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
)
0.0886
-0.0014 (-1.56%)
Streaming Delayed Price
Updated: 12:45 PM EDT, May 16, 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 28, 2023
0.2119
0.2119
0.2050
0.2050
19,150
+0.00(+0.00%)
Apr 27, 2023
0.2050
0.2050
0.2050
0.2050
555
-0.00(-0.58%)
Apr 26, 2023
0.2062
0.2062
0.2062
0.2062
250
+0.00(+0.59%)
Apr 25, 2023
0.2298
0.2298
0.2050
0.2050
4,682
-0.00(-1.77%)
Apr 24, 2023
0.2087
0.2087
0.2087
0.2087
114
-0.01(-2.93%)
Apr 20, 2023
0.2150
1
+0.01(+4.88%)
Apr 19, 2023
0.2300
0.2300
0.2050
0.2050
4,737
-0.01(-4.70%)
Apr 17, 2023
0.2151
3,799
+0.01(+4.42%)
Apr 14, 2023
0.2185
0.2185
0.2060
0.2060
12,856
-0.01(-4.85%)
Apr 13, 2023
0.2102
0.2236
0.2102
0.2165
3,200
+0.01(+3.00%)
Apr 12, 2023
0.2102
0.2102
0.2102
0.2102
550
-0.02(-9.20%)
Apr 11, 2023
0.2100
0.2315
0.2100
0.2315
2,640
+0.03(+12.38%)
Apr 10, 2023
0.2402
0.2402
0.2060
0.2060
39,667
-0.03(-14.24%)
Apr 06, 2023
0.2402
0.2402
0.2402
0.2402
3,000
+0.00(+0.00%)
Apr 05, 2023
0.2560
0.2560
0.2402
0.2402
8,034
-0.01(-3.88%)
Apr 04, 2023
0.2499
0.2499
0.2499
0.2499
25,000
-0.01(-3.88%)
Mar 31, 2023
0.2600
100
+0.04(+16.33%)
Mar 28, 2023
0.2235
0
+0.00(+0.22%)
Mar 27, 2023
0.2430
0.2700
0.2230
0.2230
18,635
-0.04(-14.20%)
Mar 24, 2023
0.2070
0.2599
0.2070
0.2599
22,141
+0.05(+25.86%)
Mar 23, 2023
0.2094
0.2233
0.2064
0.2065
29,854
-0.01(-6.14%)
Mar 22, 2023
0.2400
0.2400
0.2200
0.2200
12,007
+0.01(+4.61%)
Mar 21, 2023
0.2100
0.2103
0.2100
0.2103
8,600
-0.03(-12.01%)
Mar 20, 2023
0.2390
0.2390
0.2050
0.2390
178,193
-0.01(-2.37%)
Mar 17, 2023
0.2448
0.2449
0.2448
0.2448
4,645
-0.00(-1.53%)
Mar 16, 2023
0.2501
0.2524
0.2448
0.2486
10,704
-0.00(-0.48%)
Mar 15, 2023
0.2534
0.2534
0.2498
0.2498
5,491
-0.00(-1.42%)
Mar 14, 2023
0.2534
0.2534
0.2534
0.2534
1,220
+0.00(+1.36%)
Mar 13, 2023
0.2500
0.2500
0.2500
0.2500
2,000
-0.00(-1.38%)
Mar 10, 2023
0.2555
0.2578
0.2500
0.2535
48,124
-0.01(-2.50%)
Mar 09, 2023
0.2573
0.2600
0.2573
0.2600
27,619
+0.01(+1.96%)
Mar 07, 2023
0.2550
69
+0.00(+0.00%)
Mar 06, 2023
0.2400
0.2600
0.2400
0.2550
5,911
+0.01(+2.00%)
Mar 03, 2023
0.2500
0.2500
0.2498
0.2500
21,060
-0.01(-1.96%)
Mar 02, 2023
0.2548
0.2598
0.2500
0.2550
12,128
+0.00(+1.80%)
Mar 01, 2023
0.2553
0.2553
0.2505
0.2505
5,001
-0.00(-1.76%)
Feb 28, 2023
0.2650
0.2650
0.2548
