Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: IDR )

10.92 -0.03 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2024 10.98 10.99 10.70 10.92 36,077 -0.03(-0.27%)
Jul 25, 2024 11.13 11.14 10.78 10.95 32,695 -0.13(-1.17%)
Jul 24, 2024 11.14 11.54 11.03 11.08 66,915 -0.12(-1.07%)
Jul 23, 2024 11.27 11.39 10.97 11.20 45,678 -0.01(-0.09%)
Jul 22, 2024 10.70 11.25 10.70 11.21 58,424 +0.32(+2.94%)
Jul 19, 2024 10.92 11.14 10.70 10.89 23,847 -0.14(-1.27%)
Jul 18, 2024 11.58 11.61 10.86 11.03 51,395 -0.53(-4.58%)
Jul 17, 2024 11.55 11.65 11.40 11.56 65,772 -0.14(-1.20%)
Jul 16, 2024 11.52 11.75 11.38 11.70 61,100 +0.36(+3.17%)
Jul 15, 2024 10.95 11.43 10.64 11.34 82,396 +0.48(+4.42%)
Jul 12, 2024 10.98 11.24 10.75 10.86 52,114 -0.10(-0.91%)
Jul 11, 2024 11.17 11.32 10.81 10.96 69,854 -0.21(-1.88%)
Jul 10, 2024 11.50 11.80 11.11 11.17 129,999 -0.28(-2.45%)
Jul 09, 2024 11.20 11.50 11.07 11.45 70,167 +0.24(+2.14%)
Jul 08, 2024 11.08 11.27 10.75 11.21 100,836 +0.22(+2.00%)
Jul 05, 2024 10.70 11.09 10.66 10.99 103,955 +0.45(+4.27%)
Jul 03, 2024 10.85 10.85 10.50 10.54 49,230 -0.19(-1.77%)
Jul 02, 2024 9.930 10.99 9.854 10.73 319,599 +1.15(+12.00%)
Jul 01, 2024 9.970 9.970 9.550 9.580 103,736 -0.28(-2.84%)
Jun 28, 2024 9.430 9.960 9.430 9.860 82,064 +0.47(+5.01%)
Jun 27, 2024 9.380 9.500 9.230 9.390 36,705 +0.24(+2.62%)
Jun 26, 2024 8.970 9.340 8.900 9.150 34,180 +0.15(+1.67%)
Jun 25, 2024 9.310 9.310 8.900 9.000 73,512 -0.21(-2.28%)
Jun 24, 2024 9.550 9.580 9.210 9.210 44,919 -0.25(-2.64%)
Jun 21, 2024 9.540 9.660 9.310 9.460 66,602 +0.06(+0.64%)
Jun 20, 2024 9.770 9.800 9.375 9.400 63,394 -0.19(-1.98%)
Jun 18, 2024 10.14 10.14 9.570 9.590 105,521 -0.51(-5.05%)
Jun 17, 2024 10.25 10.47 10.10 10.10 55,879 -0.14(-1.37%)
Jun 14, 2024 10.01 10.30 9.960 10.24 63,108 +0.24(+2.40%)
Jun 13, 2024 10.03 10.14 9.900 10.00 86,486 +0.00(+0.00%)
Jun 12, 2024 10.39 10.39 10.00 10.00 64,333 -0.28(-2.72%)
Jun 11, 2024 10.20 10.35 10.06 10.28 81,778 +0.18(+1.78%)
Jun 10, 2024 9.740 10.35 9.500 10.10 397,228 +1.25(+14.12%)
Jun 07, 2024 9.060 9.150 8.572 8.850 82,977 -0.35(-3.80%)
Jun 06, 2024 9.170 9.370 8.830 9.200 53,207 +0.01(+0.11%)
Jun 05, 2024 9.180 9.210 9.007 9.190 48,043 +0.05(+0.55%)
Jun 04, 2024 9.430 9.670 9.130 9.140 48,797 -0.27(-2.87%)
Jun 03, 2024 9.860 9.880 9.210 9.410 84,288 -0.47(-4.76%)
May 31, 2024 9.500 9.940 9.340 9.880 57,289 +0.42(+4.44%)
May 30, 2024 9.440 9.820 9.320 9.460 58,303 -0.01(-0.11%)
May 29, 2024 9.290 9.480 9.280 9.470 25,370 +0.03(+0.32%)
May 28, 2024 9.500 9.550 9.300 9.440 51,007 +0.16(+1.72%)
May 24, 2024 9.500 9.500 9.150 9.280 63,406 -0.22(-2.32%)
May 23, 2024 9.840 9.840 9.310 9.500 45,393 -0.44(-4.38%)
May 22, 2024 10.38 10.38 9.800 9.935 38,244 -0.53(-5.02%)
May 21, 2024 10.45 10.60 10.38 10.46 83,526 +0.05(+0.48%)
May 20, 2024 9.990 10.41 9.750 10.41 91,710 +0.61(+6.22%)
May 17, 2024 9.530 10.00 9.530 9.800 35,914 +0.24(+2.51%)
May 16, 2024 10.20 10.20 9.473 9.560 59,179 -0.49(-4.88%)
May 15, 2024 9.970 10.18 9.710 10.05 59,409 +0.19(+1.93%)
May 14, 2024 10.28 10.35 9.800 9.860 77,965 -0.42(-4.09%)
May 13, 2024 9.710 10.40 9.700 10.28 151,157 +0.70(+7.31%)
May 10, 2024 9.560 9.790 9.390 9.580 150,820 +0.21(+2.24%)
May 09, 2024 9.250 9.629 9.250 9.370 25,846 +0.12(+1.30%)
May 08, 2024 9.110 9.880 9.110 9.250 85,220 +0.14(+1.54%)
May 07, 2024 8.570 9.320 8.500 9.110 85,550 +0.59(+6.92%)
May 06, 2024 8.350 9.020 8.350 8.520 420,617 +0.91(+11.96%)
May 03, 2024 8.140 8.293 7.590 7.610 57,988 -0.69(-8.31%)
May 02, 2024 8.340 8.590 8.200 8.300 24,547 -0.12(-1.43%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.