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
Entasis Therapeutics Holdings Inc
(NQ:
ETTX
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Jul 8, 2022
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 (%)
May 29, 2020
2.770
2.850
2.693
2.770
90,500
+0.06(+2.21%)
May 28, 2020
2.630
2.794
2.568
2.710
59,062
+0.13(+5.04%)
May 27, 2020
2.340
2.640
2.340
2.580
34,455
+0.20(+8.40%)
May 26, 2020
2.475
2.570
2.365
2.380
24,189
-0.02(-0.83%)
May 22, 2020
2.536
2.536
2.390
2.400
13,200
+0.00(+0.00%)
May 21, 2020
2.490
2.570
2.400
2.400
21,250
+0.00(+0.00%)
May 20, 2020
2.620
2.700
2.310
2.400
44,107
-0.12(-4.76%)
May 19, 2020
2.670
2.700
2.510
2.520
7,224
-0.18(-6.67%)
May 18, 2020
2.640
2.700
2.530
2.700
18,950
+0.24(+9.76%)
May 15, 2020
2.550
2.550
2.445
2.460
13,500
+0.03(+1.23%)
May 14, 2020
2.580
2.690
2.400
2.430
28,461
-0.19(-7.25%)
May 13, 2020
2.790
2.790
2.519
2.620
6,317
-0.02(-0.76%)
May 12, 2020
2.800
2.800
2.630
2.640
18,360
-0.15(-5.38%)
May 11, 2020
2.610
2.800
2.610
2.790
43,533
+0.11(+4.16%)
May 08, 2020
2.730
2.770
2.600
2.679
31,200
-0.07(-2.56%)
May 07, 2020
2.750
2.800
2.730
2.749
47,425
-0.05(-1.82%)
May 06, 2020
2.720
2.800
2.601
2.800
13,658
+0.05(+1.82%)
May 05, 2020
2.700
2.750
2.620
2.750
22,231
+0.16(+6.18%)
May 04, 2020
2.600
2.730
2.560
2.590
16,035
-0.14(-5.13%)
May 01, 2020
2.650
2.740
2.613
2.730
9,000
-0.03(-0.99%)
Apr 30, 2020
2.790
2.800
2.600
2.757
16,782
+0.01(+0.26%)
Apr 29, 2020
2.720
2.770
2.600
2.750
22,153
+0.08(+3.00%)
Apr 28, 2020
2.660
2.670
2.450
2.670
27,021
+0.08(+3.09%)
Apr 27, 2020
2.690
2.690
2.480
2.590
24,042
-0.10(-3.72%)
Apr 24, 2020
2.760
2.760
2.570
2.690
59,000
-0.10(-3.58%)
Apr 23, 2020
2.950
2.950
2.630
2.790
31,827
-0.16(-5.42%)
Apr 22, 2020
3.020
3.020
2.890
2.950
14,465
-0.00(-0.13%)
Apr 21, 2020
3.000
3.045
2.800
2.954
14,378
-0.07(-2.19%)
Apr 20, 2020
3.000
3.250
2.900
3.020
56,046
+0.19(+6.71%)
Apr 17, 2020
2.890
2.980
2.795
2.830
28,600
+0.13(+4.81%)
Apr 16, 2020
2.610
2.750
2.610
2.700
13,580
+0.02(+0.75%)
Apr 15, 2020
2.850
2.850
2.560
2.680
14,504
-0.22(-7.59%)
Apr 14, 2020
2.750
2.900
2.700
2.900
29,483
+0.26(+9.85%)
Apr 13, 2020
2.660
2.700
2.350
2.640
9,987
+0.01(+0.38%)
Apr 09, 2020
2.620
2.670
2.600
2.630
5,700
+0.06(+2.33%)
Apr 08, 2020
2.490
2.600
2.490
2.570
26,970
+0.10(+4.05%)
Apr 07, 2020
2.410
2.530
2.410
2.470
4,801
+0.14(+6.01%)
Apr 06, 2020
2.290
2.450
2.290
2.330
52,561
+0.02(+0.94%)
Apr 03, 2020
2.400