0.2550
22,096
-0.01(-4.10%)
Feb 27, 2023
0.2651
0.2659
0.2550
0.2659
88,191
+0.00(+0.34%)
Feb 24, 2023
0.2650
0.2688
0.2650
0.2650
29,065
-0.00(-1.41%)
Feb 23, 2023
0.2650
0.2700
0.2650
0.2688
10,780
-0.00(-0.44%)
Feb 21, 2023
0.2700
0
-0.01(-1.82%)
Feb 17, 2023
0.2750
0.2750
0.2750
0.2750
501
+0.00(+1.55%)
Feb 16, 2023
0.2708
0.2708
0.2708
0.2708
1,458
-0.00(-1.53%)
Feb 15, 2023
0.2650
0.2750
0.2650
0.2750
4,561
+0.01(+3.46%)
Feb 14, 2023
0.2658
0.2658
0.2658
0.2658
300
+0.00(+0.30%)
Feb 10, 2023
0.2650
0
+0.00(+0.00%)
Feb 09, 2023
0.2650
0.2650
0.2650
0.2650
6,202
+0.00(+0.00%)
Feb 07, 2023
0.2650
0
+0.00(+0.00%)
Feb 06, 2023
0.2636
0.2700
0.2604
0.2650
5,201
+0.00(+0.91%)
Feb 03, 2023
0.2626
0.2626
0.2626
0.2626
5,587
+0.00(+0.96%)
Feb 01, 2023
0.2601
161
-0.00(-1.85%)
Jan 31, 2023
0.2668
0.2668
0.2650
0.2650
3,754
-0.00(-1.30%)
Jan 30, 2023
0.2650
0.2685
0.2650
0.2685
7,550
-0.00(-0.56%)
Jan 27, 2023
0.2700
0.2700
0.2700
0.2700
1,300
+0.01(+1.89%)
Jan 25, 2023
0.2650
0
-0.01(-1.85%)
Jan 24, 2023
0.2700
0.2700
0.2700
0.2700
200
+0.01(+3.25%)
Jan 20, 2023
0.2615
0
+0.00(+0.54%)
Jan 19, 2023
0.2650
0.2650
0.2601
0.2601
1,000
+0.00(+0.00%)
Jan 18, 2023
0.2651
0.2651
0.2601
0.2601
23,831
+0.00(+0.00%)
Jan 17, 2023
0.2601
0.2601
0.2601
0.2601
10,343
+0.00(+0.04%)
Jan 13, 2023
0.2711
0.2711
0.2600
0.2600
20,170
-0.01(-4.09%)
Jan 12, 2023
0.2800
0.2800
0.2711
0.2711
3,666
-0.00(-1.63%)
Jan 11, 2023
0.2756
0.2756
0.2756
0.2756
777
+0.00(+1.70%)
Jan 10, 2023
0.2650
0.2800
0.2650
0.2710
118,199
+0.00(+0.37%)
Jan 09, 2023
0.2700
0.2700
0.2700
0.2700
25,000
+0.00(+0.93%)
Jan 06, 2023
0.2700
0.2700
0.2600
0.2675
71,666
+0.00(+1.56%)
Jan 05, 2023
0.2600
0.2675
0.2600
0.2634
10,666
-0.00(-0.23%)
Jan 04, 2023
0.2447
0.2650
0.2447
0.2640
47,777
+0.02(+7.89%)
Jan 03, 2023
0.2450
0.2450
0.2447
0.2447
2,777
-0.00(-0.81%)
Dec 30, 2022
0.2468
0.2473
0.2450
0.2467
37,777
-0.00(-0.68%)
Dec 29, 2022
0.2500
0.2550
0.2468
0.2484
12,777
-0.00(-0.64%)
Dec 28, 2022
0.2500
0.2500
0.2500
0.2500
1,301
-0.01(-1.96%)
Dec 27, 2022
0.2750
0.2750
0.2550
0.2550
81,590
-0.02(-5.56%)
Dec 23, 2022
0.2477
0.2800
0.2477
0.2700
5,666
+0.02(+6.55%)
Dec 22, 2022
0.2469
0.2534
0.2469
0.2534
666
-0.01(-4.81%)
Dec 21, 2022
0.2600
0.2700
0.2600
0.2662
11,666
+0.01(+2.38%)
Dec 20, 2022
0.2600
0.2725
0.2600
0.2600
