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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.710 1.750 1.650 1.660 622,074 -0.05(-2.92%)
Apr 28, 2016 1.750 1.810 1.700 1.710 680,213 -0.06(-3.39%)
Apr 27, 2016 1.770 1.800 1.730 1.770 375,208 -0.02(-1.12%)
Apr 26, 2016 1.800 1.820 1.710 1.790 900,972 +0.01(+0.56%)
Apr 25, 2016 1.800 1.820 1.750 1.780 494,422 -0.01(-0.56%)
Apr 22, 2016 1.820 1.839 1.760 1.790 1,571,416 -0.03(-1.65%)
Apr 21, 2016 1.860 1.870 1.820 1.820 697,892 -0.02(-1.09%)
Apr 20, 2016 1.850 1.880 1.820 1.840 690,047 +0.00(+0.00%)
Apr 19, 2016 1.940 1.940 1.800 1.840 2,093,095 -0.06(-3.16%)
Apr 18, 2016 1.910 1.920 1.865 1.900 957,700 +0.00(+0.00%)
Apr 15, 2016 1.870 1.950 1.870 1.900 1,237,490 +0.01(+0.53%)
Apr 14, 2016 1.980 1.990 1.879 1.890 1,318,652 -0.10(-5.03%)
Apr 13, 2016 1.890 2.000 1.890 1.990 1,142,616 +0.08(+4.19%)
Apr 12, 2016 1.880 1.920 1.800 1.910 1,840,900 +0.04(+2.14%)
Apr 11, 2016 1.920 1.970 1.850 1.870 964,589 -0.04(-2.09%)
Apr 08, 2016 1.990 2.007 1.875 1.910 842,988 -0.03(-1.55%)
Apr 07, 2016 1.990 2.030 1.920 1.940 1,435,796 -0.06(-3.00%)
Apr 06, 2016 1.980 2.030 1.970 2.000 1,750,731 +0.02(+1.01%)
Apr 05, 2016 2.050 2.090 1.960 1.980 942,437 -0.08(-3.88%)
Apr 04, 2016 1.970 2.140 1.970 2.060 1,046,062 +0.09(+4.57%)
Apr 01, 2016 1.960 2.030 1.910 1.970 493,165 -0.01(-0.51%)
Mar 31, 2016 1.950 2.015 1.900 1.980 557,603 +0.05(+2.59%)
Mar 30, 2016 1.990 2.070 1.890 1.930 1,464,472 -0.03(-1.53%)
Mar 29, 2016 1.930 2.000 1.830 1.960 1,497,321 +0.00(+0.00%)
Mar 28, 2016 2.000 2.020 1.900 1.960 585,654 -0.03(-1.51%)
Mar 24, 2016 1.900 1.990 1.990 1.990 567,900 +0.04(+2.05%)
Mar 23, 2016 2.160 2.180 1.920 1.950 1,123,146 -0.19(-8.88%)
Mar 22, 2016 2.190 2.290 2.100 2.140 1,366,419 -0.04(-1.83%)
Mar 21, 2016 2.100 2.250 2.075 2.180 1,299,381 +0.08(+3.81%)
Mar 18, 2016 1.930 2.140 1.890 2.100 2,038,483 +0.25(+13.51%)
Mar 17, 2016 1.860 1.900 1.750 1.850 739,856 +0.04(+2.21%)
Mar 16, 2016 1.870 1.920 1.780 1.810 641,403 -0.05(-2.69%)
Mar 15, 2016 1.990 2.050 1.860 1.860 915,852 -0.16(-7.92%)
Mar 14, 2016 1.800 2.080 1.790 2.020 1,589,830 +0.19(+10.38%)
Mar 11, 2016 1.840 1.840 1.750 1.830 813,497 +0.05(+2.81%)
