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, 2021
1.160
1.220
1.160
1.180
1,250,000
+0.00(+0.00%)
Apr 29, 2021
1.243
1.260
1.160
1.180
1,653,224
-0.07(-5.60%)
Apr 28, 2021
1.170
1.270
1.120
1.250
2,747,909
+0.09(+7.76%)
Apr 27, 2021
1.200
1.220
1.140
1.160
1,191,342
-0.04(-3.33%)
Apr 26, 2021
1.120
1.230
1.120
1.200
1,919,162
+0.07(+6.19%)
Apr 23, 2021
1.120
1.170
1.110
1.130
1,139,900
-0.01(-0.88%)
Apr 22, 2021
1.130
1.160
1.070
1.140
2,050,037
+0.05(+4.59%)
Apr 21, 2021
1.000
1.090
1.000
1.090
1,474,348
+0.07(+6.86%)
Apr 20, 2021
1.030
1.050
1.000
1.020
2,128,247
+0.00(+0.00%)
Apr 19, 2021
1.080
1.090
1.020
1.020
1,735,474
-0.08(-7.27%)
Apr 16, 2021
1.060
1.130
1.010
1.100
2,298,600
+0.02(+1.85%)
Apr 15, 2021
1.130
1.160
1.070
1.080
2,525,062
-0.05(-4.42%)
Apr 14, 2021
1.140
1.190
1.110
1.130
2,590,648
-0.02(-1.74%)
Apr 13, 2021
1.190
1.200
1.110
1.150
2,646,279
-0.05(-4.17%)
Apr 12, 2021
1.340
1.340
1.180
1.200
5,223,209
-0.14(-10.45%)
Apr 09, 2021
1.330
1.410
1.310
1.340
5,843,700
-0.01(-0.74%)
Apr 08, 2021
1.360
1.450
1.310
1.350
4,898,743
-0.04(-2.88%)
Apr 07, 2021
1.330
1.590
1.280
1.390
17,533,592
+0.08(+6.11%)
Apr 06, 2021
1.330
1.360
1.280
1.310
2,359,279
-0.04(-2.96%)
Apr 05, 2021
1.350
1.380
1.290
1.350
2,191,512
+0.03(+2.27%)
Apr 01, 2021
1.320
1.390
1.280
1.320
3,080,500
+0.02(+1.54%)
Mar 31, 2021
1.270
1.340
1.240
1.300
3,421,487
+0.07(+5.69%)
Mar 30, 2021
1.310
1.340
1.220
1.230
4,991,116
-0.12(-8.89%)
Mar 29, 2021
1.420
1.440
1.330
1.350
3,115,788
-0.09(-6.25%)
Mar 26, 2021
1.390
1.470
1.370
1.440
3,967,600
+0.04(+2.86%)
Mar 25, 2021
1.360
1.470
1.310
1.400
6,198,356
-0.02(-1.41%)
Mar 24, 2021
1.500
1.530
1.420
1.420
6,254,656
-0.11(-7.19%)
Mar 23, 2021
1.680
1.700
1.510
1.530
11,429,843
-0.24(-13.56%)
Mar 22, 2021
1.930
1.970
1.770
1.770
12,073,227
-0.21(-10.61%)
Mar 19, 2021
2.000
2.070
1.810
1.980
50,179,500
-3.23(-62.00%)
Mar 18, 2021
5.150
5.830
4.960
5.210
10,074,719
+0.08(+1.56%)
Mar 17, 2021
4.700
5.200
4.620
5.130
1,041,905
+0.42(+8.92%)
Mar 16, 2021
4.720
4.780
4.520
4.710
497,080
+0.03(+0.64%)
Mar 15, 2021
5.000
5.080
4.630
4.680
728,539
-0.19(-3.90%)
Mar 12, 2021
5.000
5.050
4.810
4.870
625,700
-0.20(-3.94%)
Mar 11, 2021
5.000
5.133
4.710
5.070
663,211
+0.16(+3.26%)
Mar 10, 2021
4.900
5.090
4.860
4.910
364,956
+0.11(+2.29%)
Mar 09, 2021
5.000
5.100
4.770
4.800
900,247
-0.29(-5.70%)
Mar 08, 2021
4.630
5.420
4.420
5.090
1,859,062
+0.93(+22.36%)
Mar 05, 2021
4.250
4.300
3.720
4.160
745,600
-0.07(-1.65%)
Mar 04, 2021