23,777
-0.02(-7.14%)
Dec 19, 2022
0.2544
0.2800
0.2544
0.2800
36,666
+0.01(+4.79%)
Dec 16, 2022
0.2610
0.2672
0.2581
0.2672
21,777
+0.01(+2.14%)
Dec 15, 2022
0.2624
0.2624
0.2611
0.2616
3,066
-0.00(-0.53%)
Dec 14, 2022
0.2650
0.2650
0.2624
0.2630
10,777
-0.01(-2.05%)
Dec 13, 2022
0.2666
0.2685
0.2666
0.2685
777
+0.00(+1.32%)
Dec 12, 2022
0.2685
0.2720
0.2650
0.2650
10,397
-0.01(-3.64%)
Dec 09, 2022
0.2748
0.2750
0.2700
0.2750
24,666
+0.00(+0.18%)
Dec 08, 2022
0.2750
0.2750
0.2720
0.2745
38,666
-0.00(-0.51%)
Dec 07, 2022
0.2818
0.2818
0.2751
0.2759
10,917
-0.00(-1.46%)
Dec 06, 2022
0.2775
0.2800
0.2700
0.2800
77,777
+0.00(+0.00%)
Dec 05, 2022
0.2750
0.2800
0.2750
0.2800
2,777
+0.01(+1.82%)
Dec 02, 2022
0.2720
0.2800
0.2701
0.2750
40,777
+0.00(+0.00%)
Dec 01, 2022
0.2751
0.2751
0.2750
0.2750
1,932
+0.00(+0.07%)
Nov 30, 2022
0.2651
0.2751
0.2651
0.2748
1,666
-0.00(-0.11%)
Nov 29, 2022
0.2751
0.2751
0.2751
0.2751
832
+0.01(+1.89%)
Nov 28, 2022
0.2800
0.2800
0.2686
0.2700
2,666
-0.01(-1.85%)
Nov 23, 2022
0.2751
0
+0.00(+0.04%)
Nov 22, 2022
0.2750
0.2750
0.2750
0.2750
666
+0.01(+3.77%)
Nov 21, 2022
0.2700
0.2700
0.2650
0.2650
1,790
-0.01(-1.85%)
Nov 18, 2022
0.2700
0.2700
0.2700
0.2700
778
+0.01(+1.89%)
Nov 17, 2022
0.2677
0.2677
0.2650
0.2650
1,104
-0.01(-3.64%)
Nov 16, 2022
0.2750
0.2750
0.2650
0.2750
12,666
+0.01(+1.85%)
Nov 15, 2022
0.2650
0.2700
0.2650
0.2700
1,777
+0.00(+0.00%)
Nov 14, 2022
0.2600
0.2700
0.2600
0.2700
32,566
+0.00(+0.00%)
Nov 11, 2022
0.2600
0.2700
0.2502
0.2700
10,777
+0.01(+2.66%)
Nov 10, 2022
0.2630
0.2640
0.2580
0.2630
3,782
+0.01(+3.14%)
Nov 09, 2022
0.2700
0.2700
0.2550
0.2550
7,777
+0.00(+0.00%)
Nov 08, 2022
0.2650
0.2652
0.2470
0.2550
152,666
-0.01(-4.85%)
Nov 07, 2022
0.2603
0.2700
0.2600
0.2680
27,787
-0.00(-0.74%)
Nov 04, 2022
0.2608
0.2700
0.2550
0.2700
19,755
+0.01(+2.66%)
Nov 03, 2022
0.2856
0.2856
0.2620
0.2630
98,227
-0.03(-8.93%)
Nov 02, 2022
0.2806
0.2888
0.2806
0.2888
7,777
+0.00(+0.35%)
Nov 01, 2022
0.2806
0.2878
0.2806
0.2878
7,777
-0.00(-0.76%)
Oct 28, 2022
0.2900
64
+0.01(+3.39%)
Oct 27, 2022
0.2878
0.2878
0.2805
0.2805
7,877
-0.00(-1.23%)
Oct 26, 2022
0.2880
0.2915
0.2840
0.2840
38,904
+0.00(+1.25%)
Oct 25, 2022
0.2800
0.2888
0.2800
0.2805
28,777
-0.01(-2.91%)
Oct 24, 2022
0.2830
0.2889
0.2830
0.2889
38,351
+0.01(+2.41%)
Oct 21, 2022
