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 (%)
Dec 31, 2010
2.930
2.930
2.850
2.890
27,962
-0.01(-0.34%)
Dec 30, 2010
2.900
2.930
2.840
2.900
28,151
-0.04(-1.36%)
Dec 29, 2010
2.820
2.940
2.820
2.940
73,522
+0.16(+5.76%)
Dec 28, 2010
2.740
2.870
2.740
2.780
45,479
+0.04(+1.46%)
Dec 27, 2010
2.700
2.740
2.670
2.740
21,934
+0.06(+2.24%)
Dec 23, 2010
2.690
2.750
2.620
2.680
23,367
-0.06(-2.19%)
Dec 22, 2010
2.750
2.780
2.640
2.740
38,524
+0.05(+1.86%)
Dec 21, 2010
2.650
2.750
2.550
2.690
127,007
+0.19(+7.60%)
Dec 20, 2010
2.640
2.690
2.450
2.500
235,176
+0.14(+5.93%)
Dec 17, 2010
2.550
2.550
2.360
2.360
51,459
-0.19(-7.45%)
Dec 16, 2010
2.470
2.550
2.470
2.550
14,069
+0.08(+3.24%)
Dec 15, 2010
2.470
2.534
2.460
2.470
22,500
+0.01(+0.41%)
Dec 14, 2010
2.380
2.520
2.350
2.460
47,440
+0.06(+2.50%)
Dec 13, 2010
2.450
2.450
2.350
2.400
37,664
-0.04(-1.64%)
Dec 10, 2010
2.450
2.450
2.440
2.440
49,704
-0.02(-0.81%)
Dec 09, 2010
2.450
2.460
2.430
2.460
18,583
+0.01(+0.41%)
Dec 08, 2010
2.450
2.450
2.400
2.450
19,906
+0.00(+0.00%)
Dec 07, 2010
2.460
2.460
2.400
2.450
62,768
+0.01(+0.41%)
Dec 06, 2010
2.520
2.530
2.350
2.440
77,200
-0.08(-3.17%)
Dec 03, 2010
2.470
2.560
2.460
2.520
15,824
+0.04(+1.61%)
Dec 02, 2010
2.500
2.550
2.470
2.480
26,702
-0.01(-0.40%)
Dec 01, 2010
2.500
2.550
2.440
2.490
41,250
+0.01(+0.40%)
Nov 30, 2010
2.560
2.600
2.440
2.480
174,716
-0.12(-4.62%)
Nov 29, 2010
2.690
2.700
2.550
2.600
26,896
-0.09(-3.35%)
Nov 26, 2010
2.720
2.730
2.650
2.690
11,979
+0.01(+0.37%)
Nov 24, 2010
2.720
2.680
2.680
2.680
13,892
-0.02(-0.74%)
Nov 23, 2010
2.650
2.700
2.500
2.700
26,060
+0.06(+2.27%)
Nov 22, 2010
2.700
2.800
2.620
2.640
44,195
-0.04(-1.49%)
Nov 19, 2010
2.720
2.780
2.680
2.680
23,103
-0.06(-2.19%)
Nov 18, 2010
2.770
2.805
2.700
2.740
16,488
+0.04(+1.48%)
Nov 17, 2010
2.800
2.870
2.700
2.700
26,923
-0.08(-2.88%)
Nov 16, 2010
2.850
2.870
2.680
2.780
63,628
-0.04(-1.42%)
Nov 15, 2010
2.860
2.920
2.820
2.820
49,367
-0.03(-1.05%)
Nov 12, 2010
2.820
2.850
2.780
2.850
69,366
+0.03(+1.06%)
Nov 11, 2010
2.780
2.860
2.760
2.820
32,078
+0.06(+2.17%)
Nov 10, 2010
2.790
2.830
2.650
2.760
89,397
+0.01(+0.36%)
Nov 09, 2010
2.810
2.840
2.740
2.750
33,109
+0.00(+0.00%)
Nov 08, 2010
2.770
2.800
2.710
2.750
90,955
+0.00(+0.00%)
Nov 05, 2010
2.820
2.860
2.650
2.750
33,252
-0.05(-1.79%)
Nov 04, 2010
2.860
2.900
2.770
2.800
29,338
-0.03(-1.06%)
Nov 03, 2010
2.820
2.860
2.800
2.830
