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
Centrais Electricas Brazil ADR
(NY:
EBR
)
6.750
-0.220 (-3.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
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 (%)
Jan 31, 2024
8.188
8.346
8.143
8.178
1,003,784
+0.11(+1.35%)
Jan 30, 2024
8.109
8.138
7.990
8.069
865,343
-0.15(-1.81%)
Jan 29, 2024
8.317
8.346
8.168
8.218
834,125
-0.04(-0.48%)
Jan 26, 2024
8.317
8.317
8.242
8.257
603,316
-0.04(-0.48%)
Jan 25, 2024
8.287
8.317
8.237
8.297
527,241
+0.09(+1.09%)
Jan 24, 2024
8.297
8.307
8.183
8.208
480,204
+0.01(+0.12%)
Jan 23, 2024
8.218
8.228
8.074
8.198
1,158,046
+0.11(+1.35%)
Jan 22, 2024
8.317
8.346
8.039
8.089
802,180
-0.33(-3.88%)
Jan 19, 2024
8.366
8.475
8.327
8.416
794,989
+0.19(+2.29%)
Jan 18, 2024
8.376
8.376
8.208
8.228
535,145
-0.20(-2.35%)
Jan 17, 2024
8.426
8.460
8.381
8.426
418,462
-0.02(-0.23%)
Jan 16, 2024
8.624
8.634
8.356
8.445
1,296,434
-0.35(-3.94%)
Jan 12, 2024
8.861
8.906
8.713
8.792
483,146
+0.01(+0.11%)
Jan 11, 2024
8.792
8.871
8.619
8.782
1,456,489
+0.15(+1.72%)
Jan 10, 2024
8.495
8.703
8.426
8.634
828,980
+0.24(+2.83%)
Jan 09, 2024
8.346
8.426
8.307
8.396
679,028
+0.03(+0.36%)
Jan 08, 2024
8.297
8.411
8.297
8.366
628,693
-0.03(-0.35%)
Jan 05, 2024
8.366
8.475
8.346
8.396
419,319
+0.08(+0.95%)
Jan 04, 2024
8.297
8.356
8.257
8.317
467,885
-0.07(-0.83%)
Jan 03, 2024
8.386
8.480
8.371
8.386
535,937
-0.02(-0.24%)
Jan 02, 2024
8.386
8.515
8.366
8.406
845,028
-0.13(-1.51%)
Dec 29, 2023
8.564
8.564
8.465
8.534
580,378
-0.06(-0.69%)
Dec 28, 2023
8.673
8.733
8.569
8.594
1,019,449
-0.09(-1.03%)
Dec 27, 2023
8.634
8.708
8.604
8.683
441,424
+0.03(+0.34%)
Dec 26, 2023
8.624
8.678
8.604
8.653
392,522
+0.08(+0.92%)
Dec 22, 2023
8.455
8.643
8.455
8.574
571,768
+0.12(+1.41%)
Dec 21, 2023
8.396
8.465
8.348
8.455
713,202
+0.22(+2.64%)
Dec 20, 2023
8.445
8.465
8.237
8.237
1,417,194
-0.28(-3.26%)
Dec 19, 2023
8.475
8.525
8.406
8.515
630,305
+0.14(+1.65%)
Dec 18, 2023
8.267
8.406
8.203
8.376
973,607
+0.21(+2.55%)
Dec 15, 2023
8.317
8.327
8.148
8.168
2,087,219
-0.22(-2.60%)
Dec 14, 2023
8.416
8.435
8.307
8.386
1,265,395
-0.07(-0.82%)
Dec 13, 2023
8.178
8.455
8.138
8.455
1,533,801
+0.35(+4.27%)
Dec 12, 2023
8.178
8.188
8.059
8.109
1,344,188
-0.11(-1.33%)
Dec 11, 2023
8.218
8.277
8.163
8.218
792,088
-0.04(-0.48%)
Dec 08, 2023
8.307
8.396
8.198
8.257
1,271,134
-0.07(-0.83%)
Dec 07, 2023
8.416
8.416
8.317
8.327
533,492
-0.04(-0.47%)
Dec 06, 2023
8.366
8.386
8.312
8.366
822,711
+0.06(+0.72%)
Dec 05, 2023
8.148
8.381
8.148
8.307
1,270,100
+0.15(+1.82%)
Dec 04, 2023