4.860
4.930
3.990
4.230
905,543
-0.60(-12.42%)
Mar 03, 2021
4.780
4.900
4.530
4.830
648,758
+0.13(+2.77%)
Mar 02, 2021
5.010
5.060
4.550
4.700
628,979
-0.22(-4.47%)
Mar 01, 2021
4.560
5.110
4.500
4.920
1,391,930
+0.56(+12.84%)
Feb 26, 2021
4.230
4.480
4.060
4.360
369,400
+0.10(+2.35%)
Feb 25, 2021
4.390
4.535
4.200
4.260
584,266
-0.14(-3.18%)
Feb 24, 2021
4.380
4.530
4.210
4.400
347,528
+0.10(+2.33%)
Feb 23, 2021
4.470
4.500
3.950
4.300
812,837
-0.24(-5.29%)
Feb 22, 2021
4.890
5.070
4.510
4.540
846,953
-0.22(-4.62%)
Feb 19, 2021
5.040
5.220
4.660
4.760
631,800
-0.09(-1.86%)
Feb 18, 2021
5.020
5.190
4.710
4.850
825,390
-0.25(-4.90%)
Feb 17, 2021
5.400
5.530
5.030
5.100
821,860
-0.36(-6.59%)
Feb 16, 2021
5.310
5.560
5.220
5.460
853,719
+0.39(+7.69%)
Feb 12, 2021
5.110
5.400
4.950
5.070
973,200
-0.04(-0.78%)
Feb 11, 2021
5.210
5.220
4.960
5.110
521,543
-0.15(-2.85%)
Feb 10, 2021
5.390
5.530
5.120
5.260
369,130
-0.09(-1.68%)
Feb 09, 2021
5.530
5.600
5.280
5.350
585,192
-0.15(-2.73%)
Feb 08, 2021
5.390
5.550
5.340
5.500
358,354
+0.23(+4.36%)
Feb 05, 2021
5.410
5.600
5.200
5.270
660,600
-0.08(-1.50%)
Feb 04, 2021
5.590
5.680
5.260
5.350
959,535
-0.08(-1.47%)
Feb 03, 2021
5.590
5.725
5.300
5.430
640,667
-0.17(-3.04%)
Feb 02, 2021
5.570
5.710
5.300
5.600
217,639
+0.09(+1.63%)
Feb 01, 2021
5.670
5.700
5.360
5.510
378,698
-0.08(-1.43%)
Jan 29, 2021
5.580
6.120
5.500
5.590
587,300
+0.00(+0.00%)
Jan 28, 2021
5.450
5.690
5.270
5.590
335,021
+0.18(+3.33%)
Jan 27, 2021
5.390
5.940
5.260
5.410
527,696
+0.01(+0.19%)
Jan 26, 2021
5.980
6.090
5.350
5.400
683,144
-0.58(-9.70%)
Jan 25, 2021
6.000
6.100
5.700
5.980
534,261
+0.03(+0.50%)
Jan 22, 2021
5.950
6.000
5.690
5.950
548,400
+0.01(+0.17%)
Jan 21, 2021
5.900
6.140
5.710
5.940
747,667
+0.13(+2.24%)
Jan 20, 2021
5.200
6.030
5.170
5.810
1,015,906
+0.41(+7.59%)
Jan 19, 2021
4.550
5.850
4.550
5.400
1,242,391
+0.92(+20.54%)
Jan 15, 2021
4.340
4.490
4.150
4.480
266,600
+0.15(+3.46%)
Jan 14, 2021
4.340
4.390
4.120
4.330
259,857
+0.06(+1.41%)
Jan 13, 2021
4.260
4.300
4.020
4.270
221,958
+0.05(+1.18%)
Jan 12, 2021
4.250
4.340
4.130
4.220
225,607
-0.02(-0.47%)
Jan 11, 2021
4.330
4.380
4.100
4.240
230,548
-0.04(-0.93%)
Jan 08, 2021
4.130
4.400
4.020
4.280
277,100
+0.21(+5.16%)
Jan 07, 2021
4.010
4.125
4.000
4.070
161,105
+0.13(+3.30%)
Jan 06, 2021
3.880
4.040
3.880
3.940
98,958
+0.02(+0.51%)
Jan 05, 2021
4.030
4.128
3.900
3.920
229,925
-0.10(-2.49%)
Jan 04, 2021
3.750
4.020
3.520
4.020
339,610
+0.35(+9.54%)
Dec 31, 2020
3.670
3.670
