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
)
N/A
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 28, 2017
2.470
2.490
2.290
2.350
1,336,016
-0.10(-4.08%)
Apr 27, 2017
2.590
2.610
2.440
2.450
1,453,991
-0.13(-5.04%)
Apr 26, 2017
2.440
2.615
2.410
2.580
2,647,797
+0.15(+5.95%)
Apr 25, 2017
2.400
2.450
2.270
2.435
3,743,081
+0.19(+8.22%)
Apr 24, 2017
2.350
2.360
2.230
2.250
1,660,342
-0.07(-3.02%)
Apr 21, 2017
2.350
2.370
2.310
2.320
706,694
-0.01(-0.43%)
Apr 20, 2017
2.270
2.390
2.240
2.330
1,093,159
+0.08(+3.56%)
Apr 19, 2017
2.250
2.290
2.130
2.250
1,169,539
-0.01(-0.44%)
Apr 18, 2017
2.300
2.300
2.230
2.260
667,057
-0.02(-0.88%)
Apr 17, 2017
2.250
2.310
2.215
2.280
874,634
+0.03(+1.33%)
Apr 13, 2017
2.230
2.300
2.210
2.250
1,046,779
+0.03(+1.35%)
Apr 12, 2017
2.240
2.310
2.170
2.220
968,623
-0.02(-0.89%)
Apr 11, 2017
2.330
2.380
2.210
2.240
1,339,852
+0.04(+1.82%)
Apr 10, 2017
2.190
2.240
2.160
2.200
896,145
+0.04(+1.85%)
Apr 07, 2017
2.150
2.171
2.100
2.160
1,255,239
-0.01(-0.46%)
Apr 06, 2017
2.220
2.250
2.080
2.170
2,160,459
-0.04(-1.81%)
Apr 05, 2017
2.500
2.500
2.170
2.210
3,227,580
-0.26(-10.53%)
Apr 04, 2017
2.450
2.505
2.420
2.470
1,163,646
+0.04(+1.65%)
Apr 03, 2017
2.550
2.550
2.420
2.430
1,693,038
-0.04(-1.62%)
Mar 31, 2017
2.530
2.550
2.420
2.470
1,391,122
-0.04(-1.59%)
Mar 30, 2017
2.480
2.530
2.391
2.510
1,526,041
+0.04(+1.62%)
Mar 29, 2017
2.490
2.500
2.440
2.470
1,725,516
-0.02(-0.80%)
Mar 28, 2017
2.580
2.590
2.430
2.490
1,770,620
-0.06(-2.35%)
Mar 27, 2017
2.470
2.600
2.466
2.550
5,144,299
+0.07(+2.82%)
Mar 24, 2017
2.410
2.505
2.410
2.480
3,170,999
+0.06(+2.48%)
Mar 23, 2017
2.490
2.560
2.381
2.420
4,336,787
-0.07(-2.81%)
Mar 22, 2017
2.400
2.540
2.240
2.490
8,776,593
+0.40(+19.14%)
Mar 21, 2017
2.250
2.340
2.080
2.090
2,753,314
-0.14(-6.28%)
Mar 20, 2017
2.070
2.285
2.050
2.230
2,832,080
+0.17(+8.25%)
Mar 17, 2017
1.930
2.070
1.920
2.060
2,374,277
+0.07(+3.52%)
Mar 16, 2017
1.960
2.080
1.930
1.990
3,194,786
+0.16(+8.74%)
Mar 15, 2017
1.830
1.860
1.790
1.830
591,083
+0.01(+0.55%)
Mar 14, 2017
1.860
1.880
1.800
1.820
769,289
-0.07(-3.70%)
Mar 13, 2017
1.930
1.950
1.870
1.890
566,497
-0.04(-2.07%)
Mar 10, 2017
1.880
1.950
1.870
1.930
786,253
+0.05(+2.66%)
Mar 09, 2017
1.910
1.967
1.850
1.880
704,190
-0.02(-1.05%)
Mar 08, 2017
1.910
1.970
1.900
1.900
758,119
-0.01(-0.52%)
Mar 07, 2017
1.970
1.980
1.900
1.910
1,148,009
-0.08(-4.02%)
Mar 06, 2017
2.000
2.030
1.920
1.990
883,830
+0.00(+0.00%)
Mar 03, 2017
2.000
2.090
1.945
