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
Idera Pharmaceuticals
(NQ:
IDRA
)
0.4250
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 17, 2023
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
2.000
2.000
1.900
1.940
123,557
-0.06(-3.00%)
Apr 29, 2020
1.970
2.050
1.920
2.000
156,736
+0.10(+5.26%)
Apr 28, 2020
2.050
2.050
1.890
1.900
219,698
-0.14(-6.86%)
Apr 27, 2020
2.000
2.050
2.000
2.040
303,796
+0.00(+0.00%)
Apr 24, 2020
2.050
2.097
2.000
2.040
170,600
+0.01(+0.49%)
Apr 23, 2020
2.120
2.130
1.980
2.030
255,809
-0.04(-1.93%)
Apr 22, 2020
1.980
2.120
1.960
2.070
271,839
+0.17(+8.95%)
Apr 21, 2020
1.980
2.110
1.900
1.900
354,330
-0.17(-8.21%)
Apr 20, 2020
1.750
2.190
1.750
2.070
564,299
+0.27(+15.00%)
Apr 17, 2020
1.880
1.890
1.770
1.800
169,900
-0.01(-0.55%)
Apr 16, 2020
1.700
1.880
1.670
1.810
311,131
+0.08(+4.62%)
Apr 15, 2020
1.720
1.820
1.580
1.730
315,987
-0.02(-1.14%)
Apr 14, 2020
1.720
1.750
1.680
1.750
249,093
+0.11(+6.71%)
Apr 13, 2020
1.600
1.670
1.570
1.640
633,307
+0.21(+14.69%)
Apr 09, 2020
1.500
1.510
1.390
1.430
148,300
-0.03(-2.05%)
Apr 08, 2020
1.700
1.710
1.380
1.460
997,964
+0.22(+17.74%)
Apr 07, 2020
1.320
1.370
1.220
1.240
195,919
-0.02(-1.59%)
Apr 06, 2020
1.260
1.310
1.230
1.260
53,401
+0.03(+2.44%)
Apr 03, 2020
1.250
1.290
1.180
1.230
49,800
-0.02(-1.60%)
Apr 02, 2020
1.300
1.320
1.250
1.250
52,254
-0.03(-2.34%)
Apr 01, 2020
1.250
1.320
1.250
1.280
51,085
-0.04(-3.03%)
Mar 31, 2020
1.440
1.440
1.210
1.320
257,478
-0.10(-7.04%)
Mar 30, 2020
1.470
1.470
1.360
1.420
43,884
+0.01(+0.71%)
Mar 27, 2020
1.370
1.450
1.250
1.410
86,700
+0.02(+1.44%)
Mar 26, 2020
1.290
1.450
1.250
1.390
230,944
+0.12(+9.45%)
Mar 25, 2020
1.250
1.300
1.220
1.270
131,102
+0.06(+4.96%)
Mar 24, 2020
1.270
1.290
1.200
1.210
244,373
-0.05(-3.97%)
Mar 23, 2020
1.230
1.290
1.160
1.260
103,908
+0.03(+2.44%)
Mar 20, 2020
1.220
1.300
1.200
1.230
98,400
+0.02(+1.65%)
Mar 19, 2020
1.170
1.290
1.170
1.210
96,052
+0.08(+7.08%)
Mar 18, 2020
1.200
1.200
1.050
1.130
69,143
-0.07(-5.83%)
Mar 17, 2020
1.070
1.240
1.070
1.200
107,667
+0.13(+12.15%)
Mar 16, 2020
0.8130
1.150
0.8130
1.070
135,935
-0.11(-9.32%)
Mar 13, 2020
1.250
1.250
0.8900
1.180
358,200
+0.12(+11.32%)
Mar 12, 2020
1.300
1.300
1.030
1.060
309,782
-0.32(-23.19%)
Mar 11, 2020
1.500
1.500
1.350
1.380
279,441
-0.14(-9.21%)
Mar 10, 2020
1.610
1.690
1.410
1.520
146,549
+0.13(+9.35%)
Mar 09, 2020
1.610
1.610
1.380
1.390
255,637
-0.17(-10.90%)
Mar 06, 2020
1.600
1.610
1.550
1.560
131,200
-0.06(-3.70%)
Mar 05, 2020