Mar 10, 2016 1.870 2.000 1.760 1.780 986,995 -0.09(-4.81%)
Mar 09, 2016 1.990 2.040 1.820 1.870 954,142 -0.14(-6.97%)
Mar 08, 2016 2.200 2.210 2.000 2.010 1,044,296 -0.18(-8.22%)
Mar 07, 2016 2.080 2.250 2.030 2.190 937,827 +0.13(+6.31%)
Mar 04, 2016 2.030 2.150 1.960 2.060 595,857 +0.03(+1.48%)
Mar 03, 2016 2.120 2.170 2.000 2.030 854,151 -0.07(-3.33%)
Mar 02, 2016 1.870 2.125 1.860 2.100 1,195,408 +0.23(+12.30%)
Mar 01, 2016 1.800 1.910 1.780 1.870 700,487 +0.09(+5.06%)
Feb 29, 2016 1.850 1.855 1.750 1.780 864,258 -0.07(-3.78%)
Feb 26, 2016 1.780 1.870 1.740 1.850 614,302 +0.07(+3.93%)
Feb 25, 2016 1.800 1.830 1.720 1.780 451,044 -0.02(-1.11%)
Feb 24, 2016 1.720 1.810 1.680 1.800 668,949 +0.06(+3.45%)
Feb 23, 2016 1.800 1.890 1.745 1.740 688,409 -0.07(-3.87%)
Feb 22, 2016 1.860 1.930 1.800 1.810 715,060 -0.01(-0.55%)
Feb 19, 2016 1.750 1.870 1.690 1.820 609,842 +0.08(+4.60%)
Feb 18, 2016 1.940 1.950 1.730 1.740 1,808,553 -0.18(-9.37%)
Feb 17, 2016 1.740 1.950 1.740 1.920 1,121,547 +0.21(+12.28%)
Feb 16, 2016 1.690 1.770 1.650 1.710 702,895 +0.05(+3.01%)
Feb 12, 2016 1.690 1.660 1.660 1.660 507,000 -0.02(-1.19%)
Feb 11, 2016 1.590 1.720 1.550 1.680 590,473 +0.04(+2.44%)
Feb 10, 2016 1.700 1.770 1.630 1.640 540,479 -0.05(-2.67%)
Feb 09, 2016 1.600 1.740 1.600 1.685 681,279 +0.02(+0.90%)
Feb 08, 2016 1.820 1.820 1.650 1.670 1,001,599 -0.17(-9.24%)
Feb 05, 2016 1.890 1.940 1.820 1.840 712,869 -0.06(-3.16%)
Feb 04, 2016 1.890 2.060 1.850 1.900 822,400 +0.00(+0.00%)
Feb 03, 2016 1.800 1.900 1.690 1.900 1,202,581 +0.10(+5.56%)
Feb 02, 2016 1.920 1.950 1.770 1.800 1,393,113 -0.13(-6.74%)
Feb 01, 2016 1.940 2.020 1.880 1.930 1,080,065 -0.01(-0.52%)
Jan 29, 2016 1.830 1.980 1.790 1.940 1,965,647 +0.13(+7.18%)
Jan 28, 2016 1.770 1.900 1.685 1.810 1,771,700 +0.04(+2.26%)
Jan 27, 2016 1.760 1.870 1.740 1.770 1,068,268 +0.01(+0.57%)
Jan 26, 2016 1.790 1.820 1.630 1.760 596,430 -0.01(-0.56%)
Jan 25, 2016 1.750 1.825 1.700 1.770 1,024,433 +0.03(+1.72%)
Jan 22, 2016 1.940 1.990 1.680 1.740 2,531,852 -0.14(-7.45%)
Jan 21, 2016 1.930 2.020 1.811 1.880 1,110,895 -0.04(-2.08%)
Jan 20, 2016 1.720 1.920 1.500 1.920 1,911,574 +0.13(+7.26%)