1.990
1,807,088
-0.05(-2.45%)
Mar 02, 2017
1.880
2.100
1.840
2.040
3,415,509
+0.17(+9.09%)
Mar 01, 2017
1.930
1.940
1.810
1.870
1,833,366
+0.00(+0.00%)
Feb 28, 2017
1.700
1.945
1.681
1.870
4,256,573
+0.22(+13.33%)
Feb 27, 2017
1.670
1.700
1.630
1.650
1,848,478
-0.02(-1.20%)
Feb 24, 2017
1.720
1.760
1.630
1.670
1,494,119
-0.06(-3.47%)
Feb 23, 2017
1.700
1.730
1.670
1.730
814,169
+0.05(+2.98%)
Feb 22, 2017
1.650
1.730
1.640
1.680
808,221
+0.02(+1.20%)
Feb 21, 2017
1.760
1.770
1.630
1.660
1,048,529
-0.08(-4.60%)
Feb 17, 2017
1.740
1.740
1.740
0
+0.06(+3.57%)
Feb 16, 2017
1.680
1.710
1.630
1.680
964,281
+0.01(+0.60%)
Feb 15, 2017
1.580
1.680
1.580
1.670
998,498
+0.09(+5.70%)
Feb 14, 2017
1.580
1.610
1.560
1.580
470,289
-0.01(-0.63%)
Feb 13, 2017
1.610
1.650
1.570
1.590
508,305
-0.01(-0.63%)
Feb 10, 2017
1.610
1.630
1.580
1.600
523,167
-0.01(-0.62%)
Feb 09, 2017
1.560
1.630
1.540
1.610
1,339,573
+0.05(+3.21%)
Feb 08, 2017
1.550
1.575
1.505
1.560
699,363
+0.00(+0.00%)
Feb 07, 2017
1.570
1.600
1.510
1.560
679,326
+0.01(+0.65%)
Feb 06, 2017
1.520
1.595
1.510
1.550
878,611
+0.04(+2.65%)
Feb 03, 2017
1.480
1.550
1.450
1.510
1,113,978
+0.04(+2.72%)
Feb 02, 2017
1.490
1.490
1.430
1.470
690,225
-0.01(-0.68%)
Feb 01, 2017
1.450
1.510
1.410
1.480
1,192,711
+0.08(+5.71%)
Jan 31, 2017
1.350
1.450
1.300
1.400
1,180,193
+0.05(+3.70%)
Jan 30, 2017
1.380
1.400
1.320
1.350
964,180
-0.03(-2.17%)
Jan 27, 2017
1.410
1.440
1.350
1.380
958,631
-0.03(-2.13%)
Jan 26, 2017
1.470
1.490
1.410
1.410
685,755
-0.06(-4.08%)
Jan 25, 2017
1.480
1.490
1.450
1.470
888,921
+0.01(+0.68%)
Jan 24, 2017
1.430
1.480
1.400
1.460
994,974
+0.05(+3.55%)
Jan 23, 2017
1.420
1.490
1.400
1.410
685,296
+0.00(+0.00%)
Jan 20, 2017
1.430
1.440
1.400
1.410
464,353
-0.02(-1.40%)
Jan 19, 2017
1.490
1.490
1.420
1.430
745,749
-0.05(-3.38%)
Jan 18, 2017
1.530
1.540
1.460
1.480
674,890
-0.03(-1.99%)
Jan 17, 2017
1.580
1.590
1.500
1.510
832,687
-0.07(-4.43%)
Jan 13, 2017
1.580
1.580
1.580
0
+0.01(+0.64%)
Jan 12, 2017
1.590
1.590
1.520
1.570
473,520
-0.03(-1.88%)
Jan 11, 2017
1.620
1.641
1.550
1.600
780,875
-0.02(-1.23%)
Jan 10, 2017
1.610
1.660
1.590
1.620
829,665
+0.00(+0.00%)
Jan 09, 2017
1.580
1.640
1.540
1.620
1,079,579
+0.05(+3.18%)
Jan 06, 2017
1.550
1.590
1.500
1.570
789,333
+0.04(+2.61%)
Jan 05, 2017
1.610
1.620
1.530
1.530
600,657
-0.06(-3.77%)
Jan 04, 2017
1.520
1.590
1.470
1.590
980,491
+0.09(+6.00%)
Jan 03, 2017
1.520
1.528
1.410
1.500
1,062,010
+0.00(+0.00%)
Dec 30, 2016
1.500
1.500
1.500
0
-0.02(-1.32%)
