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 (%)
May 31, 2024
2.310
2.340
2.250
2.250
21,580
-0.06(-2.60%)
May 30, 2024
2.080
2.440
2.080
2.310
94,849
-0.12(-4.94%)
May 29, 2024
2.250
2.450
2.250
2.430
34,265
+0.18(+8.00%)
May 28, 2024
2.330
2.340
2.200
2.250
89,396
-0.07(-3.02%)
May 24, 2024
2.240
2.320
2.190
2.320
101,079
+0.01(+0.43%)
May 23, 2024
2.360
2.370
2.160
2.310
163,529
-0.07(-2.94%)
May 22, 2024
2.400
2.460
2.300
2.380
112,976
-0.01(-0.42%)
May 21, 2024
2.300
2.390
2.240
2.390
143,388
+0.09(+3.91%)
May 20, 2024
2.400
2.400
2.200
2.300
198,380
-0.14(-5.74%)
May 17, 2024
2.600
2.600
2.354
2.440
82,689
-0.16(-6.15%)
May 16, 2024
2.570
2.768
2.460
2.600
183,246
-0.02(-0.76%)
May 15, 2024
2.470
2.750
2.400
2.620
199,645
+0.11(+4.38%)
May 14, 2024
2.340
2.530
2.020
2.510
300,789
+0.17(+7.26%)
May 13, 2024
2.510
2.510
2.320
2.340
89,217
-0.12(-4.88%)
May 10, 2024
2.500
2.540
2.260
2.460
154,803
-0.08(-3.15%)
May 09, 2024
2.500
2.550
2.390
2.540
137,899
+0.09(+3.67%)
May 08, 2024
2.440
2.470
2.330
2.450
132,178
-0.02(-0.81%)
May 07, 2024
2.560
2.570
2.294
2.470
127,709
+0.08(+3.35%)
May 06, 2024
2.410
2.500
2.170
2.390
230,621
+0.23(+10.65%)
May 03, 2024
2.080
2.200
2.020
2.160
236,042
+0.07(+3.35%)
May 02, 2024
2.050
2.120
1.930
2.090
277,337
+0.09(+4.50%)
May 01, 2024
1.990
2.040
1.900
2.000
70,670
+0.04(+2.04%)
Apr 30, 2024
1.990
2.020
1.844
1.960
196,522
-0.05(-2.49%)
Apr 29, 2024
1.990
2.140
1.973
2.010
377,977
+0.03(+1.52%)
Apr 26, 2024
1.970
2.030
1.910
1.980
118,877
-0.02(-1.00%)
Apr 25, 2024
2.030
2.070
1.930
2.000
117,607
-0.07(-3.38%)
Apr 24, 2024
2.200
2.257
2.010
2.070
163,385
-0.15(-6.76%)
Apr 23, 2024
2.050
2.240
1.970
2.220
115,685
+0.17(+8.29%)
Apr 22, 2024
1.850
2.140
1.810
2.050
172,695
+0.06(+3.02%)
Apr 19, 2024
2.240
2.290
1.950
1.990
300,780
-0.25(-11.16%)
Apr 18, 2024
2.190
2.320
2.180
2.240
167,401
+0.02(+0.90%)
Apr 17, 2024
2.200
2.269
2.060
2.220
209,349
-0.07(-3.06%)
Apr 16, 2024
2.400
2.486
2.060
2.290
552,937
-0.23(-9.13%)
Apr 15, 2024
3.000
3.220
2.380
2.520
684,533
-0.46(-15.44%)
Apr 12, 2024
2.750
3.350
2.650
2.980
1,940,102
+0.32(+12.03%)
Apr 11, 2024
2.260
2.700
2.250
2.660
689,238
+0.43(+19.28%)
Apr 10, 2024
2.230
