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 29, 2022
0.4500
0.4598
0.4100
0.4320
133,962
-0.01(-1.82%)
Apr 28, 2022
0.5000
0.5000
0.4275
0.4400
114,540
+0.01(+2.56%)
Apr 27, 2022
0.4400
0.4533
0.4100
0.4290
83,457
-0.02(-4.11%)
Apr 26, 2022
0.4600
0.4700
0.4450
0.4474
51,963
-0.01(-1.80%)
Apr 25, 2022
0.4400
0.5000
0.4401
0.4556
73,739
-0.00(-1.06%)
Apr 22, 2022
0.4600
0.4800
0.4400
0.4605
96,857
+0.01(+1.68%)
Apr 21, 2022
0.4900
0.4990
0.4400
0.4529
128,795
-0.03(-5.65%)
Apr 20, 2022
0.5000
0.5000
0.4622
0.4800
74,084
-0.01(-1.09%)
Apr 19, 2022
0.4871
0.5800
0.4606
0.4853
1,014,022
+0.06(+12.81%)
Apr 18, 2022
0.4593
0.4850
0.4220
0.4302
288,337
-0.03(-6.48%)
Apr 14, 2022
0.4800
0.4942
0.4512
0.4600
114,075
-0.03(-5.93%)
Apr 13, 2022
0.5100
0.5201
0.4820
0.4890
206,748
-0.03(-5.58%)
Apr 12, 2022
0.5300
0.5789
0.5033
0.5179
53,322
-0.01(-2.28%)
Apr 11, 2022
0.5600
0.5800
0.5300
0.5300
86,822
-0.05(-8.62%)
Apr 08, 2022
0.5760
0.5898
0.5500
0.5800
151,326
+0.00(+0.73%)
Apr 07, 2022
0.5512
0.5899
0.5512
0.5758
70,898
-0.00(-0.72%)
Apr 06, 2022
0.5500
0.5899
0.5421
0.5800
334,999
+0.04(+7.09%)
Apr 05, 2022
0.5488
0.5599
0.5300
0.5416
97,796
+0.01(+1.23%)
Apr 04, 2022
0.5300
0.5500
0.5101
0.5350
203,035
+0.00(+0.04%)
Apr 01, 2022
0.5000
0.5404
0.5000
0.5348
111,752
+0.03(+6.96%)
Mar 31, 2022
0.5300
0.5300
0.5000
0.5000
210,152
-0.02(-4.45%)
Mar 30, 2022
0.5370
0.5404
0.5200
0.5233
170,778
-0.01(-1.28%)
Mar 29, 2022
0.5455
0.5500
0.5300
0.5301
119,064
-0.02(-2.75%)
Mar 28, 2022
0.5300
0.5500
0.5202
0.5451
121,325
+0.01(+2.23%)
Mar 25, 2022
0.5360
0.5510
0.5201
0.5332
161,508
-0.01(-1.51%)
Mar 24, 2022
0.5300
0.5487
0.5211
0.5414
68,677
+0.01(+2.56%)
Mar 23, 2022
0.5258
0.5350
0.5000
0.5279
143,281
+0.01(+1.54%)
Mar 22, 2022
0.4968
0.5420
0.4968
0.5199
229,472
+0.02(+4.84%)
Mar 21, 2022
0.4952
0.5070
0.4800
0.4959
40,401
+0.00(+0.14%)
Mar 18, 2022
0.4900
0.5075
0.4720
0.4952
107,258
+0.01(+1.06%)
Mar 17, 2022
0.4374
0.5116
0.4352
0.4900
265,628
+0.05(+12.64%)
Mar 16, 2022
0.4301
0.4480
0.4301
0.4350
61,436
+0.00(+1.14%)
Mar 15, 2022
0.4348
0.4436
0.4300
0.4301
79,697
-0.01(-1.15%)
Mar 14, 2022
0.4700
0.4970
0.4333
0.4351
676,483
-0.04(-7.88%)
Mar 11, 2022
0.4700
0.4880