7,326
+0.04(+1.43%)
Nov 02, 2010
2.880
2.880
2.720
2.790
46,766
-0.08(-2.79%)
Nov 01, 2010
2.780
2.870
2.680
2.870
57,843
+0.11(+3.99%)
Oct 29, 2010
2.780
2.790
2.700
2.760
26,476
-0.03(-1.08%)
Oct 28, 2010
2.800
2.840
2.780
2.790
13,025
+0.00(+0.00%)
Oct 27, 2010
2.870
2.890
2.700
2.790
37,949
-0.07(-2.45%)
Oct 25, 2010
2.910
2.910
2.830
2.860
16,015
-0.01(-0.35%)
Oct 22, 2010
2.850
2.900
2.740
2.870
34,237
+0.12(+4.36%)
Oct 21, 2010
3.000
3.090
2.720
2.750
116,887
-0.03(-1.08%)
Oct 20, 2010
2.760
2.860
2.740
2.780
49,152
+0.06(+2.21%)
Oct 19, 2010
2.720
2.800
2.720
2.720
97,736
+0.01(+0.37%)
Oct 18, 2010
2.920
2.920
2.670
2.710
119,584
-0.18(-6.23%)
Oct 15, 2010
2.910
2.950
2.880
2.890
37,341
-0.02(-0.69%)
Oct 14, 2010
3.000
3.000
2.870
2.910
80,363
-0.07(-2.35%)
Oct 13, 2010
3.060
3.060
2.930
2.980
66,545
-0.03(-1.00%)
Oct 12, 2010
3.040
3.040
2.950
3.010
27,751
-0.02(-0.50%)
Oct 11, 2010
3.260
3.260
3.000
3.025
37,416
-0.20(-6.06%)
Oct 08, 2010
3.190
3.540
3.190
3.220
15,610
+0.02(+0.63%)
Oct 07, 2010
3.220
3.220
3.090
3.200
19,981
+0.03(+0.95%)
Oct 06, 2010
3.270
3.270
3.130
3.170
15,798
-0.08(-2.46%)
Oct 05, 2010
3.270
3.280
3.150
3.250
6,486
+0.00(+0.00%)
Oct 04, 2010
3.330
3.330
3.200
3.250
12,628
-0.05(-1.52%)
Oct 01, 2010
3.320
3.340
3.230
3.300
14,070
+0.01(+0.30%)
Sep 30, 2010
3.300
3.340
3.240
3.290
16,819
+0.00(+0.00%)
Sep 29, 2010
3.400
3.410
3.220
3.290
16,127
-0.14(-4.08%)
Sep 28, 2010
3.460
3.460
3.390
3.430
9,137
+0.03(+0.73%)
Sep 27, 2010
3.520
3.520
3.380
3.405
4,800
-0.03(-0.73%)
Sep 24, 2010
3.370
3.440
3.340
3.430
5,400
+0.08(+2.54%)
Sep 23, 2010
3.370
3.370
3.320
3.345
3,807
+0.01(+0.15%)
Sep 22, 2010
3.360
3.360
3.310
3.340
6,446
-0.02(-0.60%)
Sep 21, 2010
3.380
3.390
3.320
3.360
7,058
+0.02(+0.60%)
Sep 20, 2010
3.240
3.350
3.230
3.340
32,797
+0.21(+6.71%)
Sep 17, 2010
3.590
3.590
3.130
3.130
31,241
-0.23(-6.85%)
Sep 15, 2010
3.440
3.440
3.300
3.360
8,979
-0.06(-1.75%)
Sep 14, 2010
3.460
3.460
3.400
3.420
5,600
-0.00(-0.15%)
Sep 13, 2010
3.400
3.450
3.360
3.425
18,617
+0.02(+0.74%)
Sep 10, 2010
3.350
3.460
3.300
3.400
14,788
+0.02(+0.59%)
Sep 09, 2010
3.360
3.410
3.310
3.380
9,835
+0.03(+0.90%)
Sep 08, 2010
3.490
3.530
3.210
3.350
14,647
-0.09(-2.62%)
Sep 07, 2010
3.380
3.450
3.360
3.440
1,883
+0.06(+1.78%)
Sep 03, 2010
3.390
3.430
3.350
3.380
13,000
+0.03(+0.90%)
Sep 02, 2010
3.340
3.370
3.200
3.350
19,366
-0.03(-0.89%)
Sep 01, 2010
3.400
3.480
3.300