Jan 19, 2016 1.990 2.080 1.750 1.790 1,961,287 -0.19(-9.60%)
Jan 15, 2016 2.120 1.980 1.980 1.980 2,461,800 -0.19(-8.76%)
Jan 14, 2016 2.150 2.200 1.950 2.170 1,699,017 +0.07(+3.33%)
Jan 13, 2016 2.150 2.250 1.980 2.100 1,622,679 +0.00(+0.00%)
Jan 12, 2016 2.230 2.324 1.970 2.100 2,220,266 -0.12(-5.41%)
Jan 11, 2016 2.590 2.620 2.100 2.220 2,186,165 -0.30(-11.90%)
Jan 08, 2016 2.700 2.848 2.510 2.520 1,687,033 -0.11(-4.18%)
Jan 07, 2016 2.800 2.820 2.630 2.630 1,544,053 -0.25(-8.68%)
Jan 06, 2016 2.960 2.970 2.740 2.880 1,786,390 +0.00(+0.00%)
Jan 05, 2016 3.010 3.090 2.810 2.880 1,347,386 -0.12(-4.00%)
Jan 04, 2016 3.030 3.100 2.900 3.000 1,367,339 -0.09(-2.91%)
Dec 31, 2015 3.150 3.090 3.090 3.090 1,135,300 -0.04(-1.28%)
Dec 30, 2015 3.220 3.280 3.105 3.130 935,224 -0.13(-3.99%)
Dec 29, 2015 3.130 3.310 3.020 3.260 1,322,884 +0.14(+4.49%)
Dec 28, 2015 3.240 3.300 3.110 3.120 799,805 -0.12(-3.70%)
Dec 24, 2015 3.250 3.240 3.240 3.240 557,000 +0.00(+0.00%)
Dec 23, 2015 3.310 3.410 3.220 3.240 1,372,500 -0.06(-1.82%)
Dec 22, 2015 3.330 3.410 3.240 3.300 667,972 +0.01(+0.30%)
Dec 21, 2015 3.390 3.480 3.220 3.290 874,025 -0.04(-1.20%)
Dec 18, 2015 3.260 3.520 3.260 3.330 1,200,693 -0.01(-0.30%)
Dec 17, 2015 3.260 3.460 3.260 3.340 1,122,439 +0.06(+1.83%)
Dec 16, 2015 3.410 3.430 3.250 3.280 1,508,084 -0.11(-3.24%)
Dec 15, 2015 3.450 3.485 3.330 3.390 1,266,756 -0.01(-0.29%)
Dec 14, 2015 3.550 3.730 3.380 3.400 1,659,801 -0.27(-7.36%)
Dec 11, 2015 3.910 4.000 3.500 3.670 4,913,558 -0.31(-7.79%)
Dec 10, 2015 4.110 4.145 3.950 3.980 1,057,065 -0.11(-2.69%)
Dec 09, 2015 4.220 4.280 3.970 4.090 1,606,397 -0.19(-4.44%)
Dec 08, 2015 4.220 4.420 4.180 4.280 2,348,966 -0.04(-0.93%)
Dec 07, 2015 3.930 4.400 3.880 4.320 6,984,934 +0.52(+13.68%)
Dec 04, 2015 3.610 3.855 3.510 3.800 1,805,524 +0.14(+3.83%)
Dec 03, 2015 3.850 3.890 3.600 3.660 1,697,296 -0.23(-5.91%)
Dec 02, 2015 3.800 3.990 3.750 3.890 915,831 +0.06(+1.57%)
Dec 01, 2015 3.900 3.966 3.690 3.830 1,607,825 -0.05(-1.29%)
Nov 30, 2015 3.750 4.090 3.730 3.880 3,148,548 +0.20(+5.43%)
Nov 27, 2015 3.530 3.700 3.450 3.680 1,327,245 +0.21(+6.05%)
Nov 25, 2015 3.520 3.470 3.470 3.470 750,400 -0.05(-1.42%)
Nov 24, 2015 3.400 3.590 3.350 3.520 762,434 +0.09(+2.62%)
