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
)
0.1375
+0.0425 (+44.74%)
Streaming Delayed Price
Updated: 1:24 PM EDT, May 22, 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, 2018
0.2650
0.2650
0.2610
0.2639
3,172
-0.00(-0.43%)
Apr 27, 2018
0.2630
0.2650
0.2610
0.2650
6,746
+0.00(+1.53%)
Apr 26, 2018
0.2601
0.2650
0.2600
0.2610
9,500
+0.00(+0.38%)
Apr 25, 2018
0.2650
0.2650
0.2600
0.2600
32,800
-0.00(-1.52%)
Apr 23, 2018
0.2640
0.2640
0.2640
0
+0.00(+1.15%)
Apr 20, 2018
0.2625
0.2625
0.2610
0.2610
401
-0.00(-0.02%)
Apr 19, 2018
0.2610
0.2610
0.2610
0.2610
1,000
-0.00(-1.12%)
Apr 18, 2018
0.2610
0.2651
0.2610
0.2640
14,051
-0.00(-0.41%)
Apr 17, 2018
0.2601
0.2651
0.2600
0.2651
12,871
+0.01(+1.96%)
Apr 16, 2018
0.2650
0.2650
0.2600
0.2600
209,328
-0.01(-1.89%)
Apr 13, 2018
0.2600
0.2700
0.2600
0.2650
8,468
+0.00(+0.00%)
Apr 12, 2018
0.2620
0.2800
0.2600
0.2650
19,407
+0.00(+0.00%)
Apr 11, 2018
0.2700
0.2800
0.2650
0.2650
29,112
-0.01(-1.85%)
Apr 10, 2018
0.2600
0.2700
0.2600
0.2700
78,573
+0.01(+3.85%)
Apr 09, 2018
0.2610
0.2800
0.2600
0.2600
15,925
+0.00(+0.00%)
Apr 06, 2018
0.2720
0.2750
0.2600
0.2600
59,134
-0.02(-5.52%)
Apr 05, 2018
0.2700
0.2752
0.2600
0.2752
18,410
+0.01(+2.30%)
Apr 04, 2018
0.2548
0.2690
0.2548
0.2690
197,470
+0.02(+7.17%)
Apr 03, 2018
0.2580
0.2580
0.2500
0.2510
72,007
-0.01(-2.71%)
Apr 02, 2018
0.2551
0.2650
0.2551
0.2580
36,658
+0.00(+1.18%)
Mar 29, 2018
0.2550
0.2550
0.2550
0
+0.00(+0.00%)
Mar 28, 2018
0.2660
0.2660
0.2550
0.2550
5,301
+0.01(+2.00%)
Mar 27, 2018
0.2600
0.2600
0.2500
0.2500
11,951
-0.01(-3.85%)
Mar 26, 2018
0.2600
0.2600
0.2600
0.2600
3,104
+0.00(+0.00%)
Mar 23, 2018
0.2700
0.2700
0.2600
0.2600
5,550
-0.01(-3.70%)
Mar 22, 2018
0.2775
0.2775
0.2700
0.2700
3,505
-0.01(-1.82%)
Mar 21, 2018
0.2770
0.2770
0.2700
0.2750
8,304
-0.00(-0.72%)
Mar 20, 2018
0.2770
0.2771
0.2770
0.2770
3,478
-0.00(-1.77%)
Mar 19, 2018
0.2820
0.2870
0.2800
0.2820
19,527
-0.00(-1.40%)
Mar 16, 2018
0.2850
0.2860
0.2820
0.2860
6,272
-0.00(-1.38%)
Mar 15, 2018
0.2950
0.2950
0.2900
0.2900
8,291
-0.01(-1.69%)
Mar 14, 2018
0.2900
0.3000
0.2850
0.2950
78,417
+0.01(+4.61%)
Mar 13, 2018
0.2800
0.2820
0.2800
0.2820
9,807
+0.00(+0.75%)
Mar 12, 2018
0.2600
0.2800
0.2500
0.2799
43,641