2.400
2.200
2.308
12,800
-0.15(-6.17%)
Apr 02, 2020
2.510
2.510
2.310
2.460
8,461
-0.04(-1.60%)
Apr 01, 2020
2.550
2.640
2.260
2.500
29,402
-0.14(-5.40%)
Mar 31, 2020
2.650
2.760
2.550
2.643
5,424
+0.03(+1.26%)
Mar 30, 2020
2.750
2.840
2.540
2.610
9,926
-0.14(-5.09%)
Mar 27, 2020
2.800
2.800
2.600
2.750
13,000
-0.13(-4.51%)
Mar 26, 2020
2.800
2.900
2.780
2.880
26,957
+0.13(+4.73%)
Mar 25, 2020
2.600
2.800
2.530
2.750
32,693
+0.28(+11.32%)
Mar 24, 2020
2.400
2.700
2.300
2.470
30,936
+0.07(+2.93%)
Mar 23, 2020
2.620
2.620
2.186
2.400
30,985
-0.31(-11.44%)
Mar 20, 2020
2.950
3.140
2.710
2.710
67,400
-0.04(-1.45%)
Mar 19, 2020
5.150
5.200
2.730
2.750
349,457
-2.81(-50.54%)
Mar 18, 2020
2.080
5.640
2.010
5.560
119,626
+3.54(+175.25%)
Mar 17, 2020
2.110
2.140
1.990
2.020
17,023
+0.03(+1.51%)
Mar 16, 2020
2.000
2.000
1.750
1.990
113,537
-0.71(-26.30%)
Mar 13, 2020
2.900
3.050
2.255
2.700
13,800
-0.38(-12.20%)
Mar 12, 2020
2.990
3.250
2.990
3.075
14,503
-1.05(-25.54%)
Mar 11, 2020
4.200
4.570
4.130
4.130
12,306
-0.08(-1.90%)
Mar 10, 2020
5.281
5.281
4.200
4.210
28,044
-0.88(-17.29%)
Mar 09, 2020
5.200
5.200
4.900
5.090
7,793
+0.12(+2.41%)
Mar 06, 2020
5.050
5.200
4.970
4.970
11,300
-0.13(-2.55%)
Mar 05, 2020
5.000
5.333
5.000
5.100
6,649
+0.00(+0.00%)
Mar 04, 2020
5.250
5.448
4.978
5.100
28,210
+0.01(+0.20%)
Mar 03, 2020
5.038
5.230
5.035
5.090
4,159
+0.08(+1.70%)
Mar 02, 2020
5.010
5.156
4.970
5.005
21,186
-0.26(-5.03%)
Feb 28, 2020
5.150
5.280
4.915
5.270
2,200
+0.11(+2.13%)
Feb 27, 2020
5.060
5.160
5.060
5.160
886
+0.14(+2.79%)
Feb 26, 2020
5.110
5.110
4.950
5.020
5,647
+0.01(+0.28%)
Feb 25, 2020
5.090
5.250
4.940
5.006
15,698
-0.03(-0.52%)
Feb 24, 2020
5.010
5.220
5.000
5.032
3,660
-0.10(-1.98%)
Feb 21, 2020
5.300
5.300
5.110
5.134
2,300
-0.17(-3.13%)
Feb 20, 2020
5.020
5.304
5.000
5.300
10,079
+0.25(+4.95%)
Feb 19, 2020
5.450
5.450
5.050
5.050
22,718
-0.29(-5.43%)
Feb 18, 2020
5.290
5.400
5.290
5.340
3,997
+0.10(+1.91%)
Feb 14, 2020
5.106
5.290
5.106
5.240
5,000
-0.01(-0.29%)
Feb 13, 2020
5.123
5.255
5.002
5.255
20,278
+0.25(+5.10%)
Feb 12, 2020
5.265
5.265
5.000
5.000
3,411
-0.38(-7.06%)
Feb 11, 2020
5.020
5.380
5.020
5.380
2,999
+0.08(+1.61%)
Feb 10, 2020
5.220
5.295
5.164
5.295
2,827
+0.13(+2.58%)
Feb 07, 2020
5.280
5.280
5.160
5.162
3,200
+0.09(+1.71%)
Feb 06, 2020
5.030
5.075
5.000
5.075
7,819
-0.05(-1.07%)
Feb 05, 2020
4.929
5.130
4.929
5.130
1,729
+0.04(+0.72%)
Feb 04, 2020
5.260
5.260
4.900