1.630
1.640
1.580
1.620
131,720
+0.02(+1.25%)
Mar 04, 2020
1.630
1.650
1.580
1.600
69,706
+0.01(+0.63%)
Mar 03, 2020
1.690
1.690
1.590
1.590
122,766
-0.10(-5.92%)
Mar 02, 2020
1.640
1.760
1.560
1.690
243,569
+0.10(+6.29%)
Feb 28, 2020
1.500
1.590
1.480
1.590
180,800
+0.05(+3.25%)
Feb 27, 2020
1.520
1.570
1.484
1.540
265,903
-0.01(-0.65%)
Feb 26, 2020
1.600
1.630
1.530
1.550
139,881
-0.04(-2.52%)
Feb 25, 2020
1.610
1.650
1.550
1.590
158,808
-0.03(-1.85%)
Feb 24, 2020
1.640
1.654
1.560
1.620
214,913
-0.06(-3.57%)
Feb 21, 2020
1.640
1.720
1.640
1.680
182,600
+0.03(+1.82%)
Feb 20, 2020
1.630
1.700
1.630
1.650
165,006
+0.02(+1.23%)
Feb 19, 2020
1.660
1.700
1.590
1.630
319,067
-0.09(-5.23%)
Feb 18, 2020
1.600
1.740
1.590
1.720
224,210
+0.13(+8.18%)
Feb 14, 2020
1.570
1.650
1.520
1.590
179,300
+0.04(+2.58%)
Feb 13, 2020
1.580
1.600
1.460
1.550
454,451
-0.04(-2.52%)
Feb 12, 2020
1.600
1.650
1.590
1.590
127,293
-0.01(-0.63%)
Feb 11, 2020
1.630
1.680
1.573
1.600
178,805
+0.01(+0.63%)
Feb 10, 2020
1.650
1.650
1.560
1.590
201,830
-0.04(-2.45%)
Feb 07, 2020
1.680
1.680
1.600
1.630
155,200
-0.04(-2.40%)
Feb 06, 2020
1.690
1.692
1.630
1.670
104,942
-0.01(-0.60%)
Feb 05, 2020
1.660
1.730
1.625
1.680
128,039
+0.05(+3.07%)
Feb 04, 2020
1.620
1.650
1.570
1.630
150,839
+0.03(+1.87%)
Feb 03, 2020
1.670
1.690
1.580
1.600
202,147
-0.06(-3.61%)
Jan 31, 2020
1.710
1.753
1.640
1.660
146,300
-0.06(-3.49%)
Jan 30, 2020
1.730
1.800
1.700
1.720
89,695
-0.05(-2.82%)
Jan 29, 2020
1.720
1.880
1.720
1.770
88,627
+0.02(+1.14%)
Jan 28, 2020
1.780
1.780
1.710
1.750
136,013
-0.02(-1.13%)
Jan 27, 2020
1.850
1.850
1.760
1.770
128,054
-0.10(-5.35%)
Jan 24, 2020
1.920
1.940
1.860
1.870
100,900
-0.03(-1.58%)
Jan 23, 2020
1.900
1.980
1.830
1.900
128,150
-0.04(-2.06%)
Jan 22, 2020
1.920
1.940
1.840
1.940
229,335
+0.03(+1.57%)
Jan 21, 2020
2.170
2.192
1.870
1.910
568,186
-0.24(-11.16%)
Jan 17, 2020
1.990
2.240
1.990
2.150
709,700
+0.19(+9.69%)
Jan 16, 2020
1.910
1.980
1.890
1.960
311,313
+0.07(+3.70%)
Jan 15, 2020
1.900
2.090
1.850
1.890
379,119
+0.01(+0.53%)
Jan 14, 2020
1.790
1.900
1.760
1.880
197,013
+0.09(+5.03%)
Jan 13, 2020
1.800
1.800
1.760
1.790
66,870
+0.00(+0.00%)
Jan 10, 2020
1.850
1.850
1.750
1.790
105,700
-0.03(-1.92%)
Jan 09, 2020
1.770
1.850
1.730
1.825
121,517
+0.07(+4.29%)
Jan 08, 2020
1.770
1.790
1.720
1.750
142,027
-0.05(-2.78%)
Jan 07, 2020
1.870
1.880
1.760
1.800
128,644
-0.07(-3.74%)
Jan 06, 2020
1.870
1.929
1.830
1.870
137,920
+0.01(+0.54%)
Jan 03, 2020
1.840
1.910
1.800
1.860
189,500
+0.02(+0.81%)