0.4627
0.4723
125,491
+0.01(+1.79%)
Mar 10, 2022
0.4325
0.4640
0.4276
0.4640
174,208
+0.03(+7.46%)
Mar 09, 2022
0.4164
0.4400
0.4100
0.4318
172,555
+0.01(+3.33%)
Mar 08, 2022
0.4230
0.4451
0.4100
0.4179
326,972
-0.00(-0.57%)
Mar 07, 2022
0.4100
0.4240
0.4100
0.4203
120,135
+0.01(+3.50%)
Mar 04, 2022
0.4300
0.4400
0.4050
0.4061
77,580
-0.03(-6.21%)
Mar 03, 2022
0.4500
0.4689
0.4250
0.4330
84,423
-0.02(-3.82%)
Mar 02, 2022
0.4642
0.4698
0.4430
0.4502
113,945
+0.01(+1.83%)
Mar 01, 2022
0.4331
0.4700
0.4302
0.4421
145,072
+0.01(+2.08%)
Feb 28, 2022
0.4422
0.4450
0.4202
0.4331
162,787
-0.01(-2.06%)
Feb 25, 2022
0.4435
0.4480
0.4267
0.4422
178,477
+0.02(+3.68%)
Feb 24, 2022
0.4200
0.4479
0.4090
0.4265
428,331
-0.02(-5.22%)
Feb 23, 2022
0.4300
0.4600
0.4226
0.4500
121,113
+0.00(+1.06%)
Feb 22, 2022
0.4900
0.4870
0.4020
0.4453
234,021
-0.04(-8.53%)
Feb 18, 2022
0.4868
0
+0.02(+3.42%)
Feb 17, 2022
0.5200
0.5200
0.4700
0.4707
410,393
-0.05(-9.52%)
Feb 16, 2022
0.5300
0.5330
0.5151
0.5202
72,581
-0.00(-0.55%)
Feb 15, 2022
0.5252
0.5578
0.5200
0.5231
74,297
+0.00(+0.54%)
Feb 14, 2022
0.5210
0.5320
0.5151
0.5203
75,652
-0.00(-0.13%)
Feb 11, 2022
0.5268
0.5600
0.5210
0.5210
373,593
-0.01(-0.97%)
Feb 10, 2022
0.5505
0.5700
0.5214
0.5261
174,910
-0.01(-2.57%)
Feb 09, 2022
0.5300
0.5680
0.5229
0.5400
248,623
-0.00(-0.35%)
Feb 08, 2022
0.5461
0.5500
0.5304
0.5419
31,467
-0.00(-0.59%)
Feb 07, 2022
0.5300
0.5755
0.5300
0.5451
139,725
+0.01(+2.81%)
Feb 04, 2022
0.5500
0.5750
0.5215
0.5302
141,403
-0.01(-1.54%)
Feb 03, 2022
0.5600
0.5300
0.5385
136,908
-0.03(-5.53%)
Feb 02, 2022
0.5820
0.6251
0.5620
0.5700
230,786
-0.03(-5.02%)
Feb 01, 2022
0.6300
0.6495
0.5800
0.6001
201,290
+0.01(+2.04%)
Jan 31, 2022
0.5922
0.5881
395,405
-0.00(-0.24%)
Jan 28, 2022
0.5400
0.6300
0.5200
0.5895
191,336
+0.04(+6.99%)
Jan 27, 2022
0.5700
0.5874
0.5503
0.5510
42,433
-0.02(-4.17%)
Jan 26, 2022
0.5991
0.6200
0.5701
0.5750
102,640
+0.00(+0.17%)
Jan 25, 2022
0.5800
0.6200
0.5401
0.5740
213,865
-0.00(-0.10%)
Jan 24, 2022
0.5800
0.5800
0.5300
0.5746
454,476
-0.02(-2.76%)
Jan 21, 2022
0.6280
0.6350
0.5811
0.5909
342,224
-0.04(-6.58%)
Jan 20, 2022
0.6662
0.6662
0.6201
0.6325
127,134
-0.02(-2.99%)
Jan 19, 2022
0.6410