0.2835
0.2835
0.2800
0.2821
148,615
-0.00(-0.84%)
Oct 20, 2022
0.2880
0.2880
0.2845
0.2845
7,777
+0.00(+1.25%)
Oct 19, 2022
0.2788
0.2850
0.2788
0.2810
43,538
+0.00(+0.79%)
Oct 18, 2022
0.2610
0.2788
0.2610
0.2788
7,666
+0.00(+0.58%)
Oct 17, 2022
0.2610
0.2772
0.2610
0.2772
2,070
-0.00(-1.00%)
Oct 14, 2022
0.2700
0.2800
0.2600
0.2800
16,666
+0.01(+3.70%)
Oct 13, 2022
0.2800
0.2800
0.2700
0.2700
1,787
+0.01(+1.89%)
Oct 12, 2022
0.2650
0.2650
0.2650
0.2650
777
-0.01(-2.75%)
Oct 11, 2022
0.2725
0.2725
0.2725
0.2725
777
-0.01(-2.68%)
Oct 10, 2022
0.2600
0.2800
0.2600
0.2800
7,777
+0.01(+1.82%)
Oct 07, 2022
0.2750
0.2750
0.2750
0.2750
779
+0.00(+0.00%)
Oct 05, 2022
0.2750
0
+0.01(+2.80%)
Oct 04, 2022
0.2798
0.2898
0.2650
0.2675
46,666
-0.02(-5.64%)
Oct 03, 2022
0.2835
0.2835
0.2835
0.2835
777
+0.00(+0.18%)
Sep 30, 2022
0.2650
0.2870
0.2600
0.2830
100,517
+0.01(+4.81%)
Sep 29, 2022
0.2660
0.2750
0.2570
0.2700
22,166
-0.01(-1.82%)
Sep 28, 2022
0.2498
0.2750
0.2454
0.2750
23,666
+0.03(+10.00%)
Sep 27, 2022
0.2600
0.2700
0.2500
0.2500
31,731
-0.01(-3.88%)
Sep 26, 2022
0.2647
0.2647
0.2601
0.2601
43,794
-0.00(-0.73%)
Sep 23, 2022
0.2618
0.2727
0.2600
0.2620
19,856
-0.01(-2.96%)
Sep 22, 2022
0.2650
0.2700
0.2600
0.2700
30,290
+0.01(+3.05%)
Sep 21, 2022
0.2930
0.2959
0.2600
0.2620
95,201
-0.03(-11.64%)
Sep 20, 2022
0.2878
0.3000
0.2850
0.2965
58,777
+0.01(+2.24%)
Sep 19, 2022
0.2922
0.2922
0.2900
0.2900
37,777
-0.01(-3.49%)
Sep 16, 2022
0.2912
0.3095
0.2912
0.3005
9,666
-0.01(-2.69%)
Sep 15, 2022
0.3088
0.3088
0.2939
0.3088
3,888
+0.00(+1.31%)
Sep 14, 2022
0.2952
0.3095
0.2910
0.3048
2,777
+0.01(+2.63%)
Sep 13, 2022
0.2970
0.2970
0.2970
0.2970
777
+0.01(+2.06%)
Sep 12, 2022
0.2945
0.2945
0.2910
0.2910
3,227
-0.00(-0.48%)
Sep 09, 2022
0.2980
0.2980
0.2924
0.2924
1,777
-0.00(-0.20%)
Sep 08, 2022
0.2980
0.2980
0.2930
0.2930
2,777
-0.01(-1.68%)
Sep 07, 2022
0.2980
0.2980
0.2980
0.2980
5,000
+0.00(+1.19%)
Sep 06, 2022
0.2900
0.2980
0.2871
0.2945
51,282
+0.00(+1.55%)
Sep 02, 2022
0.2717
0.2970
0.2717
0.2900
82,771
+0.02(+6.62%)
Aug 31, 2022
0.2720
3
-0.01(-1.81%)
Aug 30, 2022
0.2750
0.2825
0.2750
0.2770
81,427
-0.01(-4.15%)
Aug 29, 2022
0.3075
0.3075
0.2650
0.2890
177,777
-0.01(-2.86%)
Aug 26, 2022
0.3100
0.3100
0.2950
0.2975
7,777
-0.00(-0.44%)
Aug 25, 2022
0.3063
0.3063
0.2988
0.2988