5.093
2,037
+0.12(+2.51%)
Feb 03, 2020
5.061
5.160
4.968
4.968
3,637
-0.03(-0.63%)
Jan 31, 2020
5.050
5.050
5.000
5.000
500
-0.08(-1.62%)
Jan 30, 2020
4.981
5.150
4.981
5.082
2,677
-0.01(-0.15%)
Jan 29, 2020
5.080
5.170
5.000
5.090
7,686
+0.17(+3.54%)
Jan 28, 2020
4.860
5.020
4.860
4.916
872
+0.12(+2.42%)
Jan 27, 2020
4.800
5.001
4.800
4.800
2,621
-0.06(-1.23%)
Jan 24, 2020
4.960
5.210
4.820
4.860
28,600
-0.08(-1.62%)
Jan 23, 2020
4.940
5.030
4.940
4.940
4,661
+0.03(+0.64%)
Jan 22, 2020
4.905
4.910
4.905
4.909
1,330
+0.03(+0.59%)
Jan 21, 2020
4.920
4.920
4.700
4.880
8,240
+0.08(+1.67%)
Jan 17, 2020
4.750
4.883
4.750
4.800
12,700
+0.03(+0.63%)
Jan 16, 2020
4.847
4.847
4.695
4.770
3,628
+0.07(+1.49%)
Jan 15, 2020
4.630
4.870
4.240
4.700
10,457
-0.18(-3.69%)
Jan 14, 2020
4.918
4.918
4.785
4.880
3,290
-0.01(-0.20%)
Jan 13, 2020
4.760
4.950
4.760
4.890
5,034
-0.11(-2.20%)
Jan 10, 2020
4.940
5.030
4.810
5.000
8,200
+0.10(+2.04%)
Jan 09, 2020
5.079
5.436
4.900
4.900
72,983
-0.15(-2.97%)
Jan 08, 2020
5.050
5.176
5.040
5.050
3,652
+0.05(+1.00%)
Jan 07, 2020
5.000
5.000
5.000
5.000
622
+0.00(+0.00%)
Jan 06, 2020
4.960
5.130
4.960
5.000
1,539
+0.05(+1.01%)
Jan 03, 2020
5.000
5.060
4.950
4.950
8,200
-0.01(-0.20%)
Jan 02, 2020
5.010
5.100
4.830
4.960
6,995
-0.01(-0.20%)
Dec 31, 2019
5.050
5.120
4.810
4.970
19,200
-0.12(-2.36%)
Dec 30, 2019
4.950
5.135
4.890
5.090
8,987
-0.02(-0.39%)
Dec 27, 2019
4.980
5.190
4.760
5.110
24,600
+0.11(+2.20%)
Dec 26, 2019
5.250
5.250
4.850
5.000
22,936
+0.08(+1.60%)
Dec 24, 2019
5.083
5.089
4.720
4.921
4,400
-0.03(-0.58%)
Dec 23, 2019
4.850
4.990
4.605
4.950
9,991
+0.20(+4.21%)
Dec 20, 2019
4.950
4.990
4.750
4.750
2,600
-0.05(-1.04%)
Dec 19, 2019
4.800
4.985
4.580
4.800
21,413
+0.00(+0.00%)
Dec 18, 2019
5.390
5.390
4.800
4.800
11,509
-0.53(-9.94%)
Dec 17, 2019
5.250
5.500
5.150
5.330
16,044
+0.08(+1.52%)
Dec 16, 2019
5.263
5.377
5.250
5.250
1,274
+0.00(+0.00%)
Dec 13, 2019
5.290
5.325
5.250
5.250
3,200
+0.05(+0.96%)
Dec 12, 2019
5.410
5.420
5.200
5.200
10,585
-0.12(-2.26%)
Dec 11, 2019
5.460
5.460
5.080
5.320
17,229
-0.08(-1.48%)
Dec 10, 2019
5.074
5.520
5.074
5.400
45,875
+0.39(+7.78%)
Dec 09, 2019
4.950
5.090
4.950
5.010
14,844
+0.13(+2.67%)
Dec 06, 2019
5.100
5.100
4.820
4.880
5,900
-0.10(-2.01%)
Dec 05, 2019
5.020
5.090
4.980
4.980
2,486
+0.01(+0.20%)
Dec 04, 2019
5.025
5.093
4.870
4.970
23,737
+0.07(+1.43%)
Dec 03, 2019
5.040
5.040
4.810
4.900
10,183
+0.09(+1.87%)
Dec 02, 2019