0.6947
0.6100
0.6520
400,000
-0.01(-2.22%)
Jan 18, 2022
0.6541
0.7400
0.6541
0.6668
2,199,485
+0.01(+1.94%)
Jan 14, 2022
0.6541
0
-0.05(-6.56%)
Jan 13, 2022
0.7150
0.7298
0.6900
0.7000
292,486
+0.01(+1.48%)
Jan 12, 2022
0.6700
0.7399
0.6701
0.6898
878,317
+0.03(+4.52%)
Jan 11, 2022
0.6180
0.6899
0.6180
0.6600
431,219
+0.02(+2.45%)
Jan 10, 2022
0.6058
0.6499
0.6029
0.6442
516,766
+0.02(+3.14%)
Jan 07, 2022
0.6211
0.6600
0.6022
0.6246
561,400
-0.01(-1.72%)
Jan 06, 2022
0.6111
0.6450
0.6018
0.6355
633,880
+0.01(+0.86%)
Jan 05, 2022
0.6100
0.6496
0.6100
0.6301
773,418
+0.01(+1.48%)
Jan 04, 2022
0.6506
0.6600
0.5812
0.6209
3,187,236
+0.03(+4.90%)
Jan 03, 2022
0.5700
0.6000
0.5700
0.5919
438,978
+0.02(+3.84%)
Dec 31, 2021
0.5300
0.5950
0.5300
0.5700
888,942
+0.03(+4.99%)
Dec 30, 2021
0.5317
0.5590
0.5261
0.5429
808,405
+0.02(+3.19%)
Dec 29, 2021
0.5400
0.5550
0.5075
0.5261
882,576
-0.03(-4.69%)
Dec 28, 2021
0.5800
0.5850
0.5500
0.5520
450,912
-0.02(-4.02%)
Dec 27, 2021
0.6000
0.6080
0.5730
0.5751
592,235
-0.03(-5.16%)
Dec 23, 2021
0.6105
0.6180
0.6000
0.6064
432,287
-0.00(-0.57%)
Dec 22, 2021
0.6021
0.6200
0.5900
0.6099
345,254
+0.01(+0.98%)
Dec 21, 2021
0.5909
0.6208
0.5901
0.6040
559,287
+0.02(+4.12%)
Dec 20, 2021
0.6100
0.6100
0.5700
0.5801
533,761
-0.04(-6.44%)
Dec 17, 2021
0.6100
0.6414
0.5850
0.6200
1,078,902
+0.01(+1.49%)
Dec 16, 2021
0.6584
0.6640
0.6000
0.6109
1,034,244
-0.04(-6.03%)
Dec 15, 2021
0.6800
0.6898
0.5790
0.6501
3,459,984
-0.22(-25.28%)
Dec 14, 2021
0.8600
0.9490
0.8405
0.8700
2,893,704
-0.01(-1.14%)
Dec 13, 2021
0.7600
0.8900
0.7600
0.8800
3,257,797
+0.08(+10.00%)
Dec 10, 2021
0.8150
0.8789
0.7602
0.8000
2,117,331
-0.04(-4.75%)
Dec 09, 2021
0.7700
0.8500
0.7460
0.8399
4,148,865
+0.01(+1.19%)
Dec 08, 2021
0.6305
0.9190
0.6002
0.8300
18,687,444
+0.20(+31.77%)
Dec 07, 2021
0.5721
0.6500
0.5721
0.6299
434,975
+0.04(+6.93%)
Dec 06, 2021
0.6000
0.6103
0.5659
0.5891
469,866
-0.01(-1.82%)
Dec 03, 2021
0.6500
0.6500
0.5911
0.6000
657,968
-0.05(-7.83%)
Dec 02, 2021
0.6100
0.6599
0.6001
0.6510
524,436
+0.04(+6.53%)
Dec 01, 2021
0.6500
0.6690
0.6110
0.6111
342,802
-0.04(-6.13%)
Nov 30, 2021
0.6800
0.6900
0.6240
0.6510
583,040
-0.04(-5.72%)
Nov 29, 2021
0.6900