3.380
11,649
-0.04(-1.17%)
Aug 31, 2010
3.380
3.460
3.350
3.420
15,321
+0.06(+1.79%)
Aug 30, 2010
3.470
3.490
3.320
3.360
5,200
-0.08(-2.33%)
Aug 27, 2010
3.520
3.610
3.400
3.440
44,086
+0.01(+0.29%)
Aug 26, 2010
3.450
3.450
3.400
3.430
16,187
+0.03(+0.88%)
Aug 25, 2010
3.430
3.500
3.400
3.400
13,726
+0.00(+0.00%)
Aug 24, 2010
3.400
3.450
3.400
3.400
26,148
+0.03(+0.89%)
Aug 23, 2010
3.370
3.420
3.270
3.370
50,510
+0.02(+0.60%)
Aug 20, 2010
3.480
3.530
3.330
3.350
12,907
-0.14(-4.01%)
Aug 19, 2010
3.600
3.600
3.470
3.490
5,500
-0.10(-2.79%)
Aug 18, 2010
3.470
3.660
3.470
3.590
11,150
+0.08(+2.28%)
Aug 17, 2010
3.400
3.510
3.350
3.510
14,577
+0.18(+5.41%)
Aug 16, 2010
3.280
3.360
3.260
3.330
1,794
+0.03(+0.91%)
Aug 13, 2010
3.160
3.340
3.160
3.300
11,500
+0.16(+5.10%)
Aug 12, 2010
3.200
3.270
3.120
3.140
26,763
-0.03(-0.95%)
Aug 11, 2010
3.400
3.410
3.170
3.170
24,910
-0.24(-7.04%)
Aug 10, 2010
3.520
3.550
3.400
3.410
11,745
-0.06(-1.73%)
Aug 09, 2010
3.600
3.600
3.470
3.470
17,673
-0.06(-1.70%)
Aug 06, 2010
3.530
3.580
3.470
3.530
15,127
+0.01(+0.28%)
Aug 05, 2010
3.680
3.680
3.520
3.520
14,014
-0.11(-3.16%)
Aug 04, 2010
3.660
3.700
3.580
3.635
20,253
+0.05(+1.54%)
Aug 03, 2010
3.710
3.720
3.530
3.580
82,510
-0.18(-4.79%)
Aug 02, 2010
3.780
3.800
3.660
3.760
13,479
+0.07(+1.90%)
Jul 30, 2010
3.650
3.810
3.591
3.690
19,950
-0.07(-1.86%)
Jul 29, 2010
3.510
3.880
3.450
3.760
40,304
+0.25(+7.12%)
Jul 28, 2010
3.450
3.590
3.380
3.510
21,843
+0.09(+2.63%)
Jul 27, 2010
3.600
3.610
3.400
3.420
50,604
-0.12(-3.39%)
Jul 26, 2010
3.518
3.630
3.518
3.540
28,500
+0.01(+0.28%)
Jul 23, 2010
3.530
3.530
3.450
3.530
15,371
-0.01(-0.28%)
Jul 22, 2010
3.420
3.580
3.420
3.540
18,976
+0.12(+3.51%)
Jul 21, 2010
3.400
3.510
3.360
3.420
18,684
+0.04(+1.18%)
Jul 20, 2010
3.390
3.390
3.230
3.380
23,531
-0.04(-1.17%)
Jul 19, 2010
3.510
3.550
3.400
3.420
22,076
-0.02(-0.58%)
Jul 16, 2010
3.530
3.530
3.400
3.440
24,610
-0.07(-1.99%)
Jul 15, 2010
3.540
3.630
3.500
3.510
18,662
-0.05(-1.40%)
Jul 14, 2010
3.520
3.630
3.460
3.560
17,505
-0.01(-0.28%)
Jul 13, 2010
3.430
3.600
3.360
3.570
43,492
+0.20(+5.93%)
Jul 12, 2010
3.390
3.480
3.190
3.370
46,886
-0.01(-0.30%)
Jul 09, 2010
3.230
3.380
3.080
3.380
68,831
+0.12(+3.68%)
Jul 08, 2010
3.360
3.500
3.160
3.260
38,297
-0.04(-1.21%)
Jul 07, 2010
3.320
3.330
3.200
3.300
116,944
-0.04(-1.20%)
Jul 06, 2010
3.530
3.650
3.300
3.340
51,538
-0.15(-4.30%)
Jul 02, 2010