2.690
2.150
2.230
841,362
-0.02(-0.89%)
Apr 09, 2024
1.970
2.320
1.950
2.250
366,370
+0.30(+15.38%)
Apr 08, 2024
2.000
2.050
1.860
1.950
361,068
-0.04(-1.76%)
Apr 05, 2024
1.970
2.000
1.903
1.985
463,146
+0.09(+4.47%)
Apr 04, 2024
1.790
1.990
1.740
1.900
246,454
+0.17(+9.83%)
Apr 03, 2024
1.860
1.915
1.650
1.730
198,178
-0.13(-6.99%)
Apr 02, 2024
1.900
1.970
1.690
1.860
320,071
-0.01(-0.53%)
Apr 01, 2024
1.700
1.950
1.655
1.870
391,543
+0.20(+11.98%)
Mar 28, 2024
1.600
1.640
1.640
1.670
124,886
+0.13(+8.44%)
Mar 27, 2024
1.610
1.640
1.450
1.540
41,643
-0.01(-0.65%)
Mar 26, 2024
1.750
1.750
1.470
1.550
211,325
-0.01(-0.64%)
Mar 25, 2024
1.540
1.630
1.535
1.560
38,651
-0.02(-1.27%)
Mar 22, 2024
1.740
1.740
1.310
1.580
398,445
-0.14(-8.14%)
Mar 21, 2024
1.500
1.770
1.460
1.720
271,644
+0.20(+13.16%)
Mar 20, 2024
1.420
1.540
1.300
1.520
1,441,217
+0.11(+7.79%)
Mar 19, 2024
1.370
1.440
1.360
1.410
35,685
+0.04(+2.93%)
Mar 18, 2024
1.370
1.443
1.370
1.370
22,845
+0.00(+0.00%)
Mar 15, 2024
1.360
1.396
1.330
1.370
24,124
+0.00(+0.00%)
Mar 14, 2024
1.430
1.460
1.330
1.370
94,839
-0.08(-5.52%)
Mar 13, 2024
1.440
1.497
1.430
1.450
40,503
+0.01(+0.69%)
Mar 12, 2024
1.440
1.500
1.430
1.440
93,142
-0.02(-1.37%)
Mar 11, 2024
1.420
1.530
1.420
1.460
57,904
+0.07(+5.04%)
Mar 08, 2024
1.460
1.519
1.385
1.390
42,931
-0.07(-4.79%)
Mar 07, 2024
1.340
1.500
1.340
1.460
45,232
+0.09(+6.57%)
Mar 06, 2024
1.510
1.520
1.300
1.370
299,015
-0.20(-12.74%)
Mar 05, 2024
1.800
1.870
1.470
1.570
307,314
-0.15(-8.72%)
Mar 04, 2024
1.490
1.750
1.442
1.720
262,879
+0.28(+19.44%)
Mar 01, 2024
1.370
1.450
1.250
1.440
135,416
+0.06(+4.73%)
Feb 29, 2024
1.300
1.460
1.250
1.375
207,996
+0.12(+10.00%)
Feb 28, 2024
1.010
1.460
1.010
1.250
643,056
+0.23(+22.55%)
Feb 27, 2024
1.050
1.050
1.000
1.020
78,663
-0.03(-2.86%)
Feb 26, 2024
1.050
1.060
1.010
1.050
36,382
+0.00(+0.00%)
Feb 23, 2024
1.060
1.080
1.020
1.050
53,605
+0.01(+0.96%)
Feb 22, 2024
1.100
1.100
0.9453
1.040
52,000
-0.01(-0.95%)
Feb 21, 2024
1.100
1.130
1.050
1.050
27,379
+0.00(+0.00%)
Feb 20, 2024
1.040
1.130
1.028
1.050
98,339
-0.00(-0.47%)
Feb 16, 2024
1.060
1.070
1.000
1.055
117,146
+0.00(+0.39%)
Feb 15, 2024
0.8400
1.057
0.8400
1.051
216,532