Nov 23, 2015 3.340 3.530 3.230 3.430 1,483,893 +0.24(+7.52%)
Nov 20, 2015 3.230 3.260 3.160 3.190 549,197 -0.01(-0.31%)
Nov 19, 2015 3.260 3.340 3.130 3.200 586,813 -0.06(-1.84%)
Nov 18, 2015 3.220 3.370 3.200 3.260 858,797 +0.03(+0.93%)
Nov 17, 2015 3.380 3.430 3.150 3.230 1,147,369 -0.19(-5.56%)
Nov 16, 2015 3.470 3.580 3.360 3.420 925,515 -0.06(-1.72%)
Nov 13, 2015 3.400 3.570 3.380 3.480 649,504 +0.07(+2.05%)
Nov 12, 2015 3.500 3.600 3.340 3.410 1,112,770 -0.11(-3.12%)
Nov 11, 2015 3.610 3.650 3.500 3.520 697,852 -0.07(-1.95%)
Nov 10, 2015 3.540 3.670 3.440 3.590 961,715 +0.03(+0.84%)
Nov 09, 2015 3.360 3.630 3.330 3.560 1,730,716 +0.20(+5.95%)
Nov 06, 2015 3.160 3.370 3.155 3.360 1,414,041 +0.18(+5.66%)
Nov 05, 2015 3.270 3.280 3.050 3.180 1,557,508 -0.11(-3.34%)
Nov 04, 2015 3.080 3.298 3.010 3.290 935,448 +0.22(+7.17%)
Nov 03, 2015 3.090 3.240 3.040 3.070 1,115,883 -0.04(-1.29%)
Nov 02, 2015 2.770 3.120 2.770 3.110 1,279,774 +0.35(+12.68%)
Oct 30, 2015 2.790 2.835 2.740 2.760 856,274 -0.01(-0.36%)
Oct 29, 2015 2.860 2.930 2.750 2.770 973,325 -0.09(-3.15%)
Oct 28, 2015 2.810 2.940 2.760 2.860 992,513 +0.06(+2.14%)
Oct 27, 2015 2.790 2.860 2.750 2.800 811,307 +0.00(+0.00%)
Oct 26, 2015 2.900 2.930 2.740 2.800 2,547,593 -0.10(-3.45%)
Oct 23, 2015 3.050 3.090 2.850 2.900 1,004,533 -0.11(-3.65%)
Oct 22, 2015 3.140 3.140 2.900 3.010 932,213 -0.12(-3.83%)
Oct 21, 2015 3.080 3.200 2.940 3.130 730,897 +0.09(+2.96%)
Oct 20, 2015 3.170 3.170 3.010 3.040 534,389 -0.12(-3.80%)
Oct 19, 2015 3.090 3.280 3.020 3.160 799,666 +0.04(+1.28%)
Oct 16, 2015 3.250 3.330 3.060 3.120 695,602 -0.11(-3.41%)
Oct 15, 2015 2.820 3.275 2.820 3.230 1,963,802 +0.39(+13.73%)
Oct 14, 2015 2.870 2.990 2.810 2.840 712,443 -0.03(-1.05%)
Oct 13, 2015 3.020 3.125 2.850 2.870 1,240,154 -0.19(-6.36%)
Oct 12, 2015 3.060 3.150 3.000 3.065 843,481 +0.04(+1.16%)
Oct 09, 2015 2.930 3.045 2.900 3.030 699,201 +0.10(+3.41%)
Oct 08, 2015 2.910 2.960 2.770 2.930 744,341 -0.02(-0.68%)
Oct 07, 2015 2.820 2.970 2.670 2.950 1,062,244 +0.16(+5.73%)
Oct 06, 2015 2.830 2.940 2.650 2.790 1,420,625 -0.03(-1.06%)
Oct 05, 2015 3.050 3.220 2.770 2.820 2,245,235 -0.20(-6.62%)