3.670
224,265
-0.27(-6.85%)
Dec 30, 2020
3.810
4.156
3.810
3.940
224,265
+0.14(+3.68%)
Dec 29, 2020
4.080
4.150
3.760
3.800
402,158
-0.30(-7.32%)
Dec 28, 2020
4.380
4.400
4.050
4.100
204,015
-0.16(-3.76%)
Dec 24, 2020
4.360
4.400
4.210
4.260
81,300
-0.09(-2.07%)
Dec 23, 2020
4.280
4.480
4.180
4.350
137,318
+0.07(+1.64%)
Dec 22, 2020
4.410
4.670
4.140
4.280
327,060
-0.11(-2.51%)
Dec 21, 2020
4.300
4.440
4.050
4.390
389,440
+0.14(+3.29%)
Dec 18, 2020
4.540
4.670
4.220
4.250
432,100
-0.44(-9.38%)
Dec 17, 2020
4.560
4.970
4.545
4.690
418,628
+0.04(+0.86%)
Dec 16, 2020
4.390
5.500
4.380
4.650
867,995
+0.40(+9.41%)
Dec 15, 2020
4.180
4.280
3.830
4.250
488,217
+0.06(+1.43%)
Dec 14, 2020
4.460
4.560
3.950
4.190
508,398
-0.25(-5.63%)
Dec 11, 2020
4.410
4.680
4.350
4.440
239,200
+0.04(+0.91%)
Dec 10, 2020
4.690
4.740
4.150
4.400
555,709
-0.29(-6.18%)
Dec 09, 2020
5.020
5.075
4.620
4.690
485,090
-0.35(-6.94%)
Dec 08, 2020
4.780
5.180
4.710
5.040
458,114
+0.25(+5.22%)
Dec 07, 2020
4.980
5.000
4.710
4.790
339,878
-0.08(-1.64%)
Dec 04, 2020
4.990
5.041
4.620
4.870
331,600
-0.14(-2.79%)
Dec 03, 2020
5.040
5.370
4.910
5.010
844,805
-0.17(-3.28%)
Dec 02, 2020
4.350
5.290
4.200
5.180
1,910,020
+0.80(+18.26%)
Dec 01, 2020
4.180
4.430
4.110
4.380
453,495
+0.25(+6.05%)
Nov 30, 2020
4.290
4.460
3.950
4.130
274,603
-0.16(-3.73%)
Nov 27, 2020
4.050
4.470
4.000
4.290
249,500
+0.28(+6.98%)
Nov 25, 2020
3.940
4.110
3.840
4.010
254,100
+0.11(+2.82%)
Nov 24, 2020
4.220
4.280
3.780
3.900
715,435
-0.32(-7.58%)
Nov 23, 2020
4.450
4.780
4.000
4.220
841,037
-0.04(-0.94%)
Nov 20, 2020
3.590
4.900
3.590
4.260
1,854,300
+0.67(+18.66%)
Nov 19, 2020
3.430
3.700
3.360
3.590
458,775
+0.26(+7.81%)
Nov 18, 2020
3.050
3.430
3.010
3.330
471,782
+0.34(+11.37%)
Nov 17, 2020
2.760
3.040
2.760
2.990
246,234
+0.23(+8.33%)
Nov 16, 2020
2.790
2.874
2.630
2.760
219,961
-0.08(-2.82%)
Nov 13, 2020
2.840
2.845
2.730
2.840
215,700
+0.00(+0.00%)
Nov 12, 2020
2.870
2.915
2.740
2.840
103,012
-0.02(-0.70%)
Nov 11, 2020
2.890
2.920
2.800
2.860
66,326
-0.02(-0.69%)
Nov 10, 2020
3.040
3.040
2.670
2.880
211,024
+0.01(+0.35%)
Nov 09, 2020
3.320
3.320
2.840
2.870
356,396
-0.29(-9.18%)
Nov 06, 2020
3.320
3.360
3.120
3.160
252,500
-0.13(-3.95%)
Nov 05, 2020
3.270
3.390
3.190
3.290
317,529
+0.11(+3.46%)
Nov 04, 2020
3.000
3.470
3.000
3.180
759,456
+0.18(+6.00%)
Nov 03, 2020
2.950
3.140
2.900
3.000
531,198
+0.08(+2.74%)
Nov 02, 2020
2.840
2.970
2.720
2.920
238,967
+0.17(+6.18%)
Oct 30, 2020
2.870
2.900
2.510
2.750
336,200