+0.23(+28.16%)
Feb 14, 2024
0.9000
0.9000
0.8200
0.8200
20,757
-0.09(-9.89%)
Feb 13, 2024
0.9650
0.9650
0.9100
0.9100
15,887
-0.05(-5.69%)
Feb 12, 2024
0.9015
0.9849
0.9000
0.9649
54,535
+0.06(+7.21%)
Feb 09, 2024
0.8233
0.9300
0.8233
0.9000
50,160
+0.06(+7.21%)
Feb 08, 2024
0.7100
0.8400
0.7100
0.8395
137,209
+0.10(+13.68%)
Feb 07, 2024
0.7500
0.7500
0.7100
0.7385
18,246
-0.00(-0.27%)
Feb 06, 2024
0.7500
0.7501
0.6801
0.7405
49,824
-0.01(-1.27%)
Feb 05, 2024
0.8000
0.8000
0.7100
0.7500
56,552
-0.09(-10.61%)
Feb 02, 2024
0.7610
0.8390
0.7610
0.8390
11,542
+0.08(+10.39%)
Feb 01, 2024
0.8100
0.8404
0.7600
0.7600
34,764
-0.08(-9.57%)
Jan 31, 2024
0.8496
0.8700
0.8006
0.8404
45,079
-0.03(-3.40%)
Jan 30, 2024
0.8800
0.8825
0.8533
0.8700
18,961
-0.02(-1.96%)
Jan 29, 2024
0.8420
0.9499
0.8420
0.8874
34,106
+0.02(+1.93%)
Jan 26, 2024
0.9300
0.9300
0.8301
0.8706
28,937
+0.01(+1.72%)
Jan 25, 2024
0.8779
0.9219
0.8421
0.8559
30,195
-0.00(-0.48%)
Jan 24, 2024
0.8465
0.8650
0.8301
0.8600
40,349
-0.02(-2.24%)
Jan 23, 2024
0.9600
0.9628
0.8635
0.8797
55,294
-0.08(-8.63%)
Jan 22, 2024
1.010
1.010
0.8511
0.9628
91,695
-0.04(-3.71%)
Jan 19, 2024
1.030
1.040
0.9311
0.9999
111,359
-0.03(-2.92%)
Jan 18, 2024
1.120
1.120
1.010
1.030
76,508
-0.03(-2.83%)
Jan 17, 2024
1.080
1.140
0.9790
1.060
153,285
-0.04(-3.64%)
Jan 16, 2024
1.100
1.300
1.070
1.100
616,868
+0.01(+0.92%)
Jan 12, 2024
0.8400
1.090
0.8000
1.090
484,852
+0.28(+34.07%)
Jan 11, 2024
0.8290
0.8290
0.8000
0.8130
29,073
+0.01(+1.61%)
Jan 10, 2024
0.7800
0.8108
0.7500
0.8001
98,318
+0.04(+5.28%)
Jan 09, 2024
0.7700
0.7751
0.7203
0.7600
72,910
+0.00(+0.30%)
Jan 08, 2024
0.6600
0.7601
0.6600
0.7577
140,157
+0.08(+12.02%)
Jan 05, 2024
0.6600
0.6932
0.6501
0.6764
35,324
-0.01(-1.26%)
Jan 04, 2024
0.6500
0.6850
0.6400
0.6850
51,357
+0.04(+6.22%)
Jan 03, 2024
0.6600
0.6600
0.5826
0.6449
68,197
-0.01(-1.53%)
Jan 02, 2024
0.6301
0.6554
0.6100
0.6549
163,650
+0.05(+9.15%)
Dec 29, 2023
0.5500
0.6350
0.5200
0.6000
401,175
+0.05(+8.95%)
Dec 28, 2023
0.6303
0.6673
0.5500
0.5507
389,139
-0.08(-12.59%)
Dec 27, 2023
0.6700
0.6900
0.6100
0.6300
205,539
-0.02(-3.48%)
Dec 26, 2023
0.6700
0.7100
0.6495
0.6527
96,800
+0.00(+0.42%)
Dec 22, 2023
0.6800