33,777
-0.00(-1.22%)
Aug 24, 2022
0.3158
0.3199
0.3000
0.3025
53,087
-0.01(-4.27%)
Aug 23, 2022
0.3220
0.3261
0.3160
0.3160
54,330
-0.00(-1.25%)
Aug 22, 2022
0.3427
0.3427
0.3150
0.3200
60,022
-0.05(-13.04%)
Aug 19, 2022
0.3380
0.3874
0.3350
0.3680
64,277
+0.03(+8.65%)
Aug 18, 2022
0.3839
0.4000
0.3321
0.3387
238,308
-0.07(-17.29%)
Aug 17, 2022
0.3889
0.4100
0.3699
0.4095
77,777
-0.01(-1.33%)
Aug 16, 2022
0.3676
0.4150
0.3676
0.4150
2,398
+0.02(+4.01%)
Aug 15, 2022
0.3540
0.4100
0.3540
0.3990
16,777
-0.00(-0.25%)
Aug 12, 2022
0.3839
0.4100
0.3701
0.4000
151,777
+0.00(+0.00%)
Aug 11, 2022
0.4059
0.4100
0.3609
0.4000
167,777
+0.01(+2.56%)
Aug 10, 2022
0.3660
0.4250
0.3660
0.3900
195,460
-0.03(-8.24%)
Aug 09, 2022
0.4043
0.4400
0.3814
0.4250
177,777
-0.02(-4.90%)
Aug 08, 2022
0.3717
0.4469
0.3717
0.4469
67,777
+0.08(+21.87%)
Aug 05, 2022
0.4165
0.4165
0.3667
0.3667
17,776
-0.04(-10.78%)
Aug 04, 2022
0.3197
0.4130
0.3103
0.4110
117,777
+0.09(+28.56%)
Aug 03, 2022
0.3398
0.3398
0.3197
0.3197
944
-0.01(-3.12%)
Aug 02, 2022
0.3005
0.3500
0.3005
0.3300
35,200
-0.02(-5.93%)
Aug 01, 2022
0.3300
0.3508
0.3300
0.3508
46,277
+0.02(+4.72%)
Jul 29, 2022
0.3252
0.3350
0.3252
0.3350
1,777
-0.01(-1.47%)
Jul 28, 2022
0.3107
0.3400
0.3100
0.3400
37,777
+0.02(+5.92%)
Jul 27, 2022
0.2908
0.3524
0.2908
0.3210
66,134
+0.02(+6.15%)
Jul 26, 2022
0.2910
0.3040
0.2908
0.3024
8,853
+0.01(+2.13%)
Jul 25, 2022
0.2961
0.2961
0.2961
0.2961
297
+0.00(+1.72%)
Jul 22, 2022
0.3048
0.3048
0.2911
0.2911
5,145
-0.00(-1.32%)
Jul 20, 2022
0.2950
0
-0.01(-3.22%)
Jul 19, 2022
0.2950
0.3048
0.2950
0.3048
1,130
-0.00(-0.39%)
Jul 18, 2022
0.2950
0.3265
0.2950
0.3060
39,340
+0.01(+3.73%)
Jul 15, 2022
0.2908
0.3077
0.2908
0.2950
19,850
+0.00(+1.44%)
Jul 14, 2022
0.3114
0.3158
0.2908
0.2908
280,380
-0.01(-3.42%)
Jul 13, 2022
0.2900
0.3141
0.2900
0.3011
53,250
+0.00(+1.07%)
Jul 12, 2022
0.2979
0.2979
0.2979
0.2979
5,000
-0.01(-3.65%)
Jul 11, 2022
0.3088
0.3092
0.3088
0.3092
6,490
+0.00(+0.06%)
Jul 07, 2022
0.3090
0
+0.00(+0.00%)
Jul 06, 2022
0.3500
0.3560
0.3033
0.3090
191,595
-0.03(-7.84%)
Jul 05, 2022
0.3000
0.3400
0.3000
0.3353
85,277
+0.01(+3.17%)
Jul 01, 2022
0.2929
0.3250
0.2929
0.3250
17,777
+0.02(+6.56%)
Jun 30, 2022
0.2755
0.3050
0.2755
0.3050
3,585
-0.00(-0.23%)
Jun 29, 2022
0.3000
0.3057
0.2780
0.3057
