.02(-5.44%)
Sep 09, 2021
0.4000
0.4020
0.3880
0.3881
18,227
+0.00(+0.21%)
Sep 08, 2021
0.3852
0.4040
0.3703
0.3873
72,678
-0.01(-1.97%)
Sep 07, 2021
0.3968
0.4000
0.3520
0.3951
50,777
-0.02(-4.73%)
Sep 03, 2021
0.3868
0.4147
0.3702
0.4147
47,777
+0.04(+9.85%)
Sep 02, 2021
0.3410
0.3810
0.3000
0.3775
177,377
+0.03(+8.26%)
Sep 01, 2021
0.3760
0.3967
0.3399
0.3487
100,197
+0.02(+5.60%)
Aug 31, 2021
0.3080
0.3536
0.3080
0.3302
9,941
-0.01(-2.88%)
Aug 30, 2021
0.3628
0.3800
0.3055
0.3400
73,779
-0.05(-12.82%)
Aug 27, 2021
0.3699
0.4000
0.3675
0.3900
15,725
-0.01(-2.43%)
Aug 26, 2021
0.3700
0.4000
0.3450
0.3997
54,674
+0.03(+7.01%)
Aug 25, 2021
0.3700
0.3800
0.3510
0.3735
40,213
-0.01(-1.71%)
Aug 24, 2021
0.3510
0.3800
0.3510
0.3800
32,458
+0.01(+2.70%)
Aug 23, 2021
0.3610
0.3800
0.3512
0.3700
30,777
+0.01(+2.38%)
Aug 20, 2021
0.3300
0.3799
0.3200
0.3614
102,499
+0.01(+3.32%)
Aug 19, 2021
0.3888
0.3888
0.3300
0.3498
58,457
+0.01(+4.42%)
Aug 18, 2021
0.3800
0.3975
0.3100
0.3350
174,830
-0.07(-16.25%)
Aug 17, 2021
0.3700
0.4000
0.3375
0.4000
180,605
+0.03(+8.11%)
Aug 16, 2021
0.3915
0.4875
0.3510
0.3700
175,572
-0.04(-9.76%)
Aug 13, 2021
0.4700
0.4875
0.3000
0.4100
523,201
-0.06(-12.77%)
Aug 12, 2021
0.4689
0.4875
0.4504
0.4700
55,654
+0.00(+0.00%)
Aug 11, 2021
0.4600
0.4700
0.4406
0.4700
162,047
-0.02(-4.08%)
Aug 10, 2021
0.4909
0.4909
0.4553
0.4900
52,219
+0.00(+0.00%)
Aug 09, 2021
0.4946
0.4946
0.4500
0.4900
65,434
-0.00(-0.93%)
Aug 06, 2021
0.4947
0.4950
0.4200
0.4946
52,811
+0.02(+3.58%)
Aug 05, 2021
0.4200
0.4985
0.4200
0.4775
43,109
-0.02(-4.15%)
Aug 04, 2021
0.4130
0.4994
0.4130
0.4982
12,246
-0.00(-0.26%)
Aug 03, 2021
0.4900
0.5100
0.3547
0.4995
137,740
+0.00(+0.40%)
Aug 02, 2021
0.4811
0.5300
0.4806
0.4975
27,308
-0.04(-7.82%)
Jul 30, 2021
0.5400
0.5500
0.5000
0.5397
53,801
+0.02(+3.93%)
Jul 29, 2021
0.5250
0.5350
0.5000
0.5193
18,633
+0.01(+2.83%)
Jul 28, 2021
0.5200
0.5300
0.5002
0.5050
15,564
-0.04(-8.17%)
Jul 27, 2021
0.5155
0.5500
0.4810
0.5499
74,719
+0.07(+14.54%)
Jul 26, 2021
0.5302
0.5497
0.4801
0.4801
146,206
-0.07(-12.65%)
Jul 23, 2021
0.5899
0.5899
0.4626
0.5496
157,560
-0.05(-8.35%)
Jul 22, 2021
0.6190
0.6374
0.5500
0.5997
77,542
-0.02(-3.86%)
Jul 21, 2021
0.6407
0.6407
0.6105
0.6238
36,727
+0.00(+0.79%)
Jul 20, 2021
0.6105
0.6189
0.6105
0.6189
7,273
+0.00(+0.00%)
Jul 19, 2021
0.6158
0.6189
0.6000
0.6189
11,690
+0.01(+2.03%)
Jul 16, 2021
0.6052
0.6578
0.5985
0.6066
37,036
-0.05(-7.39%)
Jul 15, 2021
0.6450
0.6550
0.6101
0.6550
38,931
-0.01(-0.76%)
Jul 14, 2021
0.6300
0.6600
0.6150
0.6600
114,475
+0.03(+4.76%)
Jul 13, 2021
0.6500
0.6600
0.6150
0.6300
14,310
-0.03(-4.52%)
Jul 12, 2021
0.6300
0.6600
0.6000
0.6598
53,877
+0.01(+1.51%)
Jul 09, 2021
0.6500
0.6697
0.6300
0.6500
6,097
+0.00(+0.00%)
Jul 08, 2021
0.6300
0.6700
0.6300
0.6500
26,351
+0.00(+0.00%)
Jul 07, 2021