Oct 02, 2015 2.990 3.140 2.950 3.020 1,378,046 -0.04(-1.31%)
Oct 01, 2015 3.280 3.389 3.000 3.060 1,573,321 -0.29(-8.66%)
Sep 30, 2015 3.390 3.470 3.255 3.350 1,857,493 +0.05(+1.52%)
Sep 29, 2015 3.340 3.560 3.200 3.300 2,651,755 -0.05(-1.49%)
Sep 28, 2015 3.550 3.615 3.260 3.350 2,080,689 -0.20(-5.63%)
Sep 25, 2015 3.860 3.920 3.510 3.550 1,545,619 -0.30(-7.79%)
Sep 24, 2015 3.760 3.860 3.700 3.850 1,231,718 +0.01(+0.26%)
Sep 23, 2015 3.740 3.860 3.560 3.840 1,917,369 +0.05(+1.32%)
Sep 22, 2015 3.290 3.800 3.290 3.790 2,052,717 +0.36(+10.50%)
Sep 21, 2015 3.890 3.890 3.340 3.430 2,842,321 -0.35(-9.26%)
Sep 18, 2015 3.440 3.830 3.350 3.780 10,412,520 +0.30(+8.62%)
Sep 17, 2015 3.090 3.540 3.090 3.480 1,232,634 +0.26(+8.07%)
Sep 16, 2015 3.650 3.720 3.200 3.220 1,862,144 -0.35(-9.80%)
Sep 15, 2015 3.450 3.595 3.390 3.570 1,244,725 +0.14(+4.08%)
Sep 14, 2015 3.340 3.450 3.300 3.430 921,846 +0.09(+2.69%)
Sep 11, 2015 3.030 3.420 3.030 3.340 1,719,109 +0.26(+8.44%)
Sep 10, 2015 2.910 3.085 2.910 3.080 1,257,531 +0.10(+3.36%)
Sep 09, 2015 3.140 3.150 2.960 2.980 1,444,831 -0.04(-1.32%)
Sep 08, 2015 2.890 3.030 2.820 3.020 1,006,315 +0.22(+7.86%)
Sep 04, 2015 2.840 2.800 2.800 2.800 890,700 -0.10(-3.45%)
Sep 03, 2015 2.930 3.100 2.900 2.900 1,339,969 -0.06(-2.03%)
Sep 02, 2015 2.850 2.980 2.792 2.960 1,050,876 +0.17(+6.09%)
Sep 01, 2015 2.950 2.980 2.750 2.790 1,623,115 -0.23(-7.62%)
Aug 31, 2015 2.920 3.200 2.900 3.020 2,589,765 +0.10(+3.42%)
Aug 28, 2015 2.850 2.970 2.815 2.920 806,051 +0.03(+1.04%)
Aug 27, 2015 2.850 2.940 2.780 2.890 2,373,298 +0.06(+2.12%)
Aug 26, 2015 2.780 2.830 2.595 2.830 1,678,855 +0.14(+5.20%)
Aug 25, 2015 2.660 2.750 2.550 2.690 1,932,855 +0.15(+5.91%)
Aug 24, 2015 2.280 2.580 2.270 2.540 1,787,115 +0.00(+0.00%)
Aug 21, 2015 2.400 2.650 2.330 2.540 1,841,619 +0.11(+4.53%)
Aug 20, 2015 2.530 2.630 2.430 2.430 2,733,593 -0.12(-4.71%)
Aug 19, 2015 2.620 2.660 2.525 2.550 1,650,835 -0.07(-2.67%)
Aug 18, 2015 2.780 2.800 2.610 2.620 1,241,543 -0.16(-5.76%)
Aug 17, 2015 2.650 2.780 2.570 2.780 1,271,292 +0.13(+4.91%)
Aug 14, 2015 2.690 2.820 2.580 2.650 1,560,195 -0.04(-1.49%)
Aug 13, 2015 2.760 2.771 2.670 2.690 996,737 -0.05(-1.82%)
