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
)
2.440
-0.160 (-6.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2020
2.280
2.280
2.280
30
+0.00(+0.00%)
Apr 29, 2020
2.300
2.300
2.000
2.280
2,675
+0.00(+0.00%)
Apr 28, 2020
2.280
2.280
2.260
2.280
616
-0.02(-0.84%)
Apr 27, 2020
1.950
2.299
1.930
2.299
5,384
+0.34(+17.18%)
Apr 24, 2020
1.970
2.310
1.820
1.962
11,100
+0.19(+10.86%)
Apr 23, 2020
1.820
1.820
1.770
1.770
13,930
-0.09(-4.84%)
Apr 22, 2020
1.950
1.950
1.773
1.860
2,202
-0.07(-3.69%)
Apr 21, 2020
1.870
2.225
1.870
1.931
21,438
-0.05(-2.46%)
Apr 20, 2020
1.980
1.980
1.980
78
+0.00(+0.00%)
Apr 17, 2020
1.980
1.980
1.980
1.980
100
-0.36(-15.38%)
Apr 16, 2020
2.340
2.340
2.340
2.340
138
+0.00(+0.00%)
Apr 15, 2020
2.420
2.450
2.340
2.340
2,597
+0.07(+3.08%)
Apr 14, 2020
1.770
2.270
1.768
2.270
1,825
+0.26(+12.94%)
Apr 13, 2020
1.760
2.010
1.760
2.010
733
-0.13(-6.01%)
Apr 09, 2020
1.780
2.240
1.780
2.139
1,900
+0.24(+12.56%)
Apr 08, 2020
1.900
1.900
1.900
1.900
506
+0.07(+3.83%)
Apr 07, 2020
1.830
1.830
1.830
1.830
322
+0.12(+7.02%)
Apr 06, 2020
1.910
1.910
1.690
1.710
3,352
-0.09(-5.00%)
Apr 03, 2020
2.080
2.080
1.800
1.800
8,400
-0.15(-7.69%)
Apr 02, 2020
1.850
1.950
1.840
1.950
21,450
-0.11(-5.25%)
Apr 01, 2020
2.058
2.058
2.058
317
+0.00(+0.00%)
Mar 31, 2020
2.058
2.058
2.058
27
+0.00(+0.00%)
Mar 30, 2020
1.950
2.139
1.860
2.058
8,048
-0.31(-13.03%)
Mar 27, 2020
2.366
2.366
2.366
7
+0.00(+0.00%)
Mar 26, 2020
1.810
2.500
1.810
2.366
16,257
+0.03(+1.13%)
Mar 25, 2020
2.500
2.550
2.330
2.340
8,608
+0.16(+7.34%)
Mar 24, 2020
2.050
2.350
2.050
2.180
2,381
+0.13(+6.34%)
Mar 23, 2020
2.050
2.050
1.990
2.050
1,091
+0.00(+0.00%)
Mar 20, 2020
2.110
2.150
1.900
2.050
15,800
+0.05(+2.50%)
Mar 19, 2020
2.140
2.260
1.950
2.000
12,144
+0.40(+25.00%)
Mar 18, 2020
1.920
1.920
1.590
1.600
12,317
-0.44(-21.57%)
Mar 17, 2020
2.210
2.210
1.815
2.040
10,736
-0.10(-4.67%)
Mar 16, 2020
2.130
2.439
1.999
2.140
10,393
-0.35(-14.06%)
Mar 13, 2020
2.505
2.532
2.320
2.490
2,000
-0.01(-0.40%)
Mar 12, 2020
2.665
2.665
2.500
2.500
1,713
-0.28(-10.07%)
Mar 11, 2020
2.550
2.780
2.550
2.780
1,164
-0.07(-2.46%)
Mar 10, 2020
2.610
2.852
2.550
2.850
3,072
+0.10(+3.64%)
Mar 09, 2020
2.859
2.859
2.563
2.750
3,306
+0.00(+0.00%)
Mar 06, 2020
3.000
3.000
2.750
2.750