3.520
3.520
3.400
3.490
40,200
-0.02(-0.57%)
Jul 01, 2010
3.600
3.650
3.350
3.510
76,090
-0.09(-2.50%)
Jun 30, 2010
3.780
3.870
3.600
3.600
65,286
-0.19(-5.01%)
Jun 29, 2010
3.730
4.050
3.600
3.790
151,005
+0.25(+7.06%)
Jun 25, 2010
3.570
3.950
3.460
3.540
3,252,622
+0.00(+0.00%)
Jun 24, 2010
3.380
3.610
3.370
3.540
170,230
+0.22(+6.63%)
Jun 23, 2010
3.720
3.790
3.280
3.320
103,980
-0.39(-10.51%)
Jun 22, 2010
3.900
4.070
3.690
3.710
74,707
-0.16(-4.13%)
Jun 21, 2010
3.880
4.230
3.800
3.870
79,022
+0.06(+1.57%)
Jun 18, 2010
3.980
4.060
3.800
3.810
101,284
-0.14(-3.54%)
Jun 17, 2010
4.100
4.100
3.800
3.950
42,888
-0.10(-2.47%)
Jun 16, 2010
4.130
4.190
4.040
4.050
45,049
-0.11(-2.64%)
Jun 15, 2010
3.910
4.230
3.900
4.160
72,796
+0.30(+7.77%)
Jun 14, 2010
4.060
4.290
3.820
3.860
84,014
-0.04(-1.15%)
Jun 11, 2010
3.210
3.920
3.210
3.905
109,563
+0.64(+19.60%)
Jun 10, 2010
3.130
3.330
3.130
3.265
96,832
+0.21(+6.70%)
Jun 09, 2010
3.240
3.490
3.020
3.060
60,529
-0.13(-4.08%)
Jun 08, 2010
3.270
3.460
3.070
3.190
107,178
-0.06(-1.85%)
Jun 07, 2010
3.670
3.780
3.231
3.250
72,209
-0.42(-11.44%)
Jun 04, 2010
3.820
3.890
3.660
3.670
66,938
-0.23(-5.90%)
Jun 03, 2010
3.970
4.080
3.800
3.900
54,032
-0.13(-3.23%)
Jun 02, 2010
3.810
4.090
3.760
4.030
64,382
+0.30(+8.04%)
Jun 01, 2010
3.850
3.930
3.730
3.730
136,165
-0.03(-0.80%)
May 28, 2010
3.750
3.940
3.660
3.760
218,304
+0.01(+0.27%)
May 27, 2010
3.890
3.920
3.670
3.750
115,164
-0.03(-0.79%)
May 26, 2010
4.200
4.410
3.760
3.780
150,075
-0.37(-8.92%)
May 25, 2010
4.500
4.530
4.100
4.150
105,374
-0.37(-8.19%)
May 24, 2010
4.830
4.960
4.490
4.520
35,518
-0.30(-6.22%)
May 21, 2010
4.650
5.070
4.510
4.820
152,682
+0.09(+1.90%)
May 20, 2010
5.000
5.250
4.570
4.730
73,631
-0.67(-12.41%)
May 19, 2010
5.180
5.420
5.090
5.400
40,311
+0.20(+3.85%)
May 18, 2010
5.510
5.510
4.990
5.200
43,116
-0.22(-4.06%)
May 17, 2010
5.370
5.620
5.090
5.420
30,472
+0.10(+1.88%)
May 14, 2010
5.450
5.570
5.080
5.320
58,440
-0.19(-3.45%)
May 13, 2010
5.100
5.720
4.980
5.510
47,605
+0.41(+8.04%)
May 12, 2010
4.970
5.160
4.900
5.100
102,968
+0.13(+2.62%)
May 11, 2010
4.970
5.030
4.820
4.970
59,421
-0.07(-1.39%)
May 10, 2010
5.100
5.410
4.870
5.040
75,196
+0.07(+1.41%)
May 07, 2010
5.650
5.810
4.770
4.970
128,239
-0.76(-13.26%)
May 06, 2010
6.280
6.370
5.711
5.730
57,169
-0.58(-9.19%)
May 05, 2010
6.350
6.460
6.210
6.310
29,653
-0.09(-1.41%)
May 04, 2010
6.550
6.600
6.350
6.400