8.228
8.287
8.094
8.158
705,606
-0.14(-1.67%)
Dec 01, 2023
8.109
8.386
8.099
8.297
912,899
+0.10(+1.21%)
Nov 30, 2023
8.129
8.247
8.010
8.198
1,916,585
-0.01(-0.12%)
Nov 29, 2023
8.228
8.332
8.188
8.208
519,508
-0.09(-1.07%)
Nov 28, 2023
8.297
8.435
8.242
8.297
626,400
-0.02(-0.24%)
Nov 27, 2023
8.228
8.341
8.148
8.317
888,517
+0.13(+1.57%)
Nov 24, 2023
8.188
8.237
8.134
8.188
355,872
+0.08(+0.98%)
Nov 22, 2023
8.148
8.223
8.030
8.109
729,738
+0.01(+0.12%)
Nov 21, 2023
8.168
8.218
8.049
8.099
680,679
-0.18(-2.15%)
Nov 20, 2023
8.158
8.307
8.158
8.277
750,200
+0.13(+1.58%)
Nov 17, 2023
8.158
8.312
8.129
8.148
856,663
-0.10(-1.20%)
Nov 16, 2023
8.178
8.257
8.059
8.247
1,084,577
+0.19(+2.33%)
Nov 15, 2023
8.049
8.148
7.894
8.059
1,198,401
+0.04(+0.49%)
Nov 14, 2023
7.931
8.049
7.911
8.020
854,171
+0.32(+4.11%)
Nov 13, 2023
7.505
7.723
7.490
7.703
633,814
+0.18(+2.37%)
Nov 10, 2023
7.554
7.634
7.475
7.525
731,574
+0.08(+1.06%)
Nov 09, 2023
7.614
7.648
7.416
7.445
1,239,661
-0.09(-1.18%)
Nov 08, 2023
7.683
7.762
7.460
7.535
1,808,305
-0.07(-0.91%)
Nov 07, 2023
7.614
7.723
7.589
7.604
1,616,310
+0.14(+1.86%)
Nov 06, 2023
7.346
7.505
7.337
7.465
1,024,475
+0.01(+0.13%)
Nov 03, 2023
7.436
7.544
7.337
7.455
1,710,940
+0.19(+2.59%)
Nov 02, 2023
7.257
7.337
7.208
7.267
993,777
+0.11(+1.52%)
Nov 01, 2023
6.841
7.198
6.841
7.158
944,063
+0.38(+5.55%)
Oct 31, 2023
6.693
6.822
6.683
6.782
922,950
+0.05(+0.74%)
Oct 30, 2023
6.921
6.985
6.683
6.733
1,002,537
-0.04(-0.58%)
Oct 27, 2023
7.129
7.188
6.733
6.772
1,068,095
-0.18(-2.56%)
Oct 26, 2023
6.861
6.960
6.807
6.950
485,898
+0.17(+2.48%)
Oct 25, 2023
6.841
6.841
6.703
6.782
769,351
-0.07(-1.01%)
Oct 24, 2023
6.782
6.916
6.772
6.851
1,161,251
+0.13(+1.91%)
Oct 23, 2023
6.683
6.851
6.658
6.723
567,927
+0.03(+0.44%)
Oct 20, 2023
6.643
6.752
6.594
6.693
1,304,858
+0.03(+0.45%)
Oct 19, 2023
6.604
6.783
6.604
6.663
822,217
+0.05(+0.75%)
Oct 18, 2023
6.752
6.752
6.584
6.614
993,326
-0.28(-4.02%)
Oct 17, 2023
6.901
7.030
6.812
6.891
1,851,042
-0.08(-1.14%)
Oct 16, 2023
6.940
7.020
6.881
6.970
513,535
+0.05(+0.72%)
Oct 13, 2023
7.059
7.114
6.886
6.921
1,527,257
-0.02(-0.29%)
Oct 12, 2023
7.089
7.138
6.911
6.940
467,707
-0.17(-2.37%)
Oct 11, 2023
7.059
7.129
7.010
7.109
675,924
+0.02(+0.28%)
Oct 10, 2023
6.940
7.089
6.902
7.089
806,058
+0.28(+4.07%)
Oct 09, 2023
6.535
6.861
6.535
6.812
964,401
+0.16(+2.38%)
Oct 06, 2023
6.515
6.678
6.386
6.653
1,427,098
-0.01(-0.15%)
Oct 05, 2023
6.752
6.822
6.594
6.663
773,730
-0.11(-1.61%)
Oct 04, 2023
6.782
6.861
6.668
6.772
710,780
+0.01(+0.15%)