-0.18(-6.14%)
Oct 29, 2020
2.810
3.140
2.685
2.930
739,370
+0.24(+8.92%)
Oct 28, 2020
2.500
2.750
2.430
2.690
277,720
+0.13(+5.08%)
Oct 27, 2020
2.330
2.600
2.330
2.560
512,689
+0.21(+8.94%)
Oct 26, 2020
2.270
2.390
2.160
2.350
233,428
+0.08(+3.52%)
Oct 23, 2020
2.140
2.280
2.130
2.270
82,000
+0.14(+6.57%)
Oct 22, 2020
2.100
2.170
2.100
2.130
68,349
+0.04(+1.91%)
Oct 21, 2020
2.120
2.172
2.035
2.090
166,014
-0.03(-1.42%)
Oct 20, 2020
2.200
2.300
2.110
2.120
191,010
-0.07(-3.20%)
Oct 19, 2020
2.250
2.270
2.150
2.190
85,368
-0.07(-3.10%)
Oct 16, 2020
2.180
2.310
2.155
2.260
92,700
+0.09(+4.15%)
Oct 15, 2020
2.230
2.240
2.130
2.170
69,221
-0.06(-2.69%)
Oct 14, 2020
2.300
2.320
2.210
2.230
160,075
-0.09(-3.88%)
Oct 13, 2020
2.330
2.330
2.210
2.320
77,229
-0.01(-0.43%)
Oct 12, 2020
2.380
2.400
2.300
2.330
79,075
-0.03(-1.27%)
Oct 09, 2020
2.270
2.420
2.250
2.360
154,500
+0.10(+4.66%)
Oct 08, 2020
2.260
2.280
2.200
2.255
101,170
+0.02(+1.12%)
Oct 07, 2020
2.240
2.290
2.200
2.230
80,675
+0.02(+0.90%)
Oct 06, 2020
2.320
2.330
2.210
2.210
65,372
+0.00(+0.00%)
Oct 05, 2020
2.250
2.360
2.210
2.210
110,112
-0.08(-3.49%)
Oct 02, 2020
2.220
2.330
2.110
2.290
124,700
+0.04(+1.78%)
Oct 01, 2020
2.170
2.250
2.100
2.250
92,407
+0.11(+5.14%)
Sep 30, 2020
2.220
2.220
2.110
2.140
94,565
-0.08(-3.60%)
Sep 29, 2020
2.340
2.340
2.200
2.220
51,337
-0.12(-5.13%)
Sep 28, 2020
2.350
2.390
2.250
2.340
169,084
+0.06(+2.63%)
Sep 25, 2020
2.070
2.340
2.070
2.280
123,100
+0.24(+11.76%)
Sep 24, 2020
2.190
2.190
2.010
2.040
210,666
-0.20(-8.93%)
Sep 23, 2020
2.440
2.540
2.200
2.240
129,552
-0.24(-9.68%)
Sep 22, 2020
2.550
2.550
2.220
2.480
268,313
-0.08(-3.13%)
Sep 21, 2020
2.680
2.680
2.430
2.560
300,884
-0.12(-4.48%)
Sep 18, 2020
2.600
2.750
2.470
2.680
388,000
+0.07(+2.68%)
Sep 17, 2020
2.470
2.700
2.450
2.610
264,683
+0.14(+5.67%)
Sep 16, 2020
2.390
2.500
2.330
2.470
318,604
+0.15(+6.47%)
Sep 15, 2020
2.110
2.390
2.070
2.320
535,071
+0.31(+15.42%)
Sep 14, 2020
1.960
2.370
1.950
2.010
1,307,388
+0.09(+4.69%)
Sep 11, 2020
1.960
1.990
1.920
1.920
63,800
-0.04(-2.04%)
Sep 10, 2020
1.990
1.990
1.930
1.960
45,015
-0.01(-0.51%)
Sep 09, 2020
1.960
2.050
1.960
1.970
80,236
+0.03(+1.55%)
Sep 08, 2020
1.970
2.000
1.900
1.940
62,063
-0.02(-1.02%)
Sep 04, 2020
2.060
2.090
1.950
1.960
149,900
-0.13(-6.22%)
Sep 03, 2020
2.060
2.110
1.950
2.090
133,909
-0.01(-0.48%)
Sep 02, 2020
2.070
2.130
2.040
2.100
106,413
+0.05(+2.44%)
Sep 01, 2020
2.070
2.130
2.001
2.050
136,034
-0.03(-1.44%)
Aug 31, 2020