0.6800
0.6500
0.6500
121,703
-0.03(-4.41%)
Dec 21, 2023
0.6800
0.7140
0.6628
0.6800
68,891
-0.03(-4.23%)
Dec 20, 2023
0.6810
0.7290
0.6703
0.7100
79,168
+0.00(+0.01%)
Dec 19, 2023
0.7600
0.7600
0.6765
0.7099
126,936
+0.05(+7.58%)
Dec 18, 2023
0.6510
0.6600
0.6431
0.6599
28,252
+0.00(+0.37%)
Dec 15, 2023
0.6700
0.6700
0.6500
0.6575
38,595
+0.00(+0.24%)
Dec 14, 2023
0.6660
0.6850
0.6559
0.6559
37,655
-0.02(-2.48%)
Dec 13, 2023
0.6651
0.6900
0.6651
0.6726
18,032
+0.00(+0.40%)
Dec 12, 2023
0.6900
0.6900
0.6430
0.6699
6,670
-0.02(-2.77%)
Dec 11, 2023
0.6800
0.7000
0.6319
0.6890
27,628
+0.01(+1.62%)
Dec 08, 2023
0.6310
0.6798
0.6306
0.6780
15,977
+0.02(+2.73%)
Dec 07, 2023
0.6750
0.7000
0.6421
0.6600
10,756
-0.01(-0.80%)
Dec 06, 2023
0.6550
0.7000
0.6305
0.6653
37,392
+0.01(+1.56%)
Dec 05, 2023
0.7024
0.7024
0.6550
0.6551
42,345
-0.05(-7.72%)
Dec 04, 2023
0.6550
0.7099
0.6550
0.7099
8,945
+0.05(+8.32%)
Dec 01, 2023
0.6710
0.7029
0.6242
0.6554
18,825
-0.05(-7.68%)
Nov 30, 2023
0.7000
0.7104
0.7000
0.7099
15,571
+0.01(+1.56%)
Nov 29, 2023
0.7197
0.7299
0.6300
0.6990
79,715
-0.00(-0.40%)
Nov 28, 2023
0.7190
0.7200
0.7018
0.7018
8,258
-0.03(-3.86%)
Nov 27, 2023
0.7000
0.7300
0.7000
0.7300
6,658
+0.03(+4.29%)
Nov 24, 2023
0.7000
0.7290
0.7000
0.7000
7,184
-0.02(-2.78%)
Nov 22, 2023
0.7300
0.7300
0.7100
0.7200
4,813
-0.01(-1.37%)
Nov 21, 2023
0.7061
0.7300
0.7036
0.7300
2,888
+0.00(+0.00%)
Nov 20, 2023
0.6900
0.7300
0.6900
0.7300
9,403
+0.00(+0.00%)
Nov 17, 2023
0.7289
0.7300
0.7098
0.7300
11,798
+0.00(+0.07%)
Nov 16, 2023
0.7100
0.7300
0.7000
0.7295
9,862
-0.00(-0.07%)
Nov 15, 2023
0.7200
0.7300
0.6800
0.7300
21,088
+0.01(+1.39%)
Nov 14, 2023
0.7000
0.7210
0.6900
0.7200
46,713
+0.02(+2.86%)
Nov 13, 2023
0.6900
0.7000
0.6500
0.7000
36,528
+0.00(+0.00%)
Nov 10, 2023
0.7200
0.7200
0.6399
0.7000
53,137
-0.03(-4.12%)
Nov 09, 2023
0.6600
0.7600
0.6052
0.7301
165,969
+0.12(+20.64%)
Nov 08, 2023
0.6390
0.6799
0.5810
0.6052
46,276
-0.02(-2.54%)
Nov 07, 2023
0.5791
0.6400
0.5791
0.6210
51,565
+0.00(+0.16%)
Nov 06, 2023
0.6500
0.6500
0.6200
0.6200
4,611
+0.01(+1.16%)
Nov 03, 2023
0.6400
0.6799
0.6129
0.6129
54,312
-0.04(-6.01%)
Nov 02, 2023
0.6407
0.6914
0.6400
0.6521
10,129
-0.01(-2.06%)