Oct 03, 2023
6.980
7.020
6.728
6.762
1,428,925
-0.26(-3.67%)
Oct 02, 2023
7.188
7.188
7.010
7.020
816,207
-0.22(-3.01%)
Sep 29, 2023
7.188
7.242
7.153
7.237
2,157,800
+0.16(+2.24%)
Sep 28, 2023
6.950
7.129
6.876
7.079
1,063,446
+0.15(+2.14%)
Sep 27, 2023
7.119
7.158
6.797
6.931
1,891,789
-0.26(-3.58%)
Sep 26, 2023
7.307
7.480
7.178
7.188
1,542,676
+0.06(+0.83%)
Sep 25, 2023
6.980
7.168
7.079
7.129
1,306,282
+0.12(+1.69%)
Sep 22, 2023
7.010
7.094
6.955
7.010
668,635
+0.01(+0.14%)
Sep 21, 2023
7.059
7.178
6.980
7.000
1,009,609
-0.34(-4.59%)
Sep 20, 2023
7.247
7.366
7.218
7.337
679,354
+0.15(+2.07%)
Sep 19, 2023
7.327
7.327
7.163
7.188
594,494
-0.09(-1.22%)
Sep 18, 2023
7.277
7.307
7.178
7.277
659,876
+0.02(+0.27%)
Sep 15, 2023
7.396
7.406
7.247
7.257
1,266,403
-0.18(-2.40%)
Sep 14, 2023
7.366
7.470
7.272
7.436
677,206
+0.11(+1.49%)
Sep 13, 2023
7.208
7.495
7.208
7.327
1,035,535
+0.20(+2.78%)
Sep 12, 2023
6.970
7.158
6.970
7.129
432,069
+0.12(+1.69%)
Sep 11, 2023
6.901
7.030
6.871
7.010
506,622
+0.21(+3.06%)
Sep 08, 2023
6.713
6.822
6.643
6.802
617,948
+0.09(+1.33%)
Sep 07, 2023
6.782
6.802
6.713
6.713
380,387
-0.07(-1.02%)
Sep 06, 2023
6.911
6.945
6.752
6.782
516,289
-0.15(-2.14%)
Sep 05, 2023
6.931
7.020
6.881
6.931
566,297
-0.16(-2.23%)
Sep 01, 2023
7.119
7.163
7.079
7.089
436,419
+0.05(+0.70%)
Aug 31, 2023
7.218
7.218
7.010
7.039
656,705
-0.32(-4.31%)
Aug 30, 2023
7.475
7.495
7.337
7.356
489,767
-0.06(-0.80%)
Aug 29, 2023
7.376
7.440
7.317
7.416
772,905
+0.03(+0.40%)
Aug 28, 2023
7.337
7.406
7.287
7.386
446,963
+0.00(+0.00%)
Aug 25, 2023
7.426
7.465
7.337
7.386
898,786
-0.09(-1.19%)
Aug 24, 2023
7.525
7.634
7.411
7.475
1,417,676
+0.09(+1.21%)
Aug 23, 2023
7.109
7.445
7.044
7.386
2,386,064
+0.56(+8.27%)
Aug 22, 2023
6.792
6.856
6.747
6.822
897,161
+0.08(+1.17%)
Aug 21, 2023
6.772
6.782
6.692
6.742
1,112,360
-0.14(-2.01%)
Aug 18, 2023
6.871
6.950
6.837
6.881
645,883
+0.02(+0.29%)
Aug 17, 2023
6.752
6.886
6.713
6.861
1,219,819
+0.13(+1.91%)
Aug 16, 2023
6.980
6.990
6.638
6.733
3,263,619
-0.21(-3.00%)
Aug 15, 2023
7.010
7.015
6.916
6.940
1,469,360
-0.31(-4.23%)
Aug 14, 2023
7.346
7.346
7.208
7.247
579,693
-0.15(-2.01%)
Aug 11, 2023
7.544
7.564
7.351
7.396
1,065,404
-0.14(-1.84%)
Aug 10, 2023
7.584
7.678
7.516
7.535
499,187
+0.09(+1.20%)
Aug 09, 2023
7.406
7.703
7.317
7.445
1,193,917
+0.03(+0.40%)
Aug 08, 2023
7.416
7.455
7.332
7.416
1,005,556
+0.13(+1.77%)
Aug 07, 2023
7.317
7.366
7.237
7.287
711,134
-0.07(-0.94%)
Aug 04, 2023
7.445
7.604
7.346
7.356
1,175,291
+0.01(+0.13%)
Aug 03, 2023
7.554
7.614
7.346
7.346
1,188,857