0.7800
0.6600
0.6905
386,524
+0.00(+0.07%)
Nov 26, 2021
0.6930
0.6930
0.6700
0.6900
402,028
-0.00(-0.01%)
Nov 24, 2021
0.6691
0.6990
0.6573
0.6901
389,223
+0.03(+3.77%)
Nov 23, 2021
0.6450
0.6790
0.6435
0.6650
400,643
+0.02(+3.52%)
Nov 22, 2021
0.6900
0.6939
0.6016
0.6424
1,215,154
-0.05(-7.17%)
Nov 19, 2021
0.7076
0.7090
0.6900
0.6920
593,071
-0.01(-1.14%)
Nov 18, 2021
0.7500
0.7055
0.6953
0.7000
887,628
-0.06(-7.51%)
Nov 17, 2021
0.7822
0.7899
0.7502
0.7568
719,930
-0.03(-4.21%)
Nov 16, 2021
0.8400
0.8390
0.7725
0.7901
611,939
-0.04(-4.37%)
Nov 15, 2021
0.8400
0.8400
0.8230
0.8262
357,455
-0.01(-1.12%)
Nov 12, 2021
0.8440
0.8650
0.8310
0.8356
309,823
-0.01(-1.31%)
Nov 11, 2021
0.8700
0.8708
0.8417
0.8467
445,644
-0.01(-1.51%)
Nov 10, 2021
0.8790
0.8597
579,689
-0.02(-1.75%)
Nov 09, 2021
0.8500
0.8900
0.8319
0.8750
765,784
+0.01(+1.44%)
Nov 08, 2021
0.8510
0.8950
0.8500
0.8626
302,657
+0.01(+1.60%)
Nov 05, 2021
0.8620
0.8625
0.8405
0.8490
537,856
-0.01(-1.36%)
Nov 04, 2021
0.8750
0.8840
0.8600
0.8607
330,220
-0.01(-1.08%)
Nov 03, 2021
0.8569
0.8800
0.8497
0.8701
450,165
+0.01(+1.32%)
Nov 02, 2021
0.8500
0.8650
0.8390
0.8588
382,642
+0.01(+1.47%)
Nov 01, 2021
0.8400
0.8700
0.8383
0.8464
616,891
-0.00(-0.44%)
Oct 29, 2021
0.8600
0.8800
0.8420
0.8501
340,209
-0.01(-1.22%)
Oct 28, 2021
0.8700
0.8999
0.8530
0.8606
483,294
-0.01(-1.08%)
Oct 27, 2021
0.8900
0.9150
0.8611
0.8700
371,827
-0.01(-1.63%)
Oct 26, 2021
0.8700
0.8844
283,387
+0.01(+1.60%)
Oct 25, 2021
0.8632
0.8979
0.8300
0.8705
378,415
-0.01(-1.00%)
Oct 22, 2021
0.8830
0.8989
0.8701
0.8793
424,312
-0.01(-0.64%)
Oct 21, 2021
0.8900
0.9096
0.8850
0.8850
264,341
-0.01(-0.78%)
Oct 20, 2021
0.9000
0.9090
0.8810
0.8920
269,513
-0.00(-0.06%)
Oct 19, 2021
0.9000
0.9000
0.8800
0.8925
484,169
-0.02(-2.69%)
Oct 18, 2021
0.9300
0.9398
0.8701
0.9172
1,476,316
-0.02(-2.43%)
Oct 15, 2021
0.9600
0.9750
0.9201
0.9400
1,095,931
-0.02(-2.53%)
Oct 14, 2021
1.010
1.010
0.9522
0.9644
1,016,050
-0.04(-3.57%)
Oct 13, 2021
1.010
1.020
0.9935
1.000
191,048
+0.00(+0.28%)
Oct 12, 2021
1.000
1.010
0.9940
0.9973
255,600
-0.01(-1.26%)
Oct 11, 2021
1.010
1.020
1.000
1.010
396,832
-0.01(-0.98%)
Oct 08, 2021
1.000
1.020
0.9940
1.020
420,353
+0.03(+2.72%)