800
-0.09(-3.17%)
Mar 05, 2020
2.850
3.350
2.820
2.840
8,681
+0.10(+3.65%)
Mar 04, 2020
3.007
3.150
2.725
2.740
13,976
-0.41(-13.02%)
Mar 03, 2020
3.150
3.150
3.150
3.150
136
+0.00(+0.00%)
Mar 02, 2020
2.970
3.150
2.970
3.150
344
+0.01(+0.32%)
Feb 28, 2020
3.140
3.140
3.140
3.140
200
-0.05(-1.57%)
Feb 27, 2020
2.990
3.190
2.800
3.190
3,949
+0.33(+11.73%)
Feb 26, 2020
3.100
3.200
2.855
2.855
2,275
-0.06(-2.05%)
Feb 25, 2020
3.027
3.180
2.860
2.915
5,045
-0.24(-7.47%)
Feb 24, 2020
2.890
3.150
2.870
3.150
2,260
-0.05(-1.56%)
Feb 21, 2020
3.300
3.350
3.185
3.200
5,900
+0.06(+1.89%)
Feb 20, 2020
3.141
3.141
3.141
51
+0.00(+0.00%)
Feb 19, 2020
2.940
3.141
2.910
3.141
1,957
+0.06(+1.97%)
Feb 18, 2020
3.150
3.150
2.900
3.080
2,006
-0.07(-2.22%)
Feb 14, 2020
3.150
3.150
3.150
3.150
100
-0.15(-4.55%)
Feb 13, 2020
3.284
3.300
3.284
3.300
794
+0.04(+1.23%)
Feb 12, 2020
3.086
3.260
3.086
3.260
837
-0.08(-2.40%)
Feb 11, 2020
3.320
3.340
3.300
3.340
5,537
+0.04(+1.21%)
Feb 10, 2020
3.300
3.300
3.300
3
+0.00(+0.00%)
Feb 07, 2020
3.130
3.400
3.130
3.300
4,100
+0.15(+4.60%)
Feb 06, 2020
3.020
3.300
3.010
3.155
3,708
-0.15(-4.39%)
Feb 05, 2020
2.982
3.300
2.982
3.300
8,348
+0.18(+5.77%)
Feb 04, 2020
3.201
3.201
2.973
3.120
5,246
-0.08(-2.50%)
Feb 03, 2020
3.250
3.260
3.200
3.200
9,274
+0.05(+1.59%)
Jan 31, 2020
2.990
3.244
2.971
3.150
10,400
+0.04(+1.27%)
Jan 30, 2020
3.142
3.145
3.071
3.111
4,221
+0.07(+2.32%)
Jan 29, 2020
3.200
3.200
3.040
3.040
5,909
-0.15(-4.59%)
Jan 28, 2020
3.100
3.263
3.052
3.186
13,953
+0.15(+4.84%)
Jan 27, 2020
3.290
3.330
3.039
3.039
4,919
-0.11(-3.57%)
Jan 24, 2020
3.060
3.400
3.060
3.152
85,900
+0.10(+3.34%)
Jan 23, 2020
2.900
3.050
2.900
3.050
4,890
+0.19(+6.64%)
Jan 22, 2020
2.860
2.860
2.860
2.860
222
+0.05(+1.78%)
Jan 21, 2020
2.800
2.850
2.800
2.810
18,739
-0.04(-1.40%)
Jan 17, 2020
2.773
2.850
2.773
2.850
5,000
+0.08(+3.07%)
Jan 16, 2020
2.765
2.765
2.765
2.765
196
-0.03(-1.25%)
Jan 15, 2020
2.762
2.800
2.762
2.800
8,014
+0.02(+0.72%)
Jan 14, 2020
2.650
2.790
2.650
2.780
1,958
+0.05(+1.86%)
Jan 13, 2020
2.740
2.820
2.650
2.729
8,994
-0.03(-1.12%)
Jan 10, 2020
2.670
2.890
2.358
2.760
21,400
+0.11(+4.15%)
Jan 09, 2020
2.320
2.685
2.320
2.650
17,751
+0.40(+17.78%)
Jan 08, 2020
2.270
2.353
2.187
2.250
6,704
-0.11(-4.66%)
Jan 07, 2020