0.6510
0.6700
0.6500
0.6500
3,340
-0.02(-2.99%)
Jul 06, 2021
0.6600
0.6700
0.6551
0.6700
10,352
+0.00(+0.00%)
Jul 02, 2021
0.6725
0.6997
0.6450
0.6700
36,726
+0.01(+1.52%)
Jul 01, 2021
0.6600
0.6800
0.6338
0.6600
46,650
+0.00(+0.00%)
Jun 30, 2021
0.6800
0.7000
0.6506
0.6600
53,253
+0.01(+0.76%)
Jun 29, 2021
0.6659
0.6750
0.6300
0.6550
42,260
+0.01(+0.77%)
Jun 28, 2021
0.7000
0.7390
0.6100
0.6500
50,255
-0.05(-7.12%)
Jun 25, 2021
0.6625
0.7050
0.6625
0.6998
66,734
+0.02(+2.91%)
Jun 24, 2021
0.6600
0.6820
0.6500
0.6800
54,937
+0.03(+4.62%)
Jun 23, 2021
0.7002
0.7100
0.6010
0.6500
151,771
-0.06(-8.45%)
Jun 22, 2021
0.7115
0.7100
0.6929
0.7100
29,143
+0.00(+0.50%)
Jun 21, 2021
0.7350
0.7350
0.6781
0.7065
35,576
+0.01(+0.93%)
Jun 18, 2021
0.7100
0.7100
0.6705
0.7000
23,967
+0.00(+0.00%)
Jun 17, 2021
0.7100
0.7250
0.6600
0.7000
42,977
-0.01(-0.91%)
Jun 16, 2021
0.7500
0.7500
0.7057
0.7064
9,777
-0.03(-4.41%)
Jun 15, 2021
0.7489
0.7600
0.7200
0.7390
138,539
+0.00(+0.20%)
Jun 14, 2021
0.6730
0.7480
0.6600
0.7375
119,601
+0.07(+10.65%)
Jun 11, 2021
0.5705
0.6705
0.5705
0.6665
77,786
+0.07(+11.08%)
Jun 10, 2021
0.6000
0.6095
0.5580
0.6000
109,200
+0.00(+0.00%)
Jun 09, 2021
0.6198
0.6211
0.5600
0.6000
32,248
+0.00(+0.05%)
Jun 08, 2021
0.5848
0.6100
0.5673
0.5997
60,297
+0.03(+5.21%)
Jun 07, 2021
0.6000
0.6000
0.5573
0.5700
16,344
-0.03(-5.00%)
Jun 04, 2021
0.5750
0.6100
0.5551
0.6000
23,967
+0.04(+7.76%)
Jun 03, 2021
0.5900
0.6100
0.5560
0.5568
54,857
-0.04(-7.20%)
Jun 02, 2021
0.5797
0.6000
0.5615
0.6000
95,306
+0.03(+4.37%)
Jun 01, 2021
0.5797
0.5797
0.5500
0.5749
17,777
-0.00(-0.83%)
May 28, 2021
0.4765
0.5797
0.4765
0.5797
45,851
+0.02(+4.39%)
May 27, 2021
0.5797
0.5797
0.5298
0.5553
38,777
+0.01(+1.02%)
May 26, 2021
0.5697
0.5700
0.5208
0.5497
22,342
-0.02(-3.48%)
May 25, 2021
0.5500
0.5797
0.5500
0.5695
24,712
-0.01(-1.76%)
May 24, 2021
0.5800
0.5898
0.5400
0.5797
20,227
+0.01(+1.70%)
May 21, 2021
0.5513
0.5898
0.5483
0.5700
21,162
-0.01(-1.72%)
May 20, 2021
0.5700
0.5813
0.5422
0.5800
73,044
-0.01(-1.59%)
May 19, 2021
0.5555
0.5897
0.5326
0.5894
12,569
+0.02(+3.40%)
May 18, 2021
0.5198
0.5943
0.5146
0.5700
41,777
+0.05(+9.66%)
May 17, 2021
0.5300
0.5300
0.4713
0.5198
48,340
-0.01(-1.91%)
May 14, 2021
0.5299
0.5300
0.5250
0.5299
26,454
-0.03(-4.61%)
May 13, 2021
0.5765
0.5880
0.4775
0.5555
218,572
-0.02(-4.22%)
May 12, 2021
0.6074
0.6074
0.5600
0.5800
22,277
-0.04(-6.42%)
May 11, 2021
0.6200
0.6200
0.5500
0.6198
17,962
-0.01(-1.62%)
May 10, 2021
0.6448
0.6500
0.6000
0.6300
56,448
+0.01(+1.63%)
May 07, 2021
0.6300
0.6398
0.6100
0.6199
21,941
+0.01(+1.62%)
May 06, 2021
0.5900
0.6317
0.5900
0.6100
43,192
+0.03(+4.27%)
May 05, 2021
0.5800
0.5980
0.5800
0.5850
35,566
+0.01(+0.86%)
May 04, 2021
0.5800
0.6010
0.5569
0.5800
11,233
-0.00(-0.03%)
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.