+0.02(+7.65%)
Mar 09, 2018
0.2650
0.2680
0.2550
0.2600
682,823
-0.01(-1.89%)
Mar 08, 2018
0.2750
0.2770
0.2650
0.2650
664,829
-0.01(-3.64%)
Mar 07, 2018
0.2890
0.2890
0.2725
0.2750
169,742
-0.01(-5.04%)
Mar 06, 2018
0.2890
0.2896
0.2890
0.2896
4,228
+0.00(+0.21%)
Mar 05, 2018
0.2850
0.2890
0.2850
0.2890
71,180
+0.00(+1.40%)
Mar 02, 2018
0.2851
0.2851
0.2850
0.2850
25,740
-0.00(-0.04%)
Mar 01, 2018
0.2650
0.2950
0.2650
0.2851
88,129
+0.02(+7.34%)
Feb 28, 2018
0.2300
0.2800
0.2300
0.2656
2,533,397
+0.04(+18.31%)
Feb 27, 2018
0.2245
0.2300
0.2245
0.2245
24,239
-0.00(-0.02%)
Feb 26, 2018
0.2120
0.2246
0.2120
0.2246
44,716
+0.00(+2.07%)
Feb 23, 2018
0.2300
0.2300
0.2200
0.2200
17,178
-0.00(-0.94%)
Feb 22, 2018
0.2221
0.2300
0.2220
0.2221
8,631
+0.00(+0.04%)
Feb 21, 2018
0.2300
0.2300
0.2200
0.2220
22,861
-0.01(-3.48%)
Feb 20, 2018
0.2200
0.2300
0.2200
0.2300
26,172
+0.01(+4.55%)
Feb 16, 2018
0.2200
0.2200
0.2200
0
-0.01(-4.35%)
Feb 15, 2018
0.2220
0.2300
0.2220
0.2300
26,070
+0.00(+1.41%)
Feb 14, 2018
0.2300
0.2300
0.2220
0.2268
11,168
-0.00(-1.39%)
Feb 13, 2018
0.2100
0.2300
0.2100
0.2300
28,200
+0.01(+4.55%)
Feb 12, 2018
0.2260
0.2310
0.2120
0.2200
65,507
-0.01(-5.17%)
Feb 09, 2018
0.2300
0.2320
0.2260
0.2320
32,875
+0.00(+0.00%)
Feb 08, 2018
0.2300
0.2320
0.2300
0.2320
53,100
+0.00(+0.00%)
Feb 07, 2018
0.2300
0.2347
0.2300
0.2320
442,482
+0.00(+0.87%)
Feb 06, 2018
0.2320
0.2320
0.2211
0.2300
142,831
+0.00(+0.00%)
Feb 05, 2018
0.2360
0.2380
0.2300
0.2300
43,134
-0.01(-2.54%)
Feb 02, 2018
0.2390
0.2404
0.2360
0.2360
31,519
-0.00(-1.67%)
Feb 01, 2018
0.2390
0.2400
0.2360
0.2400
535,725
+0.00(+0.00%)
Jan 31, 2018
0.2450
0.2500
0.2390
0.2400
405,658
-0.01(-2.44%)
Jan 30, 2018
0.2599
0.2599
0.2599
0.2460
13,758
-0.00(-1.64%)
Jan 29, 2018
0.2460
0.2599
0.2460
0.2501
18,976
+0.00(+1.26%)
Jan 26, 2018
0.2460
0.2599
0.2460
0.2470
26,339
-0.01(-2.16%)
Jan 25, 2018
0.2450
0.2525
0.2450
0.2525
3,362
-0.01(-2.87%)
Jan 24, 2018
0.2410
0.2600
0.2410
0.2599
41,163
+0.02(+7.84%)
Jan 23, 2018
0.2410
0.2550
0.2410
0.2410
45,231
+0.00(+0.00%)
Jan 22, 2018
0.2410
0.2410
0.2410
0.2410
3,310
+0.00(+0.00%)
Jan 19, 2018
0.2431
0.2500
0.2410
0.2410
3,549
+0.00(+0.84%)
Jan 18, 2018
0.2390
0.2780
0.2390
0.2390
8,167
+0.00(+0.00%)
Jan 17, 2018