Aug 12, 2015 2.700 2.874 2.670 2.740 2,688,050 +0.03(+1.11%)
Aug 11, 2015 2.790 2.920 2.700 2.710 1,721,092 -0.06(-2.17%)
Aug 10, 2015 2.830 2.900 2.740 2.770 1,899,443 -0.04(-1.25%)
Aug 07, 2015 2.980 3.120 2.800 2.805 2,341,730 -0.24(-8.03%)
Aug 06, 2015 3.320 3.370 2.960 3.050 2,306,395 -0.27(-8.13%)
Aug 05, 2015 3.530 3.558 3.300 3.320 1,196,331 -0.17(-4.87%)
Aug 04, 2015 3.520 3.550 3.410 3.490 1,053,090 -0.02(-0.57%)
Aug 03, 2015 3.610 3.680 3.460 3.510 967,790 -0.07(-1.96%)
Jul 31, 2015 3.460 3.605 3.430 3.580 966,804 +0.13(+3.77%)
Jul 30, 2015 3.450 3.500 3.335 3.450 1,091,558 +0.01(+0.29%)
Jul 29, 2015 3.650 3.700 3.410 3.440 1,867,214 -0.17(-4.71%)
Jul 28, 2015 3.600 3.700 3.510 3.610 1,353,415 +0.02(+0.56%)
Jul 27, 2015 3.770 3.770 3.510 3.590 1,898,394 -0.17(-4.52%)
Jul 24, 2015 3.950 4.040 3.650 3.760 3,153,494 -0.19(-4.81%)
Jul 23, 2015 3.790 4.160 3.750 3.950 4,299,453 +0.20(+5.33%)
Jul 22, 2015 3.600 3.840 3.550 3.750 1,797,111 +0.12(+3.31%)
Jul 21, 2015 3.480 3.750 3.450 3.630 1,945,449 +0.14(+4.01%)
Jul 20, 2015 3.440 3.510 3.360 3.490 1,070,543 +0.04(+1.16%)
Jul 17, 2015 3.560 3.560 3.400 3.450 1,218,437 -0.10(-2.82%)
Jul 16, 2015 3.520 3.600 3.470 3.550 1,204,934 +0.04(+1.14%)
Jul 15, 2015 3.550 3.560 3.430 3.510 1,279,503 +0.01(+0.29%)
Jul 14, 2015 3.510 3.690 3.490 3.500 1,500,189 -0.05(-1.41%)
Jul 13, 2015 3.530 3.585 3.470 3.550 895,982 +0.06(+1.72%)
Jul 10, 2015 3.510 3.535 3.410 3.490 755,486 +0.05(+1.45%)
Jul 09, 2015 3.480 3.520 3.340 3.440 1,277,192 +0.01(+0.29%)
Jul 08, 2015 3.690 3.690 3.400 3.430 1,676,474 -0.30(-8.04%)
Jul 07, 2015 3.690 3.740 3.570 3.730 1,894,350 +0.01(+0.27%)
Jul 06, 2015 3.580 3.751 3.550 3.720 1,120,508 +0.07(+1.92%)
Jul 02, 2015 3.660 3.650 3.650 3.650 919,700 -0.01(-0.27%)
Jul 01, 2015 3.750 3.750 3.540 3.660 2,078,296 -0.05(-1.35%)
Jun 30, 2015 3.460 3.740 3.440 3.710 1,674,362 +0.27(+7.85%)
Jun 29, 2015 3.450 3.560 3.370 3.440 1,504,788 -0.12(-3.37%)
Jun 26, 2015 3.400 3.570 3.290 3.560 2,102,322 +0.20(+5.95%)
Jun 25, 2015 3.500 3.580 3.330 3.360 1,879,420 -0.15(-4.27%)
Jun 24, 2015 3.600 3.620 3.460 3.510 1,476,603 -0.09(-2.50%)
Jun 23, 2015 3.780 3.810 3.570 3.600 1,709,734 -0.16(-4.26%)