4.860
5.000
4.800
4.810
25,098
-0.04(-0.82%)
Nov 29, 2019
4.670
4.850
4.560
4.850
15,400
+0.11(+2.32%)
Nov 27, 2019
4.700
4.745
4.650
4.740
3,300
+0.14(+3.15%)
Nov 26, 2019
4.920
4.939
4.580
4.595
13,811
-0.21(-4.47%)
Nov 25, 2019
4.893
4.975
4.810
4.810
10,463
-0.03(-0.68%)
Nov 22, 2019
4.800
5.000
4.750
4.843
10,400
-0.05(-0.96%)
Nov 21, 2019
5.010
5.010
4.810
4.890
11,412
-0.20(-3.93%)
Nov 20, 2019
4.920
5.130
4.900
5.090
8,233
+0.14(+2.83%)
Nov 19, 2019
4.970
5.130
4.900
4.950
6,622
+0.01(+0.20%)
Nov 18, 2019
5.069
5.069
4.800
4.940
10,247
-0.07(-1.40%)
Nov 15, 2019
5.100
5.228
5.010
5.010
10,500
-0.07(-1.38%)
Nov 14, 2019
5.316
5.327
5.030
5.080
6,135
-0.20(-3.79%)
Nov 13, 2019
5.550
5.550
5.070
5.280
10,878
-0.31(-5.55%)
Nov 12, 2019
5.550
5.600
5.550
5.590
20,337
+0.04(+0.72%)
Nov 11, 2019
5.550
5.830
5.550
5.550
6,008
-0.04(-0.80%)
Nov 08, 2019
5.610
5.660
5.550
5.595
5,200
-0.39(-6.44%)
Nov 07, 2019
5.920
5.980
5.920
5.980
620
+0.09(+1.53%)
Nov 06, 2019
5.617
5.950
5.599
5.890
5,303
+0.28(+4.99%)
Nov 05, 2019
5.681
5.681
5.570
5.610
1,414
-0.09(-1.58%)
Nov 04, 2019
5.760
5.770
5.600
5.700
10,630
-0.04(-0.70%)
Nov 01, 2019
6.220
6.220
5.650
5.740
23,600
-0.23(-3.92%)
Oct 31, 2019
6.030
6.030
5.952
5.974
1,938
-0.08(-1.25%)
Oct 30, 2019
6.020
6.050
6.020
6.050
2,270
-0.23(-3.66%)
Oct 29, 2019
6.062
6.280
6.060
6.280
3,561
+0.14(+2.28%)
Oct 28, 2019
6.260
6.270
6.140
6.140
938
-0.05(-0.81%)
Oct 25, 2019
6.190
6.190
6.190
6.190
100
-0.01(-0.16%)
Oct 24, 2019
6.250
6.261
6.190
6.200
2,209
+0.03(+0.40%)
Oct 23, 2019
6.250
6.250
6.175
6.175
1,618
-0.04(-0.56%)
Oct 22, 2019
6.250
6.266
6.210
6.210
4,063
+0.05(+0.81%)
Oct 21, 2019
5.690
6.160
5.690
6.160
6,100
+0.41(+7.13%)
Oct 18, 2019
5.750
5.750
5.750
5.750
700
-0.05(-0.86%)
Oct 17, 2019
5.760
5.907
5.760
5.800
1,180
+0.10(+1.75%)
Oct 16, 2019
5.791
5.791
5.700
5.700
2,950
-0.08(-1.38%)
Oct 15, 2019
5.670
5.900
5.550
5.780
26,735
+0.01(+0.17%)
Oct 14, 2019
5.860
5.900
5.770
5.770
1,212
-0.08(-1.37%)
Oct 11, 2019
5.891
5.891
5.550
5.850
8,600
-0.02(-0.34%)
Oct 10, 2019
5.840
6.180
5.603
5.870
12,092
+0.08(+1.40%)
Oct 09, 2019
5.750
6.055
5.750
5.789
8,543
-0.01(-0.19%)
Oct 08, 2019
5.690
6.200
5.685
5.800
32,947
+0.19(+3.39%)
Oct 07, 2019
5.770
5.890
5.510
5.610
12,293
+0.06(+1.08%)
Oct 04, 2019
5.900
6.120
5.300
5.550
27,400
-0.49(-8.11%)
Oct 03, 2019
5.730
6.170
5.730
6.040
8,425
+0.45(+8.05%)
Oct 02, 2019
5.560
5.800
5.550
5.590
7,405