0.2394
0.2420
0.2390
0.2390
19,630
-0.00(-1.24%)
Jan 16, 2018
0.2500
0.2600
0.2382
0.2420
64,874
-0.01(-3.20%)
Jan 12, 2018
0.2500
0.2500
0.2500
0
+0.00(+0.04%)
Jan 11, 2018
0.2380
0.2499
0.2380
0.2499
39,662
+0.01(+5.89%)
Jan 10, 2018
0.2341
0.2600
0.2341
0.2360
18,866
-0.00(-1.67%)
Jan 09, 2018
0.2410
0.2600
0.2395
0.2400
96,396
+0.00(+0.00%)
Jan 08, 2018
0.2500
0.2700
0.2400
0.2400
42,427
-0.02(-6.18%)
Jan 05, 2018
0.2599
0.2599
0.2500
0.2558
53,570
+0.01(+2.28%)
Jan 04, 2018
0.2503
0.2599
0.2500
0.2501
68,976
+0.00(+0.00%)
Jan 03, 2018
0.2635
0.2795
0.2501
0.2501
89,274
-0.01(-5.27%)
Jan 02, 2018
0.2795
0.2800
0.2635
0.2640
69,504
-0.01(-2.22%)
Dec 29, 2017
0.2700
0.2700
0.2700
0
-0.00(-1.46%)
Dec 28, 2017
0.2740
0.2889
0.2710
0.2740
102,479
+0.00(+0.74%)
Dec 27, 2017
0.2710
0.2805
0.2710
0.2720
9,971
+0.00(+0.67%)
Dec 26, 2017
0.2860
0.2900
0.2635
0.2702
54,108
-0.02(-5.52%)
Dec 22, 2017
0.2860
0.2950
0.2860
0.2860
12,720
-0.01(-4.67%)
Dec 21, 2017
0.2850
0.3000
0.2850
0.3000
25,477
+0.00(+0.03%)
Dec 20, 2017
0.2850
0.3000
0.2850
0.2999
36,997
+0.01(+5.23%)
Dec 19, 2017
0.3000
0.3000
0.2850
0.2850
120,198
-0.01(-2.40%)
Dec 18, 2017
0.2910
0.2940
0.2910
0.2920
23,595
+0.00(+0.67%)
Dec 15, 2017
0.3000
0.3055
0.2900
0.2900
242,377
-0.01(-3.32%)
Dec 14, 2017
0.3100
0.3100
0.3000
0.3000
113,877
-0.01(-3.23%)
Dec 13, 2017
0.2970
0.3200
0.2850
0.3100
490,786
+0.01(+3.33%)
Dec 12, 2017
0.3001
0.3097
0.2970
0.3000
17,497
-0.01(-3.19%)
Dec 11, 2017
0.2960
0.3099
0.2920
0.3099
70,993
+0.01(+4.70%)
Dec 08, 2017
0.3000
0.3079
0.2960
0.2960
14,321
-0.00(-1.33%)
Dec 07, 2017
0.3000
0.3100
0.3000
0.3000
29,594
+0.00(+0.00%)
Dec 06, 2017
0.3100
0.3120
0.3000
0.3000
161,215
-0.01(-3.23%)
Dec 05, 2017
0.3100
0.3120
0.3100
0.3100
73,845
-0.00(-0.64%)
Dec 04, 2017
0.3100
0.3120
0.3100
0.3120
46,109
+0.00(+0.00%)
Dec 01, 2017
0.3152
0.3152
0.3120
0.3120
13,941
+0.00(+0.00%)
Nov 30, 2017
0.3120
0.3152
0.3101
0.3120
56,990
+0.00(+0.00%)
Nov 29, 2017
0.3150
0.3192
0.3100
0.3120
45,854
-0.01(-2.50%)
Nov 28, 2017
0.3150
0.3200
0.3150
0.3200
68,553
+0.01(+1.59%)
Nov 27, 2017
0.3300
0.3300
0.3100
0.3150
51,920
-0.00(-0.76%)
Nov 24, 2017
0.3350
0.3350
0.3174
0.3174
8,050
+0.01(+2.06%)
Nov 22, 2017
0.3300
0.3300
0.3110
0.3110