20,215
+0.00(+1.56%)
Jun 28, 2022
0.3010
0.3010
0.3010
0.3010
777
-0.03(-8.09%)
Jun 24, 2022
0.3275
12
+0.03(+9.53%)
Jun 23, 2022
0.2500
0.2990
0.2400
0.2990
139,306
+0.05(+19.60%)
Jun 22, 2022
0.2498
0.2671
0.2351
0.2500
117,833
+0.01(+6.34%)
Jun 21, 2022
0.2501
0.2516
0.2351
0.2351
60,971
-0.03(-12.93%)
Jun 17, 2022
0.2667
0.2747
0.2355
0.2700
188,925
+0.00(+0.00%)
Jun 16, 2022
0.2700
0.2703
0.2700
0.2700
14,750
-0.01(-3.57%)
Jun 15, 2022
0.2800
0.2800
0.2800
0.2800
230
-0.01(-3.11%)
Jun 14, 2022
0.2523
0.2890
0.2400
0.2890
126,250
+0.00(+0.00%)
Jun 13, 2022
0.2936
0.2936
0.2600
0.2890
41,290
+0.00(+0.70%)
Jun 10, 2022
0.2967
0.2967
0.2800
0.2870
35,400
-0.01(-1.71%)
Jun 09, 2022
0.2983
0.2983
0.2920
0.2920
2,000
+0.01(+2.46%)
Jun 08, 2022
0.3100
0.3150
0.2600
0.2850
245,851
-0.03(-10.38%)
Jun 07, 2022
0.2850
0.3180
0.2850
0.3180
147,777
+0.03(+9.69%)
Jun 06, 2022
0.2950
0.2950
0.2850
0.2899
19,722
-0.01(-3.37%)
Jun 03, 2022
0.3000
0.3000
0.2998
0.3000
32,842
+0.00(+0.00%)
Jun 02, 2022
0.3018
0.3023
0.3000
0.3000
10,666
-0.00(-0.99%)
Jun 01, 2022
0.3070
0.3070
0.3000
0.3030
28,335
-0.00(-0.66%)
May 31, 2022
0.2870
0.3075
0.2870
0.3050
68,071
+0.02(+5.17%)
May 27, 2022
0.2900
0.2900
0.2900
0.2900
2,500
-0.01(-3.01%)
May 26, 2022
0.3000
0.3098
0.2903
0.2990
10,600
+0.01(+2.93%)
May 25, 2022
0.3002
0.3002
0.2905
0.2905
3,567
-0.01(-3.17%)
May 24, 2022
0.2970
0.3100
0.2900
0.3000
10,820
-0.01(-3.16%)
May 23, 2022
0.3000
0.3098
0.2900
0.3098
32,940
+0.01(+2.08%)
May 20, 2022
0.2850
0.3100
0.2850
0.3035
18,777
+0.00(+1.17%)
May 19, 2022
0.2852
0.3000
0.2852
0.3000
6,510
+0.00(+0.10%)
May 17, 2022
0.2997
2
-0.00(-0.03%)
May 16, 2022
0.3115
0.3115
0.2900
0.2998
15,700
+0.00(+1.63%)
May 13, 2022
0.2950
0.2950
0.2950
0.2950
400
+0.00(+0.00%)
May 12, 2022
0.3034
0.3143
0.2950
0.2950
20,891
-0.01(-1.67%)
May 11, 2022
0.2910
0.3088
0.2910
0.3000
86,914
+0.00(+1.42%)
May 10, 2022
0.3089
0.3089
0.2958
0.2958
16,138
-0.01(-3.02%)
May 09, 2022
0.3132
0.3150
0.3050
0.3050
69,337
-0.01(-1.87%)
May 06, 2022
0.3108
0.3108
0.3105
0.3108
9,431
-0.00(-0.77%)
May 05, 2022
0.3132
0.3194
0.3132
0.3132
5,300
+0.00(+1.03%)
May 04, 2022
0.3215
0.3215
0.3100
0.3100
66,155
-0.01(-1.65%)
May 03, 2022
0.3152
0.3282
0.3152
0.3152
11,905
-0.01(-2.08%)
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.