-0.05(-0.89%)
Oct 01, 2019
5.820
6.214
5.520
5.640
29,914
-0.32(-5.37%)
Sep 30, 2019
6.190
6.350
5.840
5.960
38,576
-0.19(-3.09%)
Sep 27, 2019
6.380
6.600
6.060
6.150
16,800
-0.02(-0.32%)
Sep 26, 2019
6.360
6.610
6.150
6.170
15,004
-0.13(-2.06%)
Sep 25, 2019
6.380
6.650
6.260
6.300
6,643
+0.17(+2.77%)
Sep 24, 2019
6.080
6.690
6.080
6.130
22,067
-0.26(-4.07%)
Sep 23, 2019
6.230
6.782
5.820
6.390
40,517
+0.03(+0.47%)
Sep 20, 2019
5.410
6.500
5.410
6.360
69,300
+0.59(+10.23%)
Sep 19, 2019
5.951
6.140
5.480
5.770
19,599
-0.04(-0.69%)
Sep 18, 2019
5.370
6.340
5.200
5.810
16,635
+0.69(+13.48%)
Sep 17, 2019
5.500
5.740
5.030
5.120
39,042
-0.60(-10.49%)
Sep 16, 2019
6.000
6.250
5.550
5.720
45,002
-0.05(-0.87%)
Sep 13, 2019
6.240
6.590
5.235
5.770
33,400
-0.61(-9.56%)
Sep 12, 2019
6.320
6.950
6.315
6.380
97,952
+0.08(+1.27%)
Sep 11, 2019
6.420
6.429
6.130
6.300
17,972
+0.00(+0.00%)
Sep 10, 2019
6.650
6.990
6.240
6.300
12,606
-0.21(-3.30%)
Sep 09, 2019
6.620
6.910
6.500
6.515
21,419
-0.40(-5.72%)
Sep 06, 2019
6.900
7.080
6.850
6.910
2,300
+0.22(+3.29%)
Sep 05, 2019
7.110
7.110
6.510
6.690
15,703
-0.26(-3.74%)
Sep 04, 2019
7.300
7.300
6.440
6.950
18,069
+0.20(+2.96%)
Sep 03, 2019
7.230
7.230
6.750
6.750
21,340
-0.65(-8.78%)
Aug 30, 2019
7.500
7.650
7.400
7.400
8,600
-0.06(-0.80%)
Aug 29, 2019
7.760
7.880
7.460
7.460
9,903
-0.24(-3.12%)
Aug 28, 2019
7.700
8.000
7.700
7.700
5,803
+0.11(+1.45%)
Aug 27, 2019
7.940
8.000
7.460
7.590
10,099
-0.41(-5.13%)
Aug 26, 2019
8.280
8.280
7.280
8.000
37,467
-0.47(-5.55%)
Aug 23, 2019
8.330
8.470
8.120
8.470
6,000
+0.17(+2.05%)
Aug 22, 2019
7.910
8.390
7.900
8.300
9,335
-0.03(-0.36%)
Aug 21, 2019
8.430
8.440
7.795
8.330
11,762
-0.09(-1.07%)
Aug 20, 2019
8.470
8.470
7.908
8.420
8,829
+0.02(+0.24%)
Aug 19, 2019
9.060
9.250
8.400
8.400
42,500
+0.15(+1.82%)
Aug 16, 2019
7.700
8.250
7.490
8.250
17,100
+0.80(+10.70%)
Aug 15, 2019
7.270
7.700
7.062
7.453
37,779
+0.20(+2.79%)
Aug 14, 2019
7.000
7.450
6.955
7.250
8,054
+0.05(+0.69%)
Aug 13, 2019
6.820
7.764
6.475
7.200
44,193
+0.20(+2.86%)
Aug 12, 2019
6.660
7.000
6.660
7.000
14,327
+0.01(+0.14%)
Aug 09, 2019
6.700
6.990
6.549
6.990
20,800
+0.20(+2.95%)
Aug 08, 2019
6.800
7.000
6.394
6.790
36,911
-0.01(-0.15%)
Aug 07, 2019
6.500
6.800
6.500
6.800
3,978
+0.06(+0.89%)
Aug 06, 2019
6.600
6.800
6.310
6.740
47,255
+0.30(+4.66%)
Aug 05, 2019
6.470
6.700
6.251
6.440
9,779
-0.03(-0.45%)
Aug 02, 2019
6.402
6.550
6.370
6.469
11,400
-0.16(-2.42%)