19,700
-0.02(-5.76%)
Nov 21, 2017
0.3199
0.3300
0.3100
0.3300
17,241
+0.01(+3.16%)
Nov 20, 2017
0.3050
0.3240
0.3050
0.3199
46,751
+0.00(+0.00%)
Nov 17, 2017
0.3050
0.3199
0.3050
0.3199
10,621
+0.00(+1.56%)
Nov 16, 2017
0.3050
0.3150
0.3050
0.3150
61,464
+0.01(+1.63%)
Nov 15, 2017
0.3128
0.3140
0.3020
0.3100
38,944
+0.01(+2.63%)
Nov 14, 2017
0.3180
0.3180
0.3020
0.3020
4,128
-0.00(-0.98%)
Nov 13, 2017
0.3000
0.3100
0.3000
0.3050
39,225
+0.00(+1.63%)
Nov 10, 2017
0.3100
0.3100
0.3000
0.3001
18,112
+0.00(+0.00%)
Nov 09, 2017
0.3000
0.3001
0.3000
0.3001
22,858
-0.01(-3.19%)
Nov 08, 2017
0.2999
0.3100
0.2910
0.3100
10,083
+0.01(+3.33%)
Nov 07, 2017
0.2952
0.3000
0.2950
0.3000
52,568
+0.00(+1.62%)
Nov 06, 2017
0.2952
0.3180
0.2950
0.2952
1,518
-0.00(-1.59%)
Nov 03, 2017
0.2955
0.3100
0.2880
0.3000
32,052
+0.00(+1.52%)
Nov 02, 2017
0.3100
0.3100
0.2955
0.2955
12,828
-0.00(-1.50%)
Nov 01, 2017
0.2670
0.3100
0.2670
0.3000
57,008
+0.01(+3.09%)
Oct 31, 2017
0.3099
0.3100
0.2910
0.2910
14,637
-0.01(-3.00%)
Oct 30, 2017
0.3200
0.3200
0.2900
0.3000
84,532
+0.00(+0.00%)
Oct 27, 2017
0.3200
0.3200
0.3000
0.3000
59,815
-0.02(-6.25%)
Oct 26, 2017
0.3098
0.3200
0.2900
0.3200
62,908
+0.02(+4.92%)
Oct 25, 2017
0.3050
0.3050
0.2880
0.3050
55,375
+0.01(+4.45%)
Oct 24, 2017
0.3002
0.3199
0.2920
0.2920
38,939
-0.01(-2.73%)
Oct 23, 2017
0.3020
0.3300
0.3002
0.3002
155,444
-0.00(-0.60%)
Oct 20, 2017
0.2900
0.3030
0.2880
0.3020
62,257
+0.01(+4.14%)
Oct 19, 2017
0.3000
0.3200
0.0300
0.2900
330,857
+0.00(+0.00%)
Oct 18, 2017
0.2724
0.2999
0.2625
0.2900
208,889
+0.02(+8.61%)
Oct 17, 2017
0.2390
0.2940
0.2390
0.2670
185,249
+0.03(+12.18%)
Oct 16, 2017
0.2413
0.2429
0.2380
0.2380
290,443
+0.00(+0.00%)
Oct 13, 2017
0.2376
0.2380
0.2350
0.2380
72,544
+0.00(+0.17%)
Oct 12, 2017
0.2400
0.2400
0.2350
0.2376
25,626
-0.00(-0.98%)
Oct 11, 2017
0.2400
0.2400
0.2350
0.2399
186,255
-0.00(-0.01%)
Oct 10, 2017
0.2400
0.2430
0.2370
0.2400
141,970
+0.00(+1.26%)
Oct 09, 2017
0.2380
0.2425
0.2370
0.2370
130,795
-0.00(-0.84%)
Oct 06, 2017
0.2400
0.2400
0.2380
0.2390
36,138
-0.00(-0.42%)
Oct 05, 2017
0.2400
0.2488
0.2380
0.2400
145,769
+0.00(+0.04%)
Oct 04, 2017
0.2425
0.2425
0.2360
0.2399
99,714
+0.00(+2.09%)
Oct 03, 2017
0.2449
0.2450
0.2350
0.2350