Jan 02, 2020
1.840
1.860
1.755
1.845
89,159
+0.02(+1.37%)
Dec 31, 2019
1.750
1.860
1.710
1.820
200,900
+0.03(+1.68%)
Dec 30, 2019
1.830
1.893
1.750
1.790
224,080
-0.03(-1.65%)
Dec 27, 2019
1.860
1.860
1.750
1.820
237,300
-0.04(-2.15%)
Dec 26, 2019
1.950
1.960
1.850
1.860
291,655
-0.09(-4.62%)
Dec 24, 2019
1.990
1.990
1.860
1.950
358,500
+0.05(+2.63%)
Dec 23, 2019
1.540
1.990
1.540
1.900
1,798,701
+0.37(+24.18%)
Dec 20, 2019
1.530
1.600
1.490
1.530
244,900
+0.01(+0.66%)
Dec 19, 2019
1.510
1.550
1.490
1.520
232,859
+0.02(+1.33%)
Dec 18, 2019
1.600
1.650
1.500
1.500
144,865
-0.08(-5.06%)
Dec 17, 2019
1.450
1.600
1.450
1.580
286,177
+0.13(+8.97%)
Dec 16, 2019
1.600
1.650
1.450
1.450
511,817
-0.15(-9.38%)
Dec 13, 2019
1.650
1.680
1.590
1.600
173,200
-0.03(-1.84%)
Dec 12, 2019
1.640
1.680
1.550
1.630
403,852
-0.01(-0.61%)
Dec 11, 2019
1.740
1.770
1.630
1.640
213,160
-0.06(-3.53%)
Dec 10, 2019
1.760
1.840
1.650
1.700
256,590
-0.08(-4.49%)
Dec 09, 2019
1.800
1.860
1.770
1.780
91,895
-0.03(-1.66%)
Dec 06, 2019
1.790
1.878
1.760
1.810
194,500
+0.06(+3.43%)
Dec 05, 2019
1.810
1.820
1.720
1.750
159,482
-0.06(-3.31%)
Dec 04, 2019
1.890
1.930
1.800
1.810
190,937
-0.09(-4.74%)
Dec 03, 2019
2.030
2.100
1.850
1.900
270,775
-0.10(-5.00%)
Dec 02, 2019
1.770
2.090
1.770
2.000
427,328
+0.25(+14.29%)
Nov 29, 2019
1.770
1.800
1.671
1.750
150,000
-0.01(-0.57%)
Nov 27, 2019
1.820
1.890
1.760
1.760
149,900
-0.06(-3.30%)
Nov 26, 2019
1.840
1.946
1.810
1.820
192,240
-0.06(-3.19%)
Nov 25, 2019
1.820
1.990
1.820
1.880
164,953
+0.04(+2.17%)
Nov 22, 2019
1.810
1.900
1.797
1.840
99,900
+0.00(+0.00%)
Nov 21, 2019
2.000
2.000
1.750
1.840
420,085
-0.16(-8.00%)
Nov 20, 2019
2.090
2.110
2.000
2.000
173,657
-0.06(-2.91%)
Nov 19, 2019
2.110
2.110
2.060
2.060
79,691
-0.05(-2.37%)
Nov 18, 2019
2.130
2.160
2.050
2.110
106,610
+0.00(+0.00%)
Nov 15, 2019
2.150
2.170
2.060
2.110
103,400
-0.04(-1.86%)
Nov 14, 2019
2.060
2.160
2.060
2.150
107,102
+0.06(+2.87%)
Nov 13, 2019
2.120
2.180
2.050
2.090
161,936
-0.04(-1.88%)
Nov 12, 2019
2.270
2.335
2.020
2.130
205,852
-0.11(-4.91%)
Nov 11, 2019
2.460
2.460
2.200
2.240
143,238
-0.15(-6.28%)
Nov 08, 2019
2.440
2.520
2.365
2.390
74,000
-0.09(-3.63%)
Nov 07, 2019
2.680
2.680
2.420
2.480
192,131
-0.04(-1.59%)
Nov 06, 2019
2.630
2.690
2.430
2.520
193,722
-0.12(-4.55%)
Nov 05, 2019
2.630
2.665
2.570
2.640
72,942
+0.04(+1.54%)
Nov 04, 2019
2.750
2.750
2.580
2.600
50,738
-0.10(-3.70%)
Nov 01, 2019
2.650
2.724
2.600
2.700
40,700
+0.06(+2.27%)
Oct 31, 2019
2.690
2.720
2.640
2.640