Jun 22, 2015 3.750 3.800 3.640 3.760 1,588,028 +0.04(+1.08%)
Jun 19, 2015 3.820 3.840 3.700 3.720 2,429,789 -0.08(-2.11%)
Jun 18, 2015 3.720 3.830 3.710 3.800 1,759,344 +0.09(+2.43%)
Jun 17, 2015 3.620 3.720 3.590 3.710 1,436,443 +0.13(+3.63%)
Jun 16, 2015 3.700 3.720 3.530 3.580 1,397,590 -0.14(-3.76%)
Jun 15, 2015 3.760 3.910 3.670 3.720 4,292,105 +0.15(+4.20%)
Jun 12, 2015 3.590 3.643 3.480 3.570 1,079,959 -0.02(-0.56%)
Jun 11, 2015 3.430 3.615 3.420 3.590 1,439,540 +0.16(+4.66%)
Jun 10, 2015 3.430 3.530 3.360 3.430 995,366 -0.02(-0.58%)
Jun 09, 2015 3.600 3.610 3.420 3.450 1,166,887 -0.14(-3.90%)
Jun 08, 2015 3.650 3.700 3.510 3.590 1,315,607 +0.00(+0.00%)
Jun 05, 2015 3.500 3.639 3.450 3.590 915,964 +0.10(+2.87%)
Jun 04, 2015 3.520 3.620 3.400 3.490 1,265,537 -0.03(-0.85%)
Jun 03, 2015 3.650 3.650 3.470 3.520 1,273,977 -0.09(-2.49%)
Jun 02, 2015 3.590 3.635 3.410 3.610 1,707,417 +0.03(+0.84%)
Jun 01, 2015 3.860 3.885 3.540 3.580 2,783,581 -0.26(-6.77%)
May 29, 2015 3.610 3.850 3.540 3.840 2,512,189 +0.24(+6.67%)
May 28, 2015 3.540 3.620 3.430 3.600 2,262,560 +0.11(+3.15%)
May 27, 2015 3.160 3.500 3.110 3.490 2,755,235 +0.36(+11.50%)
May 26, 2015 3.100 3.140 2.980 3.130 1,547,981 +0.00(+0.00%)
May 22, 2015 3.070 3.130 3.130 3.130 1,060,600 +0.09(+2.96%)
May 21, 2015 3.150 3.190 3.030 3.040 1,097,931 -0.09(-2.88%)
May 20, 2015 3.140 3.220 3.110 3.130 1,834,963 +0.01(+0.32%)
May 19, 2015 3.360 3.450 3.100 3.120 1,945,590 -0.24(-7.14%)
May 18, 2015 3.010 3.430 2.977 3.360 3,176,806 +0.37(+12.37%)
May 15, 2015 2.910 3.000 2.860 2.990 1,216,659 +0.05(+1.53%)
May 14, 2015 2.810 2.990 2.720 2.945 2,031,319 +0.15(+5.18%)
May 13, 2015 3.020 3.080 2.780 2.800 2,255,338 -0.22(-7.28%)
May 12, 2015 2.900 3.080 2.900 3.020 1,758,014 -0.03(-0.98%)
May 11, 2015 2.800 3.090 2.760 3.050 2,853,864 +0.28(+10.11%)
May 08, 2015 2.800 2.830 2.710 2.770 1,243,840 +0.02(+0.73%)
May 07, 2015 2.830 2.930 2.700 2.750 1,542,138 -0.06(-2.14%)
May 06, 2015 2.760 2.910 2.690 2.810 1,825,706 +0.08(+2.93%)
May 05, 2015 2.800 2.810 2.650 2.730 1,379,420 -0.07(-2.50%)
May 04, 2015 2.910 2.990 2.750 2.800 1,866,250 -0.11(-3.78%)
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.