108,961
-0.01(-4.08%)
Oct 02, 2017
0.2440
0.2490
0.2420
0.2450
466,996
+0.01(+2.10%)
Sep 29, 2017
0.2875
0.3500
0.2239
0.2399
592,355
-0.14(-36.01%)
Sep 28, 2017
0.3800
0.3850
0.3720
0.3750
131,288
-0.01(-2.60%)
Sep 27, 2017
0.3750
0.3850
0.3750
0.3850
48,881
+0.01(+2.67%)
Sep 26, 2017
0.3780
0.3849
0.3750
0.3750
73,304
-0.00(-0.79%)
Sep 25, 2017
0.3820
0.3900
0.3750
0.3780
56,032
-0.00(-0.53%)
Sep 22, 2017
0.3800
0.3900
0.3800
0.3800
75,011
+0.00(+0.00%)
Sep 21, 2017
0.3800
0.3900
0.3720
0.3800
23,203
-0.01(-2.54%)
Sep 20, 2017
0.3800
0.3900
0.3711
0.3899
64,828
+0.01(+2.61%)
Sep 19, 2017
0.3800
0.3871
0.3750
0.3800
54,107
+0.00(+1.06%)
Sep 18, 2017
0.3810
0.3871
0.3760
0.3760
27,348
-0.01(-1.31%)
Sep 15, 2017
0.3754
0.3834
0.3750
0.3810
29,768
+0.00(+0.00%)
Sep 14, 2017
0.3650
0.3899
0.3650
0.3810
48,261
+0.01(+2.14%)
Sep 13, 2017
0.3710
0.3897
0.3660
0.3730
53,035
+0.00(+0.81%)
Sep 12, 2017
0.3711
0.3900
0.3700
0.3700
104,456
-0.00(-0.30%)
Sep 11, 2017
0.3740
0.3740
0.3710
0.3711
12,303
-0.00(-0.80%)
Sep 08, 2017
0.3750
0.3850
0.3720
0.3741
37,823
-0.00(-0.24%)
Sep 07, 2017
0.3900
0.3900
0.3750
0.3750
80,611
-0.01(-1.32%)
Sep 06, 2017
0.3720
0.3898
0.3720
0.3800
27,607
+0.01(+2.40%)
Sep 05, 2017
0.3800
0.3800
0.3711
0.3711
23,675
-0.01(-2.34%)
Sep 01, 2017
0.3800
0.3800
0.3780
0.3800
35,480
+0.00(+1.04%)
Aug 31, 2017
0.3925
0.3925
0.3750
0.3761
119,223
-0.01(-3.56%)
Aug 30, 2017
0.3900
0.3950
0.3800
0.3900
24,793
-0.01(-2.50%)
Aug 29, 2017
0.3900
0.4000
0.3802
0.4000
24,951
+0.03(+6.67%)
Aug 28, 2017
0.3779
0.3826
0.3710
0.3750
35,225
-0.00(-0.77%)
Aug 25, 2017
0.3900
0.4000
0.3744
0.3779
54,805
-0.01(-2.10%)
Aug 24, 2017
0.3715
0.3900
0.3715
0.3860
30,467
+0.01(+1.58%)
Aug 23, 2017
0.3900
0.3950
0.3800
0.3800
32,510
-0.01(-2.56%)
Aug 22, 2017
0.3798
0.3900
0.3787
0.3900
23,537
+0.01(+2.98%)
Aug 21, 2017
0.3840
0.3840
0.3787
0.3787
8,109
+0.01(+2.05%)
Aug 18, 2017
0.3740
0.3850
0.3710
0.3711
30,398
-0.01(-2.33%)
Aug 17, 2017
0.3742
0.3820
0.3740
0.3800
57,741
+0.00(+0.26%)
Aug 16, 2017
0.3790
0.3900
0.3790
0.3790
3,771
-0.00(-0.26%)
Aug 15, 2017
0.3711
0.3800
0.3710
0.3800
107,482
+0.01(+2.70%)
Aug 14, 2017
0.3780
0.3800
0.3700
0.3700
75,225
-0.01(-2.12%)
Aug 11, 2017
0.3779
0.3800
0.3750
0.3780