2.180
2.430
2.160
2.360
27,869
+0.27(+12.92%)
Jan 06, 2020
2.090
2.090
2.090
2.090
127
-0.04(-1.88%)
Jan 03, 2020
2.183
2.183
2.060
2.130
2,100
-0.03(-1.27%)
Jan 02, 2020
2.137
2.190
2.137
2.158
6,464
+0.02(+0.82%)
Dec 31, 2019
2.050
2.140
2.050
2.140
10,300
+0.09(+4.39%)
Dec 30, 2019
2.100
2.111
1.879
2.050
9,979
+0.04(+1.99%)
Dec 27, 2019
2.010
2.010
2.010
11
+0.00(+0.00%)
Dec 26, 2019
2.100
2.200
1.870
2.010
43,465
-0.24(-10.81%)
Dec 24, 2019
1.900
2.260
1.900
2.254
12,000
+0.30(+15.57%)
Dec 23, 2019
1.870
2.000
1.850
1.950
52,509
-0.03(-1.52%)
Dec 20, 2019
1.970
2.280
1.960
1.980
50,000
-0.07(-3.29%)
Dec 19, 2019
2.050
2.076
1.970
2.047
15,760
-0.02(-1.10%)
Dec 18, 2019
2.240
2.240
2.050
2.070
39,935
-0.18(-8.00%)
Dec 17, 2019
2.040
2.250
2.040
2.250
51,205
+0.21(+10.44%)
Dec 16, 2019
2.010
2.270
2.010
2.037
21,198
-0.20(-9.05%)
Dec 13, 2019
2.270
2.270
1.890
2.240
71,000
+0.36(+19.15%)
Dec 12, 2019
2.010
2.010
1.838
1.880
42,158
+0.04(+2.17%)
Dec 11, 2019
2.200
2.200
1.640
1.840
45,759
-0.20(-9.80%)
Dec 10, 2019
2.040
2.100
2.030
2.040
19,501
+0.00(+0.00%)
Dec 09, 2019
2.250
2.250
1.980
2.040
38,827
-0.21(-9.33%)
Dec 06, 2019
2.090
2.260
1.830
2.250
17,000
+0.16(+7.66%)
Dec 05, 2019
2.190
2.190
2.080
2.090
3,755
-0.10(-4.57%)
Dec 04, 2019
2.200
2.300
2.069
2.190
7,062
-0.00(-0.23%)
Dec 03, 2019
1.982
2.280
1.982
2.195
4,284
+0.05(+2.57%)
Dec 02, 2019
2.000
2.140
1.997
2.140
2,459
-0.11(-4.89%)
Nov 29, 2019
2.050
2.250
2.030
2.250
1,600
+0.01(+0.45%)
Nov 27, 2019
2.250
2.250
2.100
2.240
3,400
-0.01(-0.44%)
Nov 26, 2019
2.130
2.250
2.060
2.250
6,860
+0.03(+1.35%)
Nov 25, 2019
2.270
2.316
2.220
2.220
7,118
-0.15(-6.33%)
Nov 22, 2019
2.100
2.370
2.100
2.370
6,000
-0.08(-3.27%)
Nov 21, 2019
2.500
2.500
1.970
2.450
16,765
-0.05(-2.00%)
Nov 20, 2019
2.510
2.604
2.400
2.500
7,711
-0.01(-0.40%)
Nov 19, 2019
2.510
2.555
2.510
2.510
1,942
-0.02(-0.64%)
Nov 18, 2019
2.650
2.750
2.250
2.526
3,373
+0.05(+2.06%)
Nov 15, 2019
2.475
2.475
2.475
3
+0.00(+0.00%)
Nov 14, 2019
2.360
2.640
2.330
2.475
2,076
+0.04(+1.85%)
Nov 13, 2019
2.420
2.430
2.420
2.430
3,955
+0.12(+5.19%)
Nov 12, 2019
2.330
2.330
2.310
2.310
1,000
-0.11(-4.49%)
Nov 11, 2019
2.350
2.430
2.250
2.418
6,231
+0.01(+0.35%)
Nov 08, 2019
2.410
2.720
2.410
2.410
2,400
-0.05(-2.03%)
Nov 07, 2019