9,919
-0.06(-2.22%)
Oct 30, 2019
2.630
2.730
2.630
2.700
47,015
+0.09(+3.45%)
Oct 29, 2019
2.560
2.670
2.500
2.610
60,089
+0.06(+2.35%)
Oct 28, 2019
2.630
2.700
2.550
2.550
41,081
-0.07(-2.67%)
Oct 25, 2019
2.760
2.800
2.590
2.620
92,900
-0.17(-6.09%)
Oct 24, 2019
2.700
2.800
2.645
2.790
49,546
+0.08(+2.95%)
Oct 23, 2019
2.650
2.720
2.620
2.710
24,443
+0.06(+2.26%)
Oct 22, 2019
2.770
2.790
2.580
2.650
111,394
-0.12(-4.33%)
Oct 21, 2019
2.750
2.820
2.704
2.770
41,640
+0.08(+2.97%)
Oct 18, 2019
2.680
2.695
2.640
2.690
31,000
-0.01(-0.37%)
Oct 17, 2019
2.720
2.850
2.660
2.700
59,322
+0.03(+1.12%)
Oct 16, 2019
2.600
2.720
2.600
2.670
115,688
+0.07(+2.69%)
Oct 15, 2019
2.570
2.660
2.540
2.600
57,516
+0.06(+2.36%)
Oct 14, 2019
2.490
2.570
2.480
2.540
25,827
+0.06(+2.42%)
Oct 11, 2019
2.500
2.640
2.460
2.480
74,100
+0.00(+0.00%)
Oct 10, 2019
2.490
2.530
2.456
2.480
38,839
+0.00(+0.00%)
Oct 09, 2019
2.560
2.560
2.470
2.480
63,629
-0.04(-1.59%)
Oct 08, 2019
2.590
2.620
2.450
2.520
152,432
-0.10(-3.82%)
Oct 07, 2019
2.780
2.900
2.620
2.620
240,205
-0.13(-4.73%)
Oct 04, 2019
2.790
2.790
2.600
2.750
125,300
-0.04(-1.43%)
Oct 03, 2019
2.700
2.814
2.680
2.790
67,973
+0.11(+4.10%)
Oct 02, 2019
2.680
2.828
2.600
2.680
128,725
+0.01(+0.37%)
Oct 01, 2019
2.880
3.100
2.580
2.670
370,272
-0.22(-7.61%)
Sep 30, 2019
2.630
2.940
2.630
2.890
274,800
+0.28(+10.73%)
Sep 27, 2019
2.640
2.710
2.560
2.610
77,600
-0.02(-0.76%)
Sep 26, 2019
2.710
2.710
2.580
2.630
160,422
-0.08(-2.95%)
Sep 25, 2019
2.730
2.770
2.690
2.710
49,502
-0.01(-0.37%)
Sep 24, 2019
2.910
2.910
2.700
2.720
82,986
-0.21(-7.17%)
Sep 23, 2019
2.770
2.950
2.770
2.930
146,761
+0.13(+4.64%)
Sep 20, 2019
2.820
2.851
2.760
2.800
44,500
-0.03(-1.06%)
Sep 19, 2019
2.920
2.930
2.810
2.830
67,270
-0.07(-2.41%)
Sep 18, 2019
2.920
2.990
2.850
2.900
104,758
-0.08(-2.68%)
Sep 17, 2019
3.060
3.110
2.940
2.980
166,378
-0.13(-4.18%)
Sep 16, 2019
3.140
3.240
3.080
3.110
174,088
-0.06(-1.89%)
Sep 13, 2019
2.960
3.200
2.960
3.170
157,400
+0.17(+5.67%)
Sep 12, 2019
3.130
3.155
2.880
3.000
350,814
-0.12(-3.85%)
Sep 11, 2019
3.370
3.450
3.110
3.120
361,121
-0.19(-5.74%)
Sep 10, 2019
3.010
3.580
3.010
3.310
466,085
+0.17(+5.41%)
Sep 09, 2019
2.820
3.190
2.710
3.140
637,349
+0.35(+12.54%)
Sep 06, 2019
2.720
2.840
2.600
2.790
117,200
+0.07(+2.57%)
Sep 05, 2019
2.730
2.940
2.620
2.720
509,341
+0.12(+4.62%)
Sep 04, 2019
2.450
2.680
2.360
2.600
333,108
+0.30(+13.04%)
Sep 03, 2019
2.320
2.410
2.240
2.300
77,996
-0.05(-2.13%)
Aug 30, 2019
2.300
2.350
2.240
2.350