Nov 01, 2023
0.6799
0.6997
0.6500
0.6658
3,104
-0.02(-2.80%)
Oct 31, 2023
0.6600
0.6996
0.6600
0.6850
4,254
+0.03(+3.79%)
Oct 30, 2023
0.6551
0.7000
0.6550
0.6600
31,138
-0.02(-2.84%)
Oct 27, 2023
0.6825
0.7099
0.6648
0.6793
10,978
+0.00(+0.19%)
Oct 26, 2023
0.6650
0.6999
0.6650
0.6780
28,500
-0.02(-3.06%)
Oct 25, 2023
0.6800
0.7094
0.6600
0.6994
7,036
+0.01(+1.95%)
Oct 24, 2023
0.6550
0.7200
0.6550
0.6860
19,988
+0.03(+4.24%)
Oct 23, 2023
0.6817
0.6817
0.6500
0.6581
17,478
-0.01(-1.57%)
Oct 20, 2023
0.6552
0.7109
0.6552
0.6686
12,456
+0.01(+2.03%)
Oct 19, 2023
0.6810
0.6810
0.6552
0.6553
8,141
-0.01(-2.19%)
Oct 18, 2023
0.6999
0.7377
0.6550
0.6700
14,495
+0.01(+2.26%)
Oct 17, 2023
0.6800
0.7379
0.5757
0.6552
66,473
-0.08(-11.46%)
Oct 16, 2023
0.7490
0.7600
0.7101
0.7400
94,101
+0.01(+1.37%)
Oct 13, 2023
0.6900
0.7401
0.6800
0.7300
36,232
+0.04(+5.83%)
Oct 12, 2023
0.7190
0.7200
0.6800
0.6898
35,281
-0.01(-1.46%)
Oct 11, 2023
0.6800
0.7151
0.6800
0.7000
5,716
-0.01(-0.85%)
Oct 10, 2023
0.6800
0.7151
0.6800
0.7060
27,233
-0.00(-0.42%)
Oct 09, 2023
0.6600
0.7151
0.6600
0.7090
3,454
-0.01(-0.85%)
Oct 06, 2023
0.6389
0.7328
0.6389
0.7151
16,032
+0.01(+2.01%)
Oct 05, 2023
0.7290
0.7300
0.6900
0.7010
11,187
-0.03(-4.35%)
Oct 04, 2023
0.7383
0.7383
0.6900
0.7329
12,264
+0.01(+1.79%)
Oct 03, 2023
0.6901
0.7200
0.6901
0.7200
8,271
+0.03(+4.35%)
Oct 02, 2023
0.7250
0.7480
0.6900
0.6900
14,175
-0.04(-4.83%)
Sep 29, 2023
0.7075
0.7250
0.7013
0.7250
3,505
+0.01(+0.83%)
Sep 28, 2023
0.7190
0.7249
0.7190
0.7190
26,638
+0.00(+0.00%)
Sep 27, 2023
0.7049
0.7200
0.6900
0.7190
28,927
+0.03(+3.87%)
Sep 26, 2023
0.6522
0.6922
0.6500
0.6922
49,495
+0.05(+8.16%)
Sep 25, 2023
0.6925
0.6736
0.6400
0.6400
47,371
-0.07(-9.86%)
Sep 22, 2023
0.6900
0.7100
0.6656
0.7100
23,099
+0.01(+0.74%)
Sep 21, 2023
0.7141
0.7141
0.6899
0.7048
46,215
+0.02(+2.89%)
Sep 20, 2023
0.7000
0.7141
0.6700
0.6850
31,884
-0.02(-2.16%)
Sep 19, 2023
0.7200
0.7201
0.6510
0.7001
79,603
+0.04(+6.08%)
Sep 18, 2023
0.6170
0.7400
0.6170
0.6600
9,963
-0.03(-3.65%)
Sep 15, 2023
0.6900
0.7000
0.6600
0.6850
22,751
+0.01(+0.74%)
Sep 14, 2023
0.6869
0.7710
0.6500
0.6800
65,998
-0.01(-1.02%)
Sep 13, 2023
0.6968
0.6999
0.6621
0.6870