2.120
2.124
1.920
2.080
288,831
-0.04(-1.89%)
Aug 28, 2020
2.020
2.120
1.980
2.120
101,200
+0.19(+9.56%)
Aug 27, 2020
2.150
2.170
1.930
1.935
217,521
-0.21(-10.00%)
Aug 26, 2020
2.250
2.390
2.135
2.150
379,575
-0.10(-4.44%)
Aug 25, 2020
2.050
2.500
2.020
2.250
1,056,577
+0.23(+11.39%)
Aug 24, 2020
1.930
2.120
1.920
2.020
311,385
+0.09(+4.66%)
Aug 21, 2020
1.810
1.950
1.810
1.930
239,600
+0.12(+6.63%)
Aug 20, 2020
1.910
1.910
1.800
1.810
170,169
-0.10(-5.24%)
Aug 19, 2020
1.950
1.972
1.871
1.910
72,343
-0.03(-1.55%)
Aug 18, 2020
2.000
2.030
1.910
1.940
149,230
-0.05(-2.51%)
Aug 17, 2020
1.990
2.060
1.960
1.990
86,723
-0.01(-0.50%)
Aug 14, 2020
1.930
2.030
1.880
2.000
131,300
+0.07(+3.63%)
Aug 13, 2020
2.060
2.110
1.850
1.930
356,264
-0.13(-6.31%)
Aug 12, 2020
2.190
2.220
2.040
2.060
127,608
-0.11(-5.07%)
Aug 11, 2020
2.210
2.270
2.150
2.170
124,505
-0.05(-2.25%)
Aug 10, 2020
2.100
2.270
2.090
2.220
171,403
+0.13(+6.22%)
Aug 07, 2020
2.010
2.150
1.990
2.090
145,100
+0.07(+3.47%)
Aug 06, 2020
2.130
2.130
2.000
2.020
158,012
-0.11(-5.16%)
Aug 05, 2020
2.030
2.150
1.900
2.130
302,115
+0.09(+4.41%)
Aug 04, 2020
2.130
2.140
2.000
2.040
176,326
-0.09(-4.23%)
Aug 03, 2020
1.990
2.150
1.980
2.130
147,892
+0.14(+7.04%)
Jul 31, 2020
2.000
2.000
1.930
1.990
140,800
+0.00(+0.00%)
Jul 30, 2020
1.950
2.030
1.910
1.990
98,696
+0.02(+1.02%)
Jul 29, 2020
2.110
2.170
1.920
1.970
462,215
-0.11(-5.29%)
Jul 28, 2020
2.260
2.320
2.060
2.080
206,033
-0.19(-8.37%)
Jul 27, 2020
2.450
2.450
2.250
2.270
208,240
-0.15(-6.20%)
Jul 24, 2020
2.280
2.460
2.270
2.420
178,600
+0.12(+5.22%)
Jul 23, 2020
2.530
2.570
2.230
2.300
417,387
-0.25(-9.80%)
Jul 22, 2020
2.490
2.550
2.380
2.550
285,549
+0.07(+2.82%)
Jul 21, 2020
2.580
2.590
2.250
2.480
936,303
-0.16(-6.06%)
Jul 20, 2020
2.500
2.950
2.450
2.640
4,114,806
+0.42(+18.92%)
Jul 17, 2020
2.050
2.240
1.920
2.220
1,935,500
+0.19(+9.36%)
Jul 16, 2020
1.850
2.070
1.830
2.030
640,567
+0.24(+13.41%)
Jul 15, 2020
1.860
1.860
1.760
1.790
178,800
+0.06(+3.47%)
Jul 14, 2020
1.750
1.750
1.706
1.730
70,646
+0.00(+0.00%)
Jul 13, 2020
1.740
1.840
1.710
1.730
162,002
+0.01(+0.58%)
Jul 10, 2020
1.750
1.770
1.710
1.720
132,500
-0.03(-1.71%)
Jul 09, 2020
1.660
1.800
1.660
1.750
118,968
+0.04(+2.34%)
Jul 08, 2020
1.760
1.810
1.500
1.710
592,921
-0.04(-2.29%)
Jul 07, 2020
1.760
1.800
1.750
1.750
143,333
-0.02(-1.13%)
Jul 06, 2020
1.850
1.850
1.750
1.770
149,304
-0.06(-3.28%)
Jul 02, 2020
1.810
1.850
1.760
1.830
103,300
+0.04(+2.23%)
Jul 01, 2020
1.800
1.810