49,500
+0.07(+3.07%)
Aug 29, 2019
2.370
2.430
2.270
2.280
59,114
-0.07(-2.98%)
Aug 28, 2019
2.300
2.390
2.270
2.350
23,980
+0.06(+2.62%)
Aug 27, 2019
2.360
2.470
2.270
2.290
114,934
-0.06(-2.55%)
Aug 26, 2019
2.250
2.380
2.240
2.350
80,195
+0.10(+4.44%)
Aug 23, 2019
2.320
2.430
2.240
2.250
91,500
-0.10(-4.26%)
Aug 22, 2019
2.310
2.350
2.230
2.350
88,599
+0.05(+2.17%)
Aug 21, 2019
2.240
2.370
2.220
2.300
107,876
+0.06(+2.68%)
Aug 20, 2019
2.260
2.330
2.200
2.240
55,524
-0.01(-0.44%)
Aug 19, 2019
2.150
2.370
2.150
2.250
157,155
+0.12(+5.63%)
Aug 16, 2019
2.170
2.210
2.120
2.130
149,700
+0.01(+0.47%)
Aug 15, 2019
2.240
2.260
2.080
2.120
249,609
-0.14(-6.19%)
Aug 14, 2019
2.370
2.440
2.230
2.260
126,188
-0.13(-5.44%)
Aug 13, 2019
2.270
2.420
2.200
2.390
163,817
+0.12(+5.29%)
Aug 12, 2019
2.430
2.440
2.230
2.270
253,794
-0.22(-8.84%)
Aug 09, 2019
2.440
2.570
2.400
2.490
105,800
+0.00(+0.00%)
Aug 08, 2019
2.520
2.690
2.410
2.490
235,817
-0.07(-2.73%)
Aug 07, 2019
2.390
2.600
2.372
2.560
193,379
+0.14(+5.79%)
Aug 06, 2019
2.500
2.530
2.300
2.420
127,682
-0.04(-1.63%)
Aug 05, 2019
2.460
2.470
2.320
2.460
164,813
-0.05(-1.99%)
Aug 02, 2019
2.550
2.590
2.440
2.510
205,800
-0.05(-1.95%)
Aug 01, 2019
2.690
2.740
2.560
2.560
185,015
-0.14(-5.19%)
Jul 31, 2019
2.680
2.845
2.680
2.700
205,149
+0.04(+1.50%)
Jul 30, 2019
2.590
2.750
2.500
2.660
448,885
+0.06(+2.31%)
Jul 29, 2019
2.540
2.650
2.470
2.600
160,233
+0.06(+2.36%)
Jul 26, 2019
2.590
2.620
2.510
2.540
119,100
-0.04(-1.55%)
Jul 25, 2019
2.550
2.590
2.490
2.580
96,496
+0.02(+0.78%)
Jul 24, 2019
2.510
2.560
2.480
2.560
117,045
+0.06(+2.40%)
Jul 23, 2019
2.540
2.590
2.490
2.500
126,843
-0.04(-1.57%)
Jul 22, 2019
2.540
2.650
2.490
2.540
160,740
+0.02(+0.79%)
Jul 19, 2019
2.590
2.610
2.520
2.520
52,700
-0.07(-2.70%)
Jul 18, 2019
2.570
2.641
2.530
2.590
798,096
-0.02(-0.77%)
Jul 17, 2019
2.600
2.650
2.530
2.610
105,045
+0.02(+0.77%)
Jul 16, 2019
2.480
2.600
2.470
2.590
110,698
+0.10(+4.02%)
Jul 15, 2019
2.540
2.550
2.450
2.490
175,545
-0.05(-1.97%)
Jul 12, 2019
2.500
2.550
2.460
2.540
165,900
+0.01(+0.40%)
Jul 11, 2019
2.570
2.570
2.470
2.530
210,955
-0.02(-0.78%)
Jul 10, 2019
2.540
2.580
2.470
2.550
201,778
+0.03(+1.19%)
Jul 09, 2019
2.570
2.600
2.500
2.520
224,548
-0.06(-2.33%)
Jul 08, 2019
2.620
2.650
2.550
2.580
222,747
-0.03(-1.15%)
Jul 05, 2019
2.570
2.650
2.570
2.610
127,100
+0.01(+0.38%)
Jul 03, 2019
2.640
2.640
2.570
2.600
66,000
-0.03(-1.14%)
Jul 02, 2019
2.610
2.683
2.550
2.630
187,946
-0.02(-0.75%)
Jul 01, 2019
2.730
2.760