Dec 29, 2016
1.560
1.575
1.500
1.520
878,278
-0.03(-1.94%)
Dec 28, 2016
1.600
1.605
1.500
1.550
960,109
-0.04(-2.52%)
Dec 27, 2016
1.600
1.645
1.580
1.590
544,182
-0.02(-1.24%)
Dec 23, 2016
1.610
1.610
1.610
0
+0.05(+3.21%)
Dec 22, 2016
1.580
1.600
1.540
1.560
683,222
-0.03(-1.89%)
Dec 21, 2016
1.630
1.640
1.560
1.590
691,425
-0.03(-1.85%)
Dec 20, 2016
1.610
1.680
1.600
1.620
573,025
+0.02(+1.25%)
Dec 19, 2016
1.610
1.690
1.595
1.600
786,378
-0.01(-0.62%)
Dec 16, 2016
1.610
1.640
1.590
1.610
1,125,884
+0.02(+1.26%)
Dec 15, 2016
1.640
1.640
1.580
1.590
696,234
-0.04(-2.45%)
Dec 14, 2016
1.620
1.635
1.560
1.630
697,780
+0.03(+1.87%)
Dec 13, 2016
1.620
1.650
1.540
1.600
813,350
+0.00(+0.00%)
Dec 12, 2016
1.700
1.700
1.580
1.600
1,001,068
-0.09(-5.33%)
Dec 09, 2016
1.680
1.745
1.670
1.690
609,907
+0.01(+0.60%)
Dec 08, 2016
1.640
1.690
1.550
1.680
1,386,526
+0.05(+3.07%)
Dec 07, 2016
1.710
1.710
1.610
1.630
1,008,291
-0.08(-4.68%)
Dec 06, 2016
1.650
1.745
1.610
1.710
942,717
+0.03(+1.79%)
Dec 05, 2016
1.610
1.698
1.600
1.680
651,455
+0.10(+6.33%)
Dec 02, 2016
1.600
1.630
1.540
1.580
1,865,906
-0.03(-1.86%)
Dec 01, 2016
1.680
1.740
1.600
1.610
1,190,024
-0.08(-4.73%)
Nov 30, 2016
1.790
1.800
1.680
1.690
1,019,934
-0.10(-5.59%)
Nov 29, 2016
1.770
1.810
1.760
1.790
525,572
-0.01(-0.56%)
Nov 28, 2016
2.000
2.020
1.780
1.800
3,041,921
-0.03(-1.64%)
Nov 25, 2016
1.800
1.840
1.731
1.830
500,065
+0.02(+1.10%)
Nov 23, 2016
1.810
1.810
1.810
0
+0.05(+2.84%)
Nov 22, 2016
1.770
1.840
1.730
1.760
818,088
+0.00(+0.00%)
Nov 21, 2016
1.790
1.800
1.720
1.760
603,689
-0.01(-0.56%)
Nov 18, 2016
1.790
1.790
1.700
1.770
784,119
+0.00(+0.00%)
Nov 17, 2016
1.770
1.780
1.650
1.770
1,289,961
-0.02(-1.12%)
Nov 16, 2016
1.880
1.910
1.780
1.790
870,243
-0.07(-3.76%)
Nov 15, 2016
1.820
1.890
1.730
1.860
1,122,119
+0.07(+3.91%)
Nov 14, 2016
1.930
1.930
1.735
1.790
1,606,940
-0.09(-4.79%)
Nov 11, 2016
1.840
1.980
1.800
1.880
2,389,744
+0.04(+2.45%)
Nov 10, 2016
1.780
1.850
1.720
1.835
1,582,964
+0.11(+6.69%)
Nov 09, 2016
1.640
1.740
1.540
1.720
1,682,722
+0.21(+13.91%)
Nov 08, 2016
1.560
1.570
1.490
1.510
856,483
-0.03(-1.95%)
Nov 07, 2016
1.570
1.660
1.530
1.540
1,157,323
+0.01(+0.65%)
Nov 04, 2016
1.490
1.540
1.460
1.530
702,134
+0.07(+4.79%)
Nov 03, 2016
1.560
1.569
1.430
1.460
1,100,488
-0.11(-7.01%)
Nov 02, 2016
1.580
1.620
1.540
1.570
558,500
-0.01(-0.63%)
Nov 01, 2016
1.520
1.600
1.510
1.580
860,667
+0.03(+1.94%)
Oct 31, 2016
1.690
1.690
1.550
1.550
2,624,089
-0.10(-6.06%)
Oct 28, 2016