1.740
1.790
216,261
+0.00(+0.00%)
Jun 30, 2020
1.790
1.850
1.780
1.790
71,074
+0.00(+0.00%)
Jun 29, 2020
1.850
1.850
1.770
1.790
132,871
-0.04(-2.19%)
Jun 26, 2020
1.860
1.860
1.800
1.830
132,600
-0.02(-1.08%)
Jun 25, 2020
1.900
1.930
1.820
1.850
215,786
-0.04(-2.12%)
Jun 24, 2020
1.840
1.940
1.840
1.890
122,013
+0.03(+1.61%)
Jun 23, 2020
1.960
1.960
1.810
1.860
358,749
-0.07(-3.63%)
Jun 22, 2020
1.890
1.960
1.880
1.930
141,879
+0.03(+1.58%)
Jun 19, 2020
1.870
1.934
1.820
1.900
72,800
+0.03(+1.60%)
Jun 18, 2020
1.980
1.980
1.870
1.870
109,500
+0.01(+0.54%)
Jun 17, 2020
1.940
2.000
1.850
1.860
152,848
-0.11(-5.58%)
Jun 16, 2020
1.960
2.010
1.860
1.970
229,319
+0.05(+2.60%)
Jun 15, 2020
1.880
1.940
1.770
1.920
186,419
+0.01(+0.52%)
Jun 12, 2020
1.950
1.980
1.850
1.910
122,400
+0.01(+0.53%)
Jun 11, 2020
2.050
2.050
1.860
1.900
399,015
-0.15(-7.32%)
Jun 10, 2020
2.060
2.100
2.040
2.050
150,996
+0.00(+0.00%)
Jun 09, 2020
1.970
2.080
1.960
2.050
258,434
+0.09(+4.59%)
Jun 08, 2020
1.990
2.020
1.960
1.960
175,179
+0.01(+0.51%)
Jun 05, 2020
1.980
2.040
1.920
1.950
169,600
+0.04(+2.09%)
Jun 04, 2020
2.010
2.020
1.860
1.910
327,144
-0.09(-4.50%)
Jun 03, 2020
2.130
2.130
1.980
2.000
553,409
-0.12(-5.66%)
Jun 02, 2020
2.050
2.550
1.960
2.120
3,833,737
+0.31(+17.13%)
Jun 01, 2020
1.730
1.850
1.730
1.810
175,520
+0.08(+4.62%)
May 29, 2020
1.740
1.780
1.730
1.730
78,600
-0.01(-0.57%)
May 28, 2020
1.800
1.800
1.730
1.740
82,513
-0.06(-3.33%)
May 27, 2020
1.830
1.890
1.750
1.800
147,233
-0.02(-1.10%)
May 26, 2020
1.830
2.000
1.810
1.820
233,450
+0.03(+1.68%)
May 22, 2020
1.800
1.815
1.740
1.790
79,900
+0.01(+0.56%)
May 21, 2020
1.800
1.830
1.730
1.780
78,178
-0.02(-1.11%)
May 20, 2020
1.750
1.810
1.740
1.800
63,869
+0.05(+2.86%)
May 19, 2020
1.820
1.860
1.710
1.750
233,910
-0.06(-3.31%)
May 18, 2020
1.880
1.880
1.790
1.810
178,067
-0.02(-1.09%)
May 15, 2020
1.750
1.850
1.750
1.830
90,400
+0.01(+0.55%)
May 14, 2020
1.850
1.850
1.750
1.820
97,907
-0.03(-1.62%)
May 13, 2020
1.970
1.971
1.760
1.850
158,268
-0.12(-6.09%)
May 12, 2020
1.990
2.040
1.920
1.970
130,121
+0.02(+1.03%)
May 11, 2020
1.890
2.020
1.860
1.950
206,902
+0.06(+3.17%)
May 08, 2020
1.840
1.950
1.790
1.890
130,900
+0.05(+2.72%)
May 07, 2020
1.860
1.870
1.790
1.840
68,265
-0.01(-0.54%)
May 06, 2020
1.840
1.890
1.820
1.850
44,983
+0.00(+0.00%)
May 05, 2020
1.790
1.900
1.710
1.850
54,943
+0.03(+1.65%)
May 04, 2020
1.750
1.850
1.730
1.820
95,266
-0.01(-0.55%)
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.