Oct 07, 2021
1.020
1.040
0.9930
0.9930
602,788
-0.03(-2.65%)
Oct 06, 2021
1.030
1.040
1.000
1.020
372,171
+0.00(+0.00%)
Oct 05, 2021
1.020
1.030
1.010
1.020
495,163
+0.01(+0.99%)
Oct 04, 2021
1.040
1.060
1.010
1.010
323,299
-0.02(-1.94%)
Oct 01, 2021
1.030
1.060
1.020
1.030
359,559
+0.00(+0.00%)
Sep 30, 2021
1.020
1.040
1.010
1.030
428,121
+0.01(+0.98%)
Sep 29, 2021
1.060
1.065
1.020
1.020
302,108
-0.04(-3.77%)
Sep 28, 2021
1.080
1.100
1.040
1.060
416,410
-0.02(-1.85%)
Sep 27, 2021
1.050
1.110
1.050
1.080
373,669
-0.03(-2.70%)
Sep 24, 2021
1.090
1.110
1.072
1.110
466,949
+0.01(+0.91%)
Sep 23, 2021
1.030
1.110
1.030
1.100
922,135
+0.05(+4.76%)
Sep 22, 2021
1.010
1.050
1.010
1.050
225,158
+0.03(+2.94%)
Sep 21, 2021
1.040
1.070
1.000
1.020
960,332
-0.01(-0.97%)
Sep 20, 2021
1.020
1.060
1.010
1.030
946,772
+0.01(+0.98%)
Sep 17, 2021
1.030
1.050
1.010
1.020
388,136
+0.00(+0.00%)
Sep 16, 2021
1.020
1.035
1.020
1.020
249,367
-0.01(-0.97%)
Sep 15, 2021
1.050
1.050
1.016
1.030
342,435
+0.01(+0.49%)
Sep 14, 2021
1.060
1.080
1.020
1.025
482,503
-0.04(-3.30%)
Sep 13, 2021
1.070
1.090
1.050
1.060
334,642
-0.01(-0.93%)
Sep 10, 2021
1.050
1.080
1.040
1.070
402,048
+0.03(+2.88%)
Sep 09, 2021
1.050
1.060
1.040
1.040
162,899
-0.02(-1.89%)
Sep 08, 2021
1.080
1.080
1.035
1.060
279,357
-0.01(-0.93%)
Sep 07, 2021
1.050
1.090
1.050
1.070
327,820
+0.01(+0.94%)
Sep 03, 2021
1.100
1.115
1.060
1.060
518,964
-0.04(-3.64%)
Sep 02, 2021
1.080
1.110
1.070
1.100
295,719
+0.02(+1.85%)
Sep 01, 2021
1.070
1.110
1.070
1.080
300,478
-0.01(-0.92%)
Aug 31, 2021
1.060
1.130
1.060
1.090
1,105,715
+0.04(+3.81%)
Aug 30, 2021
1.050
1.070
1.040
1.050
193,592
+0.01(+0.96%)
Aug 27, 2021
1.030
1.070
1.030
1.040
429,596
+0.00(+0.00%)
Aug 26, 2021
1.050
1.088
1.020
1.040
433,106
-0.02(-1.89%)
Aug 25, 2021
1.050
1.100
1.050
1.060
694,008
+0.00(+0.00%)
Aug 24, 2021
1.040
1.060
1.040
1.060
239,217
+0.02(+1.92%)
Aug 23, 2021
1.010
1.080
1.010
1.040
661,231
+0.02(+1.96%)
Aug 20, 2021
1.000
1.030
1.000
1.020
276,569
+0.02(+2.00%)
Aug 19, 2021
1.030
1.030
1.000
1.000
483,981
-0.02(-1.96%)
Aug 18, 2021
1.040
1.060
1.020
1.020
299,048
-0.02(-1.92%)
Aug 17, 2021
1.040
1.050
1.020
1.040
453,485
-0.02(-1.89%)
Aug 16, 2021