1.710
1.740
1.640
1.650
1,562,758
-0.06(-3.51%)
Oct 27, 2016
1.840
1.845
1.700
1.710
1,125,585
-0.11(-6.04%)
Oct 26, 2016
1.900
1.925
1.790
1.820
1,262,183
-0.11(-5.70%)
Oct 25, 2016
1.960
1.990
1.880
1.930
1,489,389
-0.02(-1.03%)
Oct 24, 2016
1.850
1.950
1.820
1.950
1,468,157
+0.08(+4.28%)
Oct 21, 2016
1.900
1.929
1.810
1.870
1,572,238
-0.03(-1.58%)
Oct 20, 2016
1.680
2.020
1.650
1.900
3,620,815
+0.20(+11.76%)
Oct 19, 2016
1.780
1.780
1.650
1.700
1,225,791
-0.05(-2.86%)
Oct 18, 2016
1.790
1.790
1.740
1.750
1,103,476
+0.01(+0.57%)
Oct 17, 2016
1.810
1.810
1.730
1.740
1,130,401
-0.04(-2.25%)
Oct 14, 2016
1.870
1.900
1.780
1.780
2,139,045
-0.07(-3.78%)
Oct 13, 2016
1.920
1.920
1.850
1.850
1,288,143
-0.07(-3.65%)
Oct 12, 2016
1.940
1.975
1.830
1.920
2,483,017
+0.11(+6.08%)
Oct 11, 2016
1.890
1.950
1.810
1.810
1,839,441
-0.14(-7.18%)
Oct 10, 2016
1.990
2.005
1.910
1.950
1,752,445
-0.05(-2.50%)
Oct 07, 2016
2.100
2.100
1.810
2.000
14,775,977
-0.18(-8.26%)
Oct 06, 2016
2.250
2.390
2.170
2.180
2,585,758
-0.43(-16.48%)
Oct 05, 2016
2.590
2.660
2.540
2.610
645,195
+0.06(+2.35%)
Oct 04, 2016
2.560
2.590
2.500
2.550
584,230
-0.01(-0.39%)
Oct 03, 2016
2.570
2.650
2.500
2.560
1,037,165
+0.00(+0.00%)
Sep 30, 2016
2.300
2.690
2.220
2.560
2,444,794
+0.25(+10.82%)
Sep 29, 2016
2.500
2.500
2.300
2.310
1,190,139
-0.19(-7.60%)
Sep 28, 2016
2.450
2.500
2.300
2.500
1,500,300
+0.02(+0.81%)
Sep 27, 2016
2.630
2.750
2.410
2.480
2,395,972
-0.18(-6.77%)
Sep 26, 2016
2.820
3.330
2.600
2.660
6,330,500
-0.10(-3.62%)
Sep 23, 2016
2.800
2.890
2.720
2.760
1,090,631
-0.03(-1.08%)
Sep 22, 2016
2.700
2.790
2.610
2.790
1,001,339
+0.09(+3.33%)
Sep 21, 2016
2.890
2.890
2.490
2.700
3,128,215
-0.14(-4.93%)
Sep 20, 2016
2.480
2.870
2.350
2.840
4,683,081
+0.49(+20.85%)
Sep 19, 2016
2.200
2.370
2.160
2.350
1,584,021
+0.19(+8.80%)
Sep 16, 2016
2.020
2.180
1.990
2.160
1,801,308
+0.16(+8.00%)
Sep 15, 2016
1.980
2.010
1.980
2.000
363,189
+0.03(+1.52%)
Sep 14, 2016
1.950
2.020
1.940
1.970
330,223
+0.03(+1.55%)
Sep 13, 2016
1.930
1.980
1.887
1.940
535,429
-0.02(-1.02%)
Sep 12, 2016
1.900
1.970
1.900
1.960
245,085
+0.04(+2.08%)
Sep 09, 2016
2.010
2.050
1.920
1.920
448,723
-0.10(-4.95%)
Sep 08, 2016
2.000
2.050
1.995
2.020
346,856
+0.02(+1.00%)
Sep 07, 2016
1.980
2.050
1.980
2.000
523,024
+0.03(+1.52%)
Sep 06, 2016
1.900
2.000
1.900
1.970
283,213
+0.05(+2.60%)
Sep 02, 2016
1.920
1.920
1.920
1.920
150,700
+0.00(+0.00%)
Sep 01, 2016
1.900
1.930
1.860
1.920
301,359
+0.01(+0.52%)
Aug 31, 2016
1.960
1.960
1.870