11,351
+0.03(+4.08%)
Sep 12, 2023
0.7000
0.7399
0.6200
0.6601
367,055
-0.01(-1.33%)
Sep 11, 2023
0.6800
0.6998
0.6400
0.6690
40,900
+0.04(+6.19%)
Sep 08, 2023
0.6200
0.6300
0.6100
0.6300
12,163
+0.00(+0.00%)
Sep 07, 2023
0.6600
0.6700
0.6300
0.6300
21,410
-0.04(-6.60%)
Sep 06, 2023
0.6500
0.6900
0.6500
0.6745
7,186
+0.02(+2.35%)
Sep 05, 2023
0.6690
0.6900
0.6590
0.6590
30,201
-0.01(-1.93%)
Sep 01, 2023
0.6700
0.6999
0.6510
0.6720
25,886
-0.02(-2.61%)
Aug 31, 2023
0.6500
0.7000
0.6453
0.6900
26,016
+0.02(+3.25%)
Aug 30, 2023
0.6820
0.6980
0.6500
0.6683
18,127
-0.03(-3.84%)
Aug 29, 2023
0.7000
0.7390
0.6505
0.6950
39,964
-0.01(-0.71%)
Aug 28, 2023
0.7038
0.7100
0.6490
0.7000
28,606
+0.01(+2.04%)
Aug 25, 2023
0.7239
0.7299
0.6686
0.6860
58,053
-0.07(-9.74%)
Aug 24, 2023
0.7533
0.7600
0.7175
0.7600
79,615
+0.04(+5.92%)
Aug 23, 2023
0.6799
0.7180
0.6278
0.7175
43,699
+0.04(+5.51%)
Aug 22, 2023
0.6100
0.6800
0.5826
0.6800
106,951
+0.08(+12.40%)
Aug 21, 2023
0.5978
0.6160
0.5642
0.6050
98,176
+0.01(+1.44%)
Aug 18, 2023
0.6636
0.6636
0.5615
0.5964
95,559
-0.00(-0.17%)
Aug 17, 2023
0.6400
0.6400
0.5500
0.5974
143,818
-0.03(-5.20%)
Aug 16, 2023
0.6712
0.6712
0.6300
0.6302
45,120
+0.03(+5.02%)
Aug 15, 2023
0.6299
0.7079
0.5830
0.6001
118,450
-0.01(-1.62%)
Aug 14, 2023
0.7400
0.8000
0.6100
0.6100
94,678
-0.13(-17.57%)
Aug 11, 2023
0.7500
0.7800
0.7400
0.7400
3,301
-0.01(-1.33%)
Aug 10, 2023
0.7500
0.7500
0.7300
0.7500
32,830
+0.01(+0.68%)
Aug 09, 2023
0.7600
0.7600
0.7400
0.7449
15,403
-0.03(-3.26%)
Aug 08, 2023
0.7500
0.7850
0.7303
0.7700
31,740
+0.01(+1.30%)
Aug 07, 2023
0.8000
0.8000
0.7600
0.7601
19,897
-0.04(-4.99%)
Aug 04, 2023
0.7600
0.8110
0.7600
0.8000
28,285
+0.04(+5.26%)
Aug 03, 2023
0.7991
0.8010
0.7500
0.7600
28,356
-0.02(-2.55%)
Aug 02, 2023
0.7800
0.7990
0.7700
0.7799
7,520
-0.02(-2.51%)
Aug 01, 2023
0.8100
0.8149
0.7800
0.8000
18,868
+0.01(+0.88%)
Jul 31, 2023
0.8100
0.8400
0.7840
0.7930
17,582
-0.02(-2.09%)
Jul 28, 2023
0.8200
0.8200
0.8000
0.8099
44,679
+0.01(+1.77%)
Jul 27, 2023
0.8400
0.8400
0.7821
0.7958
22,088
+0.01(+0.73%)
Jul 26, 2023
0.8100
0.8299
0.7801
0.7900
53,737
-0.02(-2.47%)
Jul 25, 2023
0.8300
0.8400
0.7800
0.8100
38,441
-0.02(-2.29%)
Jul 24, 2023