1.100
1.100
1.032
1.060
393,951
-0.05(-4.50%)
Aug 13, 2021
1.110
1.120
1.080
1.110
435,729
+0.01(+0.91%)
Aug 12, 2021
1.100
1.135
1.080
1.100
713,684
-0.01(-0.90%)
Aug 11, 2021
1.080
1.150
1.080
1.110
723,603
+0.03(+2.78%)
Aug 10, 2021
1.060
1.110
1.060
1.080
470,206
+0.01(+0.93%)
Aug 09, 2021
1.060
1.110
1.060
1.070
416,211
+0.01(+0.94%)
Aug 06, 2021
1.060
1.070
1.040
1.060
275,964
-0.01(-0.93%)
Aug 05, 2021
1.050
1.070
1.040
1.070
381,757
+0.03(+2.88%)
Aug 04, 2021
1.100
1.110
1.040
1.040
659,384
-0.07(-6.31%)
Aug 03, 2021
1.060
1.130
1.040
1.110
1,556,003
+0.06(+5.71%)
Aug 02, 2021
1.030
1.060
1.030
1.050
369,477
+0.02(+1.94%)
Jul 30, 2021
1.040
1.050
1.020
1.030
440,526
-0.02(-1.90%)
Jul 29, 2021
1.040
1.070
1.030
1.050
531,859
+0.02(+1.94%)
Jul 28, 2021
1.020
1.040
1.010
1.030
444,431
+0.01(+0.98%)
Jul 27, 2021
1.020
1.030
0.9801
1.020
759,540
+0.01(+0.99%)
Jul 26, 2021
1.050
1.050
1.010
1.010
335,133
-0.04(-3.81%)
Jul 23, 2021
1.050
1.070
1.029
1.050
415,888
-0.01(-0.94%)
Jul 22, 2021
1.070
1.080
1.040
1.060
362,466
+0.00(+0.00%)
Jul 21, 2021
1.050
1.070
1.035
1.060
572,770
+0.04(+3.92%)
Jul 20, 2021
1.020
1.060
1.010
1.020
804,923
-0.01(-0.97%)
Jul 19, 2021
1.000
1.035
0.9950
1.030
857,590
-0.01(-0.96%)
Jul 16, 2021
1.030
1.080
1.020
1.040
831,101
+0.03(+2.97%)
Jul 15, 2021
1.050
1.058
0.9841
1.010
2,084,346
-0.05(-4.72%)
Jul 14, 2021
1.080
1.100
1.050
1.060
636,201
-0.05(-4.50%)
Jul 13, 2021
1.100
1.110
1.070
1.110
523,828
+0.00(+0.00%)
Jul 12, 2021
1.150
1.150
1.080
1.110
874,290
-0.03(-2.63%)
Jul 09, 2021
1.090
1.150
1.090
1.140
801,864
+0.03(+2.70%)
Jul 08, 2021
1.050
1.110
1.045
1.110
992,650
+0.01(+0.91%)
Jul 07, 2021
1.120
1.130
1.070
1.100
1,317,066
-0.03(-2.65%)
Jul 06, 2021
1.170
1.170
1.120
1.130
1,860,218
-0.04(-3.42%)
Jul 02, 2021
1.190
1.190
1.150
1.170
1,396,499
-0.01(-0.85%)
Jul 01, 2021
1.190
1.220
1.180
1.180
887,745
-0.02(-1.67%)
Jun 30, 2021
1.220
1.230
1.180
1.200
2,039,482
-0.04(-3.23%)
Jun 29, 2021
1.300
1.310
1.210
1.240
3,303,096
-0.06(-4.62%)
Jun 28, 2021
1.310
1.320
1.270
1.300
2,884,611
+0.03(+2.36%)
Jun 25, 2021
1.280
1.300
1.250
1.270
2,346,887
-0.02(-1.55%)
Jun 24, 2021
1.390
1.390
1.270
1.290
6,277,182
-0.09(-6.52%)
Jun 23, 2021