1.910
341,159
-0.03(-1.55%)
Aug 30, 2016
1.960
1.980
1.940
1.940
158,814
-0.01(-0.51%)
Aug 29, 2016
1.920
1.976
1.910
1.950
223,277
+0.04(+2.09%)
Aug 26, 2016
1.890
1.960
1.870
1.910
324,534
+0.02(+1.06%)
Aug 25, 2016
1.920
2.000
1.860
1.890
450,551
-0.05(-2.58%)
Aug 24, 2016
1.950
2.090
1.930
1.940
1,299,493
-0.01(-0.51%)
Aug 23, 2016
1.940
1.950
1.920
1.950
229,456
+0.02(+1.04%)
Aug 22, 2016
1.990
2.000
1.920
1.930
360,709
-0.05(-2.53%)
Aug 19, 2016
1.940
2.000
1.910
1.980
447,484
+0.03(+1.54%)
Aug 18, 2016
1.920
1.980
1.900
1.950
250,308
+0.02(+1.04%)
Aug 17, 2016
1.950
1.970
1.900
1.930
248,146
-0.02(-1.03%)
Aug 16, 2016
1.990
2.010
1.950
1.950
318,790
-0.05(-2.50%)
Aug 15, 2016
1.990
2.040
1.975
2.000
504,947
+0.01(+0.50%)
Aug 12, 2016
1.940
2.000
1.900
1.990
413,608
+0.05(+2.58%)
Aug 11, 2016
1.940
1.950
1.850
1.940
257,399
+0.01(+0.52%)
Aug 10, 2016
2.000
2.010
1.910
1.930
445,762
-0.07(-3.50%)
Aug 09, 2016
1.970
2.026
1.930
2.000
710,739
+0.04(+2.04%)
Aug 08, 2016
1.890
2.010
1.868
1.960
756,546
+0.07(+3.70%)
Aug 05, 2016
1.850
1.890
1.770
1.890
466,851
+0.04(+2.16%)
Aug 04, 2016
1.750
1.910
1.750
1.850
757,246
+0.08(+4.52%)
Aug 03, 2016
1.740
1.810
1.730
1.770
679,775
+0.02(+1.14%)
Aug 02, 2016
1.670
1.770
1.670
1.750
398,180
+0.08(+4.79%)
Aug 01, 2016
1.740
1.777
1.660
1.670
744,358
-0.05(-2.91%)
Jul 29, 2016
1.660
1.720
1.660
1.720
308,495
+0.03(+1.78%)
Jul 28, 2016
1.720
1.750
1.680
1.690
288,622
-0.02(-1.17%)
Jul 27, 2016
1.680
1.720
1.650
1.710
389,510
+0.03(+1.79%)
Jul 26, 2016
1.640
1.680
1.630
1.680
150,845
+0.04(+2.44%)
Jul 25, 2016
1.650
1.700
1.620
1.640
222,774
-0.03(-1.80%)
Jul 22, 2016
1.610
1.710
1.580
1.670
468,121
+0.07(+4.37%)
Jul 21, 2016
1.610
1.660
1.600
1.600
129,088
-0.01(-0.62%)
Jul 20, 2016
1.600
1.640
1.560
1.610
356,288
+0.03(+1.90%)
Jul 19, 2016
1.640
1.650
1.580
1.580
268,375
-0.05(-3.07%)
Jul 18, 2016
1.590
1.640
1.570
1.630
204,228
+0.04(+2.52%)
Jul 15, 2016
1.610
1.610
1.580
1.590
179,115
-0.01(-0.63%)
Jul 14, 2016
1.630
1.634
1.580
1.600
432,679
-0.02(-1.23%)
Jul 13, 2016
1.700
1.720
1.610
1.620
382,444
-0.08(-4.71%)
Jul 12, 2016
1.690
1.730
1.673
1.700
438,259
+0.02(+1.19%)
Jul 11, 2016
1.680
1.700
1.630
1.680
347,922
+0.00(+0.00%)
Jul 08, 2016
1.650
1.700
1.645
1.680
460,889
+0.04(+2.44%)
Jul 07, 2016
1.620
1.675
1.610
1.640
253,095
+0.03(+1.86%)
Jul 05, 2016
1.610
1.630
1.560
1.610
279,640
-0.02(-1.23%)
Jul 01, 2016
1.530
1.630
1.630
1.630
765,000
+0.10(+6.54%)
Jun 30, 2016
1.440
1.540
1.440
1.530
597,494