0.8100
0.8400
0.8100
0.8290
53,265
-0.01(-1.31%)
Jul 21, 2023
0.8400
0.8400
0.8299
0.8400
13,186
-0.01(-0.59%)
Jul 20, 2023
0.8848
0.8848
0.8200
0.8450
10,548
+0.02(+2.70%)
Jul 19, 2023
0.8850
0.8850
0.8100
0.8228
51,059
-0.05(-5.21%)
Jul 18, 2023
0.8400
0.8881
0.8221
0.8680
7,335
+0.02(+2.41%)
Jul 17, 2023
0.8000
0.8476
0.8000
0.8476
22,878
+0.00(+0.00%)
Jul 14, 2023
0.8590
0.8651
0.8300
0.8476
31,277
-0.00(-0.28%)
Jul 13, 2023
0.8500
0.8600
0.8310
0.8500
26,873
-0.00(-0.04%)
Jul 12, 2023
0.8261
0.8679
0.8261
0.8503
3,980
+0.02(+2.45%)
Jul 11, 2023
0.8060
0.8379
0.8049
0.8300
15,899
+0.00(+0.00%)
Jul 10, 2023
0.8100
0.8506
0.8051
0.8300
11,163
+0.00(+0.00%)
Jul 07, 2023
0.8684
0.8684
0.8100
0.8300
28,213
+0.01(+1.22%)
Jul 06, 2023
0.8900
0.8900
0.8100
0.8200
19,308
-0.06(-6.82%)
Jul 05, 2023
0.8800
0.8999
0.8501
0.8800
9,954
+0.00(+0.40%)
Jul 03, 2023
0.8400
0.9000
0.8400
0.8765
7,249
+0.03(+3.92%)
Jun 30, 2023
0.8200
0.8995
0.8200
0.8434
9,977
+0.02(+2.47%)
Jun 29, 2023
0.8240
0.8400
0.8231
0.8231
12,317
-0.02(-2.01%)
Jun 28, 2023
0.8499
0.8499
0.8200
0.8400
8,510
+0.02(+2.43%)
Jun 27, 2023
0.8100
0.8400
0.8100
0.8201
9,643
+0.00(+0.01%)
Jun 26, 2023
0.8499
0.8499
0.8200
0.8200
4,261
-0.01(-0.93%)
Jun 23, 2023
0.8492
0.8500
0.8200
0.8277
50,200
+0.01(+0.94%)
Jun 22, 2023
0.8500
0.8500
0.8053
0.8200
19,252
-0.01(-0.64%)
Jun 21, 2023
0.8300
0.8400
0.8200
0.8253
12,924
-0.00(-0.57%)
Jun 20, 2023
0.8200
0.8400
0.8200
0.8300
9,789
+0.00(+0.00%)
Jun 16, 2023
0.8458
0.8458
0.8200
0.8300
9,195
-0.01(-1.18%)
Jun 15, 2023
0.8402
0.8500
0.8000
0.8399
37,803
+0.04(+4.96%)
Jun 14, 2023
0.8000
0.8389
0.8000
0.8002
17,078
-0.03(-3.49%)
Jun 13, 2023
0.8400
0.8400
0.8000
0.8291
29,857
-0.02(-2.86%)
Jun 12, 2023
0.8459
0.8599
0.8200
0.8535
17,652
+0.01(+0.90%)
Jun 09, 2023
0.8000
0.8900
0.8000
0.8459
21,970
+0.04(+5.07%)
Jun 08, 2023
0.8400
0.8800
0.8050
0.8051
5,173
+0.00(+0.61%)
Jun 07, 2023
0.8300
0.8672
0.8002
0.8002
24,228
-0.01(-1.14%)
Jun 06, 2023
0.8500
0.8500
0.7851
0.8094
40,547
-0.08(-8.85%)
Jun 05, 2023
0.9000
0.9000
0.8401
0.8880
29,341
+0.00(+0.06%)
Jun 02, 2023
0.8800
0.9000
0.8500
0.8875
17,803
+0.04(+4.44%)
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.