1.580
1.710
1.310
1.380
23,229,728
-0.20(-12.66%)
Jun 22, 2021
1.240
1.640
1.210
1.580
57,620,336
+0.46(+41.07%)
Jun 21, 2021
1.150
1.160
1.120
1.120
3,017,697
-0.04(-3.45%)
Jun 18, 2021
1.230
1.230
1.160
1.160
1,130,698
-0.07(-5.69%)
Jun 17, 2021
1.220
1.240
1.210
1.230
579,936
+0.00(+0.00%)
Jun 16, 2021
1.260
1.270
1.220
1.230
616,385
+0.00(+0.00%)
Jun 15, 2021
1.270
1.280
1.210
1.230
801,357
-0.04(-3.15%)
Jun 14, 2021
1.300
1.340
1.260
1.270
922,110
-0.04(-3.05%)
Jun 11, 2021
1.300
1.330
1.270
1.310
902,351
+0.01(+0.77%)
Jun 10, 2021
1.270
1.300
1.200
1.300
1,082,572
+0.04(+3.17%)
Jun 09, 2021
1.350
1.350
1.250
1.260
1,620,865
-0.05(-3.82%)
Jun 08, 2021
1.340
1.342
1.280
1.310
1,598,898
+0.01(+0.77%)
Jun 07, 2021
1.280
1.320
1.260
1.300
1,210,745
-0.01(-0.76%)
Jun 04, 2021
1.300
1.350
1.250
1.310
3,205,376
+0.13(+11.02%)
Jun 03, 2021
1.150
1.200
1.140
1.180
1,492,535
+0.02(+1.72%)
Jun 02, 2021
1.190
1.250
1.145
1.160
1,069,962
-0.03(-2.52%)
Jun 01, 2021
1.180
1.220
1.140
1.190
810,676
+0.02(+1.71%)
May 28, 2021
1.130
1.180
1.123
1.170
568,486
+0.03(+2.63%)
May 27, 2021
1.140
1.140
1.080
1.140
795,498
+0.05(+4.59%)
May 26, 2021
1.070
1.100
1.050
1.090
526,307
+0.02(+1.87%)
May 25, 2021
1.090
1.100
1.060
1.070
362,919
-0.02(-1.83%)
May 24, 2021
1.150
1.150
1.070
1.090
721,609
-0.06(-5.22%)
May 21, 2021
1.080
1.150
1.080
1.150
903,848
+0.05(+4.55%)
May 20, 2021
1.070
1.100
1.040
1.100
608,246
+0.03(+2.80%)
May 19, 2021
1.000
1.075
1.000
1.070
720,946
+0.01(+0.94%)
May 18, 2021
1.050
1.070
1.040
1.060
928,364
+0.01(+0.95%)
May 17, 2021
1.020
1.059
1.000
1.050
751,986
+0.03(+2.94%)
May 14, 2021
1.010
1.030
1.000
1.020
1,079,101
+0.01(+0.99%)
May 13, 2021
1.040
1.060
0.9710
1.010
1,232,094
-0.01(-0.98%)
May 12, 2021
1.050
1.090
1.020
1.020
667,391
-0.06(-5.56%)
May 11, 2021
1.000
1.080
0.9810
1.080
1,230,144
+0.04(+3.85%)
May 10, 2021
1.030
1.080
1.030
1.040
800,534
-0.04(-3.70%)
May 07, 2021
1.070
1.110
1.050
1.080
1,072,659
+0.01(+0.93%)
May 06, 2021
1.110
1.130
1.035
1.070
1,162,712
-0.04(-3.60%)
May 05, 2021
1.120
1.150
1.100
1.110
1,382,768
-0.03(-2.63%)
May 04, 2021
1.190
1.190
1.110
1.140
1,572,536
-0.07(-5.79%)
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.