2.422
2.500
2.422
2.460
6,312
+0.06(+2.50%)
Nov 06, 2019
2.477
2.477
2.400
2.400
2,098
+0.00(+0.00%)
Nov 05, 2019
2.295
2.490
2.295
2.400
8,171
-0.00(-0.12%)
Nov 04, 2019
2.398
2.430
2.398
2.403
1,645
-0.03(-1.11%)
Nov 01, 2019
2.430
2.430
2.430
25
+0.00(+0.00%)
Oct 31, 2019
2.110
2.430
2.110
2.430
12,853
+0.37(+17.96%)
Oct 30, 2019
2.390
2.430
2.015
2.060
6,971
-0.31(-12.90%)
Oct 29, 2019
2.430
2.430
2.365
2.365
678
-0.30(-11.26%)
Oct 28, 2019
2.665
2.665
2.665
40
+0.00(+0.00%)
Oct 25, 2019
2.665
2.665
2.665
15
+0.00(+0.00%)
Oct 24, 2019
2.330
2.800
2.330
2.665
493
+0.31(+13.16%)
Oct 23, 2019
2.355
2.355
2.355
72
+0.00(+0.00%)
Oct 22, 2019
2.750
2.790
2.355
2.355
2,474
+0.00(+0.21%)
Oct 21, 2019
2.280
2.350
2.150
2.350
832
+0.03(+1.29%)
Oct 18, 2019
2.420
2.520
2.320
2.320
1,100
-0.00(-0.21%)
Oct 17, 2019
2.210
2.610
2.050
2.325
4,468
+0.00(+0.14%)
Oct 16, 2019
2.520
2.800
2.290
2.322
23,775
-0.56(-19.39%)
Oct 15, 2019
3.010
3.010
2.410
2.880
1,255
-0.09(-3.03%)
Oct 14, 2019
3.250
3.250
2.764
2.970
8,478
+0.36(+13.79%)
Oct 11, 2019
1.870
2.730
1.870
2.610
9,400
+0.62(+31.16%)
Oct 10, 2019
2.000
2.000
1.990
1.990
1,736
-0.08(-3.84%)
Oct 09, 2019
1.988
2.100
1.910
2.070
9,573
-0.18(-8.02%)
Oct 07, 2019
2.250
2.250
2.250
0
-0.24(-9.64%)
Oct 03, 2019
2.490
2.490
2.490
0
-0.01(-0.40%)
Oct 02, 2019
2.470
2.500
2.360
2.500
1,757
+0.00(+0.00%)
Oct 01, 2019
2.320
2.500
2.320
2.500
1,790
+0.01(+0.40%)
Sep 30, 2019
2.450
2.500
2.450
2.490
2,205
+0.00(+0.00%)
Sep 27, 2019
2.490
2.490
2.490
20
+0.00(+0.00%)
Sep 26, 2019
2.400
2.490
2.250
2.490
2,137
+0.04(+1.63%)
Sep 25, 2019
2.280
2.482
2.135
2.450
10,607
+0.14(+6.06%)
Sep 24, 2019
2.650
2.650
2.310
2.310
4,636
-0.29(-11.15%)
Sep 23, 2019
2.600
2.600
2.550
2.600
1,816
+0.05(+1.96%)
Sep 20, 2019
2.490
2.600
2.370
2.550
4,900
-0.04(-1.54%)
Sep 19, 2019
2.550
2.590
2.370
2.590
9,845
+0.01(+0.58%)
Sep 18, 2019
2.578
2.578
2.470
2.575
2,430
+0.06(+2.18%)
Sep 17, 2019
2.580
2.580
2.350
2.520
2,437
-0.13(-4.91%)
Sep 16, 2019
2.650
2.650
2.650
103
+0.00(+0.00%)
Sep 13, 2019
2.650
2.650
2.650
8
+0.00(+0.00%)
Sep 12, 2019
2.510
2.680
2.425
2.650
21,215
-0.10(-3.64%)
Sep 11, 2019
2.680
2.800
2.390
2.750
3,469
-0.02(-0.72%)
Sep 10, 2019
2.770
2.770
2.770
1
+0.00(+0.00%)
Sep 09, 2019
2.500
2.800
2.500
2.770
1,159