38,660
-0.26(-3.90%)
May 03, 2010
6.270
6.670
6.250
6.660
33,707
+0.40(+6.39%)
Apr 30, 2010
6.580
6.580
6.240
6.260
48,581
-0.33(-5.01%)
Apr 29, 2010
6.560
6.700
6.390
6.590
53,529
+0.09(+1.38%)
Apr 28, 2010
6.510
6.600
6.420
6.500
38,714
-0.02(-0.31%)
Apr 27, 2010
6.600
6.720
6.500
6.520
34,096
-0.13(-1.95%)
Apr 26, 2010
6.720
6.720
6.588
6.650
45,747
-0.07(-1.04%)
Apr 23, 2010
6.520
6.730
6.250
6.720
60,274
+0.20(+3.07%)
Apr 22, 2010
6.780
6.780
6.450
6.520
26,276
-0.33(-4.82%)
Apr 21, 2010
6.910
7.000
6.700
6.850
19,763
-0.07(-1.01%)
Apr 20, 2010
6.890
6.990
6.750
6.920
29,509
+0.10(+1.47%)
Apr 19, 2010
6.620
6.899
6.530
6.820
32,164
+0.31(+4.76%)
Apr 16, 2010
6.940
6.940
6.490
6.510
60,135
-0.43(-6.20%)
Apr 15, 2010
6.920
7.320
6.810
6.940
84,360
+0.03(+0.43%)
Apr 14, 2010
6.710
6.910
6.640
6.910
32,846
+0.27(+4.07%)
Apr 13, 2010
6.200
6.640
6.080
6.640
50,778
+0.44(+7.10%)
Apr 12, 2010
6.240
6.300
6.200
6.200
27,064
-0.02(-0.32%)
Apr 09, 2010
6.200
6.290
6.110
6.220
30,388
+0.00(+0.00%)
Apr 08, 2010
6.220
6.292
6.130
6.220
37,310
+0.00(+0.00%)
Apr 07, 2010
6.310
6.310
6.150
6.220
40,262
-0.12(-1.89%)
Apr 06, 2010
6.360
6.380
6.250
6.340
30,043
+0.03(+0.48%)
Apr 05, 2010
6.020
6.320
5.550
6.310
42,622
+0.34(+5.70%)
Apr 01, 2010
6.260
5.970
5.970
5.970
55,400
-0.24(-3.86%)
Mar 31, 2010
5.850
6.330
5.850
6.210
108,622
+0.39(+6.70%)
Mar 30, 2010
5.860
6.000
5.630
5.820
57,242
+0.07(+1.22%)
Mar 29, 2010
5.720
5.782
5.680
5.750
46,815
+0.08(+1.41%)
Mar 26, 2010
5.900
6.000
5.580
5.670
56,181
-0.22(-3.74%)
Mar 25, 2010
5.650
6.000
5.650
5.890
101,031
+0.31(+5.56%)
Mar 24, 2010
5.500
5.750
5.350
5.580
275,014
+0.51(+10.06%)
Mar 23, 2010
5.080
5.100
4.990
5.070
19,462
-0.02(-0.39%)
Mar 22, 2010
4.980
5.100
4.910
5.090
35,438
+0.09(+1.80%)
Mar 19, 2010
4.970
5.100
4.870
5.000
74,712
+0.06(+1.21%)
Mar 18, 2010
4.930
4.970
4.890
4.940
10,032
+0.01(+0.20%)
Mar 17, 2010
4.980
5.020
4.930
4.930
16,627
-0.02(-0.40%)
Mar 16, 2010
5.000
5.000
4.850
4.950
16,820
-0.04(-0.80%)
Mar 15, 2010
4.900
5.080
4.870
4.990
18,949
-0.02(-0.40%)
Mar 12, 2010
5.130
5.160
4.980
5.010
18,148
-0.10(-1.96%)
Mar 11, 2010
5.080
5.150
5.060
5.110
24,466
+0.01(+0.20%)
Mar 10, 2010
4.950
5.150
4.950
5.100
38,634
+0.15(+3.03%)
Mar 09, 2010
4.960
5.000
4.920
4.950
23,499
-0.02(-0.40%)
Mar 08, 2010
4.980
5.000
4.920
4.970
27,166
-0.03(-0.60%)
Mar 05, 2010
5.030
5.220
4.930
5.000
33,834
+0.00(+0.00%)
Mar 04, 2010