24,623
+0.01(+1.61%)
Aug 10, 2017
0.3730
0.3756
0.3710
0.3720
53,351
-0.00(-0.27%)
Aug 09, 2017
0.3730
0.3800
0.3720
0.3730
25,288
+0.00(+0.00%)
Aug 08, 2017
0.3652
0.3800
0.3652
0.3730
32,654
-0.02(-3.87%)
Aug 07, 2017
0.3721
0.3883
0.3720
0.3880
39,614
+0.02(+4.25%)
Aug 04, 2017
0.3720
0.3725
0.3720
0.3722
12,289
-0.00(-0.09%)
Aug 03, 2017
0.3720
0.3800
0.3700
0.3725
80,157
+0.00(+0.13%)
Aug 02, 2017
0.3723
0.3800
0.3720
0.3720
11,775
-0.00(-0.27%)
Aug 01, 2017
0.3755
0.3760
0.3710
0.3730
61,972
+0.00(+0.54%)
Jul 31, 2017
0.3720
0.3799
0.3700
0.3710
16,286
-0.00(-0.27%)
Jul 28, 2017
0.3710
0.3800
0.3700
0.3720
39,194
-0.02(-4.62%)
Jul 27, 2017
0.3720
0.3900
0.3710
0.3900
4,863
+0.02(+4.84%)
Jul 26, 2017
0.3800
0.3850
0.3710
0.3720
33,412
+0.00(+0.27%)
Jul 25, 2017
0.3650
0.3900
0.3650
0.3710
8,067
+0.00(+0.00%)
Jul 24, 2017
0.3799
0.3800
0.3710
0.3710
61,808
-0.01(-1.43%)
Jul 21, 2017
0.3700
0.3764
0.3700
0.3764
19,689
+0.01(+1.73%)
Jul 20, 2017
0.3641
0.3800
0.3641
0.3700
70,911
+0.00(+0.76%)
Jul 19, 2017
0.3620
0.3700
0.3620
0.3672
17,370
+0.01(+1.72%)
Jul 18, 2017
0.3700
0.3700
0.3610
0.3610
6,162
+0.00(+0.00%)
Jul 17, 2017
0.3590
0.3800
0.3550
0.3610
260,934
+0.00(+1.01%)
Jul 14, 2017
0.3570
0.3600
0.3550
0.3574
163,000
+0.01(+1.79%)
Jul 13, 2017
0.3510
0.3540
0.3510
0.3511
35,993
-0.01(-1.65%)
Jul 12, 2017
0.3590
0.3590
0.3550
0.3570
44,956
-0.00(-0.11%)
Jul 11, 2017
0.3510
0.3590
0.3510
0.3574
7,685
+0.01(+1.82%)
Jul 10, 2017
0.3550
0.3590
0.3510
0.3510
7,378
-0.01(-1.40%)
Jul 07, 2017
0.3545
0.3590
0.3500
0.3560
23,948
+0.01(+1.71%)
Jul 06, 2017
0.3585
0.3590
0.3500
0.3500
18,170
-0.01(-2.24%)
Jul 05, 2017
0.3580
0.3590
0.3580
0.3580
60,782
-0.00(-0.26%)
Jul 03, 2017
0.3698
0.3698
0.3698
0.3590
108,813
-0.01(-1.65%)
Jun 30, 2017
0.2800
0.3720
0.2800
0.3650
962,457
+0.08(+25.95%)
Jun 29, 2017
0.2725
0.2898
0.2725
0.2898
12,776
+0.01(+3.50%)
Jun 28, 2017
0.2700
0.2898
0.2700
0.2800
8,363
-0.00(-0.03%)
Jun 27, 2017
0.2771
0.2898
0.2770
0.2801
81,982
+0.00(+0.03%)
Jun 26, 2017
0.2800
0.2898
0.2800
0.2800
22,884
+0.00(+0.72%)
Jun 23, 2017
0.2670
0.2890
0.2670
0.2780
11,502
-0.00(-0.07%)
Jun 22, 2017
0.2777
0.2898
0.2777
0.2782
13,672
-0.01(-4.00%)
Jun 21, 2017
0.2898
0.2898
0.2777
0.2898
85,845