-0.03(-1.07%)
Sep 06, 2019
2.500
2.800
2.500
2.800
1,200
+0.00(+0.00%)
Sep 04, 2019
2.800
2.800
2.800
0
+0.12(+4.54%)
Sep 03, 2019
2.790
2.790
2.678
2.678
424
+0.08(+3.02%)
Aug 30, 2019
2.280
2.600
2.280
2.600
3,500
-0.15(-5.45%)
Aug 29, 2019
2.750
2.750
2.750
1
+0.00(+0.00%)
Aug 28, 2019
2.750
2.750
2.750
10
+0.00(+0.00%)
Aug 27, 2019
2.790
2.800
2.400
2.750
6,741
-0.05(-1.79%)
Aug 26, 2019
2.465
2.800
2.465
2.800
701
+0.03(+1.08%)
Aug 23, 2019
2.700
2.770
2.700
2.770
500
+0.08(+2.97%)
Aug 22, 2019
2.930
3.240
2.600
2.690
8,322
-0.25(-8.50%)
Aug 21, 2019
2.940
2.940
2.940
2.940
249
+0.14(+5.00%)
Aug 20, 2019
3.360
3.360
2.759
2.800
11,174
+0.10(+3.80%)
Aug 19, 2019
2.500
2.800
2.300
2.697
24,857
+0.13(+4.96%)
Aug 16, 2019
2.840
2.850
2.050
2.570
11,500
-0.03(-1.15%)
Aug 15, 2019
2.800
2.800
2.255
2.600
23,472
+0.49(+23.22%)
Aug 14, 2019
2.400
2.400
2.110
2.110
5,588
-0.31(-12.81%)
Aug 13, 2019
2.801
3.146
2.035
2.420
5,715
-0.02(-0.82%)
Aug 12, 2019
2.920
2.920
2.283
2.440
2,984
-0.46(-15.86%)
Aug 09, 2019
2.250
2.900
1.350
2.900
7,600
+0.25(+9.43%)
Aug 08, 2019
2.060
2.700
2.060
2.650
3,968
+0.15(+6.00%)
Aug 07, 2019
2.810
2.850
2.446
2.500
14,697
-0.35(-12.28%)
Aug 06, 2019
2.900
3.017
2.220
2.850
14,838
+0.10(+3.64%)
Aug 05, 2019
3.300
3.490
2.710
2.750
36,690
-0.16(-5.50%)
Aug 02, 2019
3.110
3.450
2.737
2.910
21,100
-0.19(-6.13%)
Aug 01, 2019
3.317
3.320
2.955
3.100
27,576
-0.17(-5.20%)
Jul 31, 2019
3.560
3.560
3.033
3.270
34,085
-0.02(-0.61%)
Jul 30, 2019
3.020
3.300
3.010
3.290
10,019
-0.01(-0.30%)
Jul 29, 2019
3.100
3.700
3.100
3.300
81,141
-0.45(-12.00%)
Jul 24, 2019
3.750
3.750
3.750
0
+0.00(+0.00%)
Jul 22, 2019
3.750
3.750
3.750
0
+0.10(+2.74%)
Jul 19, 2019
3.770
3.770
3.650
3.650
600
+0.06(+1.67%)
Jul 18, 2019
3.650
3.660
2.590
3.590
4,888
+0.30(+9.12%)
Jul 17, 2019
3.290
3.290
3.290
1,660
+0.00(+0.00%)
Jul 16, 2019
3.290
3.300
3.255
3.290
3,445
+0.00(+0.00%)
Jul 15, 2019
3.270
3.340
3.000
3.290
5,140
+0.04(+1.23%)
Jul 12, 2019
2.750
3.250
2.542
3.250
39,600
+0.31(+10.54%)
Jul 11, 2019
2.820
2.940
2.810
2.940
6,794
+0.01(+0.34%)
Jul 10, 2019
2.790
2.970
2.680
2.930
15,518
-0.04(-1.35%)
Jul 09, 2019
2.910
2.990
2.688
2.970
7,931
-0.03(-1.00%)
Jul 08, 2019
3.020
3.180
3.000
3.000
65,133
-0.28(-8.54%)
Jul 05, 2019
3.260
3.280
3.110
3.280