4.950
5.000
4.880
5.000
21,185
+0.05(+1.01%)
Mar 03, 2010
4.910
4.950
4.850
4.950
27,255
+0.06(+1.23%)
Mar 02, 2010
4.900
4.930
4.850
4.890
21,398
+0.01(+0.20%)
Mar 01, 2010
4.800
4.910
4.780
4.880
25,052
+0.09(+1.88%)
Feb 26, 2010
4.940
4.940
4.780
4.790
22,922
-0.07(-1.44%)
Feb 25, 2010
4.800
4.900
4.800
4.860
9,190
+0.00(+0.00%)
Feb 24, 2010
4.930
4.980
4.800
4.860
26,339
+0.06(+1.25%)
Feb 23, 2010
4.860
4.980
4.800
4.800
96,062
-0.06(-1.23%)
Feb 22, 2010
4.910
4.910
4.840
4.860
11,419
-0.02(-0.41%)
Feb 19, 2010
4.860
4.950
4.820
4.880
33,366
+0.02(+0.41%)
Feb 18, 2010
4.830
4.990
4.800
4.860
14,474
+0.01(+0.21%)
Feb 17, 2010
4.910
4.920
4.800
4.850
15,713
-0.03(-0.61%)
Feb 16, 2010
4.860
4.900
4.790
4.880
17,117
+0.09(+1.88%)
Feb 12, 2010
4.700
4.790
4.790
4.790
16,900
+0.00(+0.00%)
Feb 11, 2010
4.670
4.870
4.670
4.790
16,215
+0.10(+2.13%)
Feb 10, 2010
4.670
4.710
4.600
4.690
25,121
-0.01(-0.21%)
Feb 09, 2010
4.740
4.770
4.640
4.700
20,332
+0.04(+0.86%)
Feb 08, 2010
4.860
4.870
4.660
4.660
21,849
-0.22(-4.51%)
Feb 05, 2010
4.820
4.880
4.780
4.880
13,601
+0.08(+1.67%)
Feb 04, 2010
4.730
4.910
4.730
4.800
55,221
+0.15(+3.23%)
Feb 03, 2010
4.600
4.740
4.600
4.650
49,586
+0.05(+1.09%)
Feb 02, 2010
4.630
4.750
4.600
4.600
43,011
-0.02(-0.43%)
Feb 01, 2010
4.810
4.810
4.500
4.620
48,498
-0.17(-3.55%)
Jan 29, 2010
4.910
5.000
4.740
4.790
41,087
-0.05(-1.03%)
Jan 28, 2010
4.980
4.980
4.790
4.840
35,879
-0.13(-2.62%)
Jan 27, 2010
4.900
5.010
4.820
4.970
30,113
+0.02(+0.40%)
Jan 26, 2010
5.320
5.410
4.910
4.950
41,050
-0.40(-7.48%)
Jan 25, 2010
5.510
5.570
5.300
5.350
41,928
-0.12(-2.19%)
Jan 22, 2010
5.480
5.530
5.410
5.470
40,941
-0.03(-0.55%)
Jan 21, 2010
5.690
5.790
5.420
5.500
89,148
-0.16(-2.83%)
Jan 20, 2010
5.550
5.790
5.360
5.660
81,015
+0.04(+0.71%)
Jan 19, 2010
5.500
6.140
5.120
5.620
127,572
+0.68(+13.77%)
Jan 15, 2010
5.170
4.940
4.940
4.940
71,900
-0.17(-3.33%)
Jan 14, 2010
5.130
5.290
5.110
5.110
14,356
-0.06(-1.16%)
Jan 13, 2010
5.170
5.290
4.960
5.170
33,910
+0.01(+0.19%)
Jan 12, 2010
5.250
5.250
4.950
5.160
28,477
-0.11(-2.09%)
Jan 11, 2010
5.380
5.450
5.000
5.270
68,117
-0.12(-2.23%)
Jan 08, 2010
4.940
5.455
4.940
5.390
41,307
+0.43(+8.67%)
Jan 07, 2010
4.910
5.070
4.800
4.960
53,314
+0.16(+3.33%)
Jan 06, 2010
4.960
5.090
4.700
4.800
77,671
-0.15(-3.03%)
Jan 05, 2010
5.160
5.260
4.930
4.950
24,219
-0.32(-6.07%)
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.