Aug 01, 2019
6.580
6.750
6.570
6.630
7,461
+0.08(+1.22%)
Jul 31, 2019
6.380
6.830
6.380
6.550
13,875
+0.10(+1.55%)
Jul 30, 2019
6.440
6.450
6.410
6.450
961
+0.07(+1.10%)
Jul 29, 2019
6.390
6.390
6.380
6.380
1,908
-0.02(-0.31%)
Jul 26, 2019
6.430
6.450
6.316
6.400
17,600
-0.04(-0.62%)
Jul 25, 2019
6.420
6.440
6.350
6.440
10,918
+0.07(+1.10%)
Jul 24, 2019
6.240
6.370
6.163
6.370
7,540
+0.08(+1.27%)
Jul 23, 2019
6.280
6.300
6.220
6.290
7,088
-0.09(-1.41%)
Jul 22, 2019
6.350
6.380
6.320
6.380
916
+0.08(+1.34%)
Jul 19, 2019
6.251
6.330
6.250
6.296
5,100
+0.04(+0.57%)
Jul 18, 2019
6.350
6.350
6.260
6.260
5,952
-0.17(-2.64%)
Jul 17, 2019
6.430
6.430
6.430
193
+0.00(+0.00%)
Jul 16, 2019
6.390
6.430
6.340
6.430
20,880
+0.03(+0.50%)
Jul 15, 2019
6.310
6.450
6.310
6.398
7,023
+0.08(+1.24%)
Jul 12, 2019
6.450
6.450
6.320
6.320
1,700
-0.03(-0.47%)
Jul 11, 2019
6.390
6.390
6.350
6.350
1,369
+0.02(+0.32%)
Jul 10, 2019
6.380
6.400
6.330
6.330
3,568
-0.12(-1.86%)
Jul 09, 2019
6.350
6.450
6.322
6.450
4,867
+0.10(+1.56%)
Jul 08, 2019
6.450
6.450
6.288
6.351
5,923
-0.05(-0.77%)
Jul 05, 2019
6.110
6.400
6.110
6.400
800
+0.02(+0.29%)
Jul 03, 2019
6.116
6.400
6.116
6.381
600
-0.02(-0.29%)
Jul 02, 2019
6.330
6.410
6.130
6.400
5,864
-0.05(-0.78%)
Jul 01, 2019
6.240
6.450
6.230
6.450
1,457
+0.00(+0.00%)
Jun 28, 2019
6.090
6.450
6.070
6.450
11,200
+0.08(+1.26%)
Jun 27, 2019
6.100
6.377
6.100
6.370
4,602
+0.34(+5.64%)
Jun 26, 2019
6.110
6.370
6.000
6.030
8,909
-0.14(-2.27%)
Jun 25, 2019
6.050
6.320
6.050
6.170
15,136
+0.15(+2.49%)
Jun 24, 2019
6.150
6.270
5.950
6.020
6,945
-0.05(-0.82%)
Jun 21, 2019
6.150
6.300
5.990
6.070
9,300
+0.07(+1.17%)
Jun 20, 2019
6.250
6.250
5.960
6.000
12,165
-0.12(-1.96%)
Jun 19, 2019
6.062
6.250
6.062
6.120
15,500
-0.06(-1.05%)
Jun 18, 2019
6.350
6.380
6.185
6.185
863
+0.17(+2.74%)
Jun 17, 2019
6.080
6.300
6.020
6.020
6,081
-0.25(-3.99%)
Jun 14, 2019
6.130
6.290
6.080
6.270
8,200
+0.02(+0.32%)
Jun 13, 2019
6.450
6.450
6.133
6.250
9,380
-0.18(-2.80%)
Jun 12, 2019
6.181
6.520
6.181
6.430
2,206
+0.18(+2.88%)
Jun 11, 2019
6.270
6.390
6.250
6.250
7,086
-0.25(-3.85%)
Jun 10, 2019
6.080
6.560
6.080
6.500
21,907
+0.34(+5.52%)
Jun 07, 2019
6.060
6.160
6.060
6.160
4,200
+0.04(+0.65%)
Jun 06, 2019
6.085
6.120
6.085
6.120
768
-0.03(-0.49%)
Jun 05, 2019
6.240
6.240
6.020
6.150
6,246
+0.00(+0.00%)
Jun 04, 2019
5.692
6.240
5.692
6.150
4,252
-0.09(-1.44%)
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.