600
-0.08(-2.38%)
Jul 02, 2019
3.360
3.360
3.360
0
-0.03(-0.88%)
Jul 01, 2019
3.390
3.390
3.390
3.390
860
-0.04(-1.17%)
Jun 28, 2019
3.100
3.470
3.100
3.430
16,100
-0.08(-2.28%)
Jun 27, 2019
3.170
3.510
3.110
3.510
3,504
+0.23(+7.01%)
Jun 26, 2019
3.250
3.540
3.060
3.280
3,746
+0.01(+0.31%)
Jun 25, 2019
3.350
3.350
3.020
3.270
45,744
-0.36(-9.92%)
Jun 24, 2019
3.670
3.670
3.630
3.630
520
-0.12(-3.20%)
Jun 21, 2019
3.620
3.750
3.280
3.750
600
-0.02(-0.53%)
Jun 20, 2019
3.530
3.770
3.530
3.770
304
-0.04(-1.05%)
Jun 19, 2019
3.810
3.810
3.810
3.810
102
+0.08(+2.14%)
Jun 18, 2019
3.760
3.900
3.580
3.730
17,153
-0.07(-1.84%)
Jun 17, 2019
3.700
3.920
3.520
3.800
9,225
-0.07(-1.81%)
Jun 14, 2019
3.720
3.870
3.670
3.870
13,400
+0.07(+1.84%)
Jun 13, 2019
3.800
3.950
3.690
3.800
1,697
+0.19(+5.26%)
Jun 12, 2019
3.800
3.960
3.548
3.610
12,930
-0.29(-7.44%)
Jun 11, 2019
3.550
4.000
3.550
3.900
16,454
+0.08(+2.09%)
Jun 10, 2019
3.800
4.100
3.450
3.820
32,653
+0.00(+0.00%)
Jun 07, 2019
3.330
3.850
3.330
3.820
5,200
+0.17(+4.66%)
Jun 06, 2019
3.220
3.800
3.180
3.650
5,779
+0.10(+2.82%)
Jun 05, 2019
3.380
3.710
3.270
3.550
11,598
+0.15(+4.41%)
Jun 04, 2019
3.550
3.630
3.210
3.400
9,101
+0.00(+0.00%)
Jun 03, 2019
3.330
3.500
3.330
3.400
2,700
-0.05(-1.45%)
May 31, 2019
3.070
3.450
3.050
3.450
39,500
+0.06(+1.77%)
May 30, 2019
3.390
3.390
3.090
3.390
3,086
+0.19(+5.93%)
May 29, 2019
2.980
3.380
2.970
3.200
33,745
+0.22(+7.40%)
May 28, 2019
3.090
3.540
2.780
2.980
16,074
+0.05(+1.87%)
May 24, 2019
3.700
3.860
2.550
2.925
91,700
-0.76(-20.73%)
May 23, 2019
3.820
3.960
3.500
3.690
14,805
-0.13(-3.40%)
May 22, 2019
3.710
3.820
3.710
3.820
350
+0.02(+0.53%)
May 21, 2019
3.800
3.876
3.420
3.800
6,068
-0.18(-4.52%)
May 20, 2019
3.922
3.987
3.922
3.980
750
-0.01(-0.25%)
May 17, 2019
4.080
4.080
3.990
3.990
600
-0.04(-1.02%)
May 16, 2019
4.031
4.031
4.031
50
+0.00(+0.00%)
May 14, 2019
4.031
4.031
4.031
0
+0.13(+3.36%)
May 13, 2019
3.910
4.000
3.897
3.900
3,065
-0.20(-4.88%)
May 09, 2019
4.100
4.100
4.100
0
+0.11(+2.66%)
May 08, 2019
3.994
3.994
3.994
3.994
100
+0.02(+0.40%)
May 06, 2019
3.978
3.978
3.978
0
-0.07(-1.78%)
May 03, 2019
4.010
4.320
4.000
4.050
8,900
-0.30(-6.90%)
May 02, 2019
4.030
4.350
4.030
4.350
3,242
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.