+0.01(+3.50%)
Jun 20, 2017
0.2800
0.2875
0.2800
0.2800
3,278
-0.01(-3.38%)
Jun 19, 2017
0.2631
0.2898
0.2631
0.2898
11,701
+0.01(+3.50%)
Jun 16, 2017
0.2800
0.2898
0.2800
0.2800
20,794
-0.01(-3.38%)
Jun 15, 2017
0.2800
0.2898
0.2800
0.2898
19,831
+0.01(+3.46%)
Jun 14, 2017
0.2898
0.2900
0.2630
0.2801
68,805
-0.01(-3.08%)
Jun 13, 2017
0.2715
0.2896
0.2700
0.2890
37,748
+0.03(+9.89%)
Jun 12, 2017
0.2774
0.2800
0.2620
0.2630
50,597
-0.00(-0.75%)
Jun 09, 2017
0.2650
0.2700
0.2649
0.2650
69,210
+0.00(+0.00%)
Jun 08, 2017
0.2550
0.2650
0.2550
0.2650
227,902
+0.01(+1.92%)
Jun 07, 2017
0.2596
0.2650
0.2540
0.2600
188,043
+0.01(+2.32%)
Jun 06, 2017
0.2540
0.2568
0.2540
0.2541
32,406
+0.00(+1.22%)
Jun 05, 2017
0.2550
0.2550
0.2462
0.2510
34,268
-0.00(-1.55%)
Jun 02, 2017
0.2410
0.2550
0.2360
0.2550
627,601
+0.01(+5.81%)
Jun 01, 2017
0.2402
0.2500
0.2401
0.2410
20,506
-0.01(-3.60%)
May 31, 2017
0.2400
0.2500
0.2400
0.2500
27,483
+0.01(+3.73%)
May 30, 2017
0.2401
0.2410
0.2400
0.2410
9,916
+0.00(+0.42%)
May 26, 2017
0.2331
0.2500
0.2331
0.2400
35,163
+0.01(+2.56%)
May 25, 2017
0.2400
0.2400
0.2330
0.2340
11,069
-0.01(-4.90%)
May 24, 2017
0.2458
0.2595
0.2458
0.2460
12,484
+0.01(+6.01%)
May 23, 2017
0.2320
0.2596
0.2320
0.2321
110,189
+0.00(+0.04%)
May 22, 2017
0.2300
0.2400
0.2300
0.2320
165,448
+0.00(+0.43%)
May 19, 2017
0.2400
0.2400
0.2302
0.2310
15,746
-0.01(-3.75%)
May 18, 2017
0.2301
0.2400
0.2301
0.2400
104,751
+0.01(+4.30%)
May 17, 2017
0.2301
0.2400
0.2301
0.2301
195,993
+0.00(+0.04%)
May 16, 2017
0.2302
0.2302
0.2300
0.2300
293,149
-0.00(-0.04%)
May 15, 2017
0.2300
0.2350
0.2300
0.2301
65,422
+0.00(+0.04%)
May 12, 2017
0.2299
0.2400
0.2240
0.2300
105,293
+0.00(+0.00%)
May 11, 2017
0.2399
0.2400
0.2300
0.2300
42,741
-0.00(-0.04%)
May 10, 2017
0.2250
0.2399
0.2250
0.2301
143,405
+0.00(+0.04%)
May 09, 2017
0.2596
0.2596
0.2200
0.2300
169,323
-0.00(-2.13%)
May 08, 2017
0.2400
0.2530
0.2202
0.2350
97,518
-0.00(-2.08%)
May 05, 2017
0.2400
0.2400
0.2320
0.2400
37,463
+0.00(+1.04%)
May 04, 2017
0.2373
0.2400
0.2349
0.2375
52,672
-0.00(-1.04%)
May 03, 2017
0.2450
0.2500
0.2350
0.2400
87,718
+0.00(+0.00%)
May 02, 2017
0.2311
0.2450
0.2311
0.2400
183,399
+0.00(+0.84%)
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.