+0.06(+4.08%)
Jun 29, 2016
1.470
1.510
1.360
1.470
421,636
+0.01(+0.68%)
Jun 28, 2016
1.370
1.470
1.370
1.460
366,059
+0.10(+7.35%)
Jun 27, 2016
1.460
1.480
1.330
1.360
828,587
-0.12(-8.11%)
Jun 24, 2016
1.440
1.510
1.410
1.480
1,265,840
-0.05(-3.27%)
Jun 23, 2016
1.510
1.550
1.480
1.530
479,217
+0.05(+3.38%)
Jun 22, 2016
1.520
1.550
1.470
1.480
433,187
-0.05(-3.27%)
Jun 21, 2016
1.590
1.625
1.510
1.530
399,399
-0.07(-4.38%)
Jun 20, 2016
1.560
1.640
1.510
1.600
433,711
+0.06(+3.90%)
Jun 17, 2016
1.570
1.610
1.510
1.540
832,112
-0.02(-1.28%)
Jun 16, 2016
1.430
1.720
1.400
1.560
2,130,449
+0.12(+8.33%)
Jun 15, 2016
1.430
1.520
1.425
1.440
545,654
+0.01(+0.70%)
Jun 14, 2016
1.430
1.490
1.400
1.430
452,273
-0.01(-0.69%)
Jun 13, 2016
1.500
1.540
1.440
1.440
343,858
-0.06(-4.00%)
Jun 10, 2016
1.550
1.610
1.500
1.500
457,750
-0.07(-4.46%)
Jun 09, 2016
1.600
1.600
1.550
1.570
485,367
-0.04(-2.48%)
Jun 08, 2016
1.600
1.610
1.560
1.610
301,975
+0.03(+1.90%)
Jun 07, 2016
1.610
1.630
1.560
1.580
307,107
-0.04(-2.47%)
Jun 06, 2016
1.610
1.650
1.530
1.620
399,306
+0.05(+3.18%)
Jun 03, 2016
1.620
1.670
1.550
1.570
456,176
-0.08(-4.85%)
Jun 02, 2016
1.580
1.680
1.575
1.650
481,265
+0.06(+3.77%)
Jun 01, 2016
1.570
1.600
1.550
1.590
476,599
+0.01(+0.63%)
May 31, 2016
1.520
1.610
1.480
1.580
484,829
+0.09(+6.04%)
May 27, 2016
1.510
1.490
1.490
1.490
388,000
+0.00(+0.00%)
May 26, 2016
1.570
1.570
1.480
1.490
451,995
-0.07(-4.49%)
May 25, 2016
1.600
1.630
1.550
1.560
689,905
-0.04(-2.50%)
May 24, 2016
1.560
1.630
1.540
1.600
482,436
+0.07(+4.58%)
May 23, 2016
1.480
1.570
1.480
1.530
487,527
+0.05(+3.38%)
May 20, 2016
1.440
1.510
1.434
1.480
522,684
+0.06(+4.23%)
May 19, 2016
1.450
1.480
1.400
1.420
311,092
-0.04(-2.74%)
May 18, 2016
1.410
1.480
1.410
1.460
344,234
+0.04(+2.82%)
May 17, 2016
1.470
1.530
1.410
1.420
571,273
-0.05(-3.40%)
May 16, 2016
1.400
1.470
1.390
1.470
669,187
+0.09(+6.52%)
May 13, 2016
1.340
1.430
1.330
1.380
727,518
+0.06(+4.55%)
May 12, 2016
1.480
1.480
1.310
1.320
753,981
-0.13(-8.97%)
May 11, 2016
1.410
1.550
1.380
1.450
809,133
+0.03(+2.11%)
May 10, 2016
1.360
1.420
1.190
1.420
2,590,228
+0.03(+2.16%)
May 09, 2016
1.360
1.450
1.350
1.390
2,390,011
+0.02(+1.46%)
May 06, 2016
1.340
1.400
1.305
1.370
899,674
+0.03(+2.24%)
May 05, 2016
1.500
1.560
1.290
1.340
1,764,197
-0.15(-10.07%)
May 04, 2016
1.620
1.650
1.460
1.490
2,350,614
-0.17(-10.24%)
May 03, 2016
1.650
1.710
1.630
1.660
288,272
-0.02(-1.19%)
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.