2.600
2.650
262,466
-0.02(-0.75%)
Jun 28, 2019
2.630
2.750
2.600
2.670
2,160,600
+0.03(+1.14%)
Jun 27, 2019
2.550
2.730
2.542
2.640
209,758
+0.06(+2.33%)
Jun 26, 2019
2.720
2.720
2.550
2.580
247,040
-0.11(-4.09%)
Jun 25, 2019
2.680
2.800
2.670
2.690
186,945
-0.01(-0.37%)
Jun 24, 2019
2.760
2.780
2.660
2.700
121,166
-0.05(-1.82%)
Jun 21, 2019
2.760
2.820
2.630
2.750
213,300
-0.02(-0.72%)
Jun 20, 2019
2.900
2.930
2.650
2.770
228,532
-0.09(-3.15%)
Jun 19, 2019
2.980
2.992
2.830
2.860
183,412
-0.10(-3.38%)
Jun 18, 2019
2.900
3.020
2.880
2.960
255,662
+0.01(+0.34%)
Jun 17, 2019
2.880
3.040
2.780
2.950
294,743
+0.11(+3.87%)
Jun 14, 2019
2.990
2.995
2.830
2.840
136,800
-0.15(-5.02%)
Jun 13, 2019
2.950
3.000
2.825
2.990
197,069
+0.11(+3.82%)
Jun 12, 2019
2.850
2.925
2.730
2.880
168,695
+0.02(+0.70%)
Jun 11, 2019
2.900
3.070
2.830
2.860
448,241
-0.02(-0.69%)
Jun 10, 2019
2.660
2.940
2.660
2.880
366,331
+0.24(+9.09%)
Jun 07, 2019
2.630
2.660
2.520
2.640
287,200
+0.01(+0.38%)
Jun 06, 2019
2.640
2.720
2.540
2.630
309,478
-0.02(-0.75%)
Jun 05, 2019
2.600
2.710
2.570
2.650
304,907
+0.08(+3.11%)
Jun 04, 2019
2.560
2.600
2.460
2.570
330,440
+0.05(+1.98%)
Jun 03, 2019
2.580
2.600
2.450
2.520
287,937
-0.02(-0.79%)
May 31, 2019
2.510
2.630
2.480
2.540
294,500
-0.01(-0.39%)
May 30, 2019
2.570
2.600
2.490
2.550
241,833
-0.01(-0.39%)
May 29, 2019
2.440
2.590
2.390
2.560
318,105
+0.10(+4.07%)
May 28, 2019
2.570
2.610
2.450
2.460
333,827
-0.11(-4.28%)
May 24, 2019
2.620
2.690
2.490
2.570
330,400
-0.03(-1.15%)
May 23, 2019
2.760
2.760
2.560
2.600
313,942
-0.19(-6.81%)
May 22, 2019
2.850
3.170
2.710
2.790
628,524
-0.03(-1.06%)
May 21, 2019
2.620
2.900
2.620
2.820
460,090
+0.21(+8.05%)
May 20, 2019
2.480
2.690
2.410
2.610
363,933
+0.08(+3.16%)
May 17, 2019
2.500
2.600
2.470
2.530
275,900
+0.01(+0.40%)
May 16, 2019
2.660
2.710
2.445
2.520
362,955
-0.14(-5.26%)
May 15, 2019
2.770
2.840
2.610
2.660
349,727
-0.16(-5.67%)
May 14, 2019
3.180
3.180
2.750
2.820
687,639
-0.31(-9.90%)
May 13, 2019
3.090
3.260
3.020
3.130
314,860
-0.05(-1.57%)
May 10, 2019
3.210
3.293
3.060
3.180
376,600
-0.02(-0.63%)
May 09, 2019
3.620
3.620
3.100
3.200
468,968
-0.40(-11.11%)
May 08, 2019
3.350
3.730
3.350
3.600
489,448
+0.26(+7.78%)
May 07, 2019
3.920
3.980
3.250
3.340
955,238
-0.63(-15.87%)
May 06, 2019
3.500
4.190
3.420
3.970
1,250,578
+0.40(+11.20%)
May 03, 2019
3.040
3.870
3.040
3.570
1,701,100
+0.51(+16.67%)
May 02, 2019
2.920
3.080
2.850
3.060
201,348
+0.11(+3.73%)
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.