-0.50(-6.31%)
Aug 02, 2023
7.851
7.911
7.767
7.841
1,072,733
-0.01(-0.13%)
Aug 01, 2023
7.871
7.936
7.757
7.851
719,570
-0.19(-2.34%)
Jul 31, 2023
8.010
8.168
8.000
8.039
658,092
+0.12(+1.50%)
Jul 28, 2023
8.000
8.020
7.893
7.921
592,512
-0.02(-0.25%)
Jul 27, 2023
8.218
8.237
7.921
7.940
955,318
-0.27(-3.26%)
Jul 26, 2023
8.049
8.257
8.035
8.208
894,285
+0.16(+1.97%)
Jul 25, 2023
8.178
8.178
8.025
8.049
584,507
+0.01(+0.12%)
Jul 24, 2023
7.990
8.153
7.945
8.039
897,800
+0.06(+0.74%)
Jul 21, 2023
7.891
8.049
7.891
7.980
552,199
+0.20(+2.54%)
Jul 20, 2023
7.861
7.861
7.728
7.782
576,691
-0.03(-0.38%)
Jul 19, 2023
7.772
7.871
7.683
7.812
775,901
-0.02(-0.25%)
Jul 18, 2023
7.733
7.850
7.733
7.832
591,173
+0.01(+0.13%)
Jul 17, 2023
7.772
7.869
7.703
7.822
514,388
-0.02(-0.25%)
Jul 14, 2023
8.000
8.000
7.817
7.841
590,823
-0.16(-1.98%)
Jul 13, 2023
7.931
8.049
7.911
8.000
864,854
+0.17(+2.15%)
Jul 12, 2023
7.960
8.069
7.812
7.832
1,524,884
-0.04(-0.50%)
Jul 11, 2023
7.762
7.896
7.663
7.871
980,367
-0.06(-0.75%)
Jul 10, 2023
7.980
8.030
7.921
7.931
576,633
-0.12(-1.48%)
Jul 07, 2023
7.901
8.148
7.901
8.049
829,767
+0.22(+2.78%)
Jul 06, 2023
7.980
8.000
7.797
7.832
813,144
-0.29(-3.54%)
Jul 05, 2023
8.138
8.237
8.069
8.119
1,070,360
-0.11(-1.32%)
Jul 03, 2023
8.188
8.272
8.168
8.228
404,322
+0.04(+0.48%)
Jun 30, 2023
7.970
8.237
7.970
8.188
1,258,521
+0.31(+3.89%)
Jun 29, 2023
7.822
7.901
7.762
7.881
822,810
+0.07(+0.89%)
Jun 28, 2023
7.861
7.945
7.797
7.812
785,767
-0.10(-1.25%)
Jun 27, 2023
8.089
8.099
7.762
7.911
1,162,695
-0.16(-1.96%)
Jun 26, 2023
8.119
8.148
8.005
8.069
621,700
-0.17(-2.04%)
Jun 23, 2023
8.049
8.312
8.039
8.237
1,102,732
+0.17(+2.09%)
Jun 22, 2023
8.148
8.148
7.990
8.069
1,176,757
-0.14(-1.69%)
Jun 21, 2023
8.138
8.277
8.114
8.208
1,624,660
+0.11(+1.34%)
Jun 20, 2023
8.109
8.158
8.020
8.099
1,670,054
+0.17(+2.12%)
Jun 16, 2023
7.970
8.099
7.931
7.931
3,067,959
-0.25(-3.03%)
Jun 15, 2023
8.039
8.257
7.960
8.178
1,319,385
+0.15(+1.85%)
Jun 14, 2023
7.871
8.089
7.861
8.030
2,659,335
+0.23(+2.92%)
Jun 13, 2023
7.921
7.950
7.762
7.802
1,123,602
-0.12(-1.50%)
Jun 12, 2023
7.812
7.970
7.747
7.921
2,366,378
+0.15(+1.91%)
Jun 09, 2023
7.643
7.911
7.643
7.772
793,034
+0.17(+2.21%)
Jun 08, 2023
7.564
7.624
7.554
7.604
371,823
-0.01(-0.13%)
Jun 07, 2023
7.733
7.752
7.554
7.614
1,531,882
-0.02(-0.26%)
Jun 06, 2023
7.426
7.688
7.406
7.634
1,422,170
+0.35(+4.76%)
Jun 05, 2023
7.228
7.332
7.203
7.287
1,453,008
+0.07(+0.96%)
Jun 02, 2023
7.158
7.237
7.119
7.218
1,061,207
+0.24(+3.40%)
Jun 01, 2023
6.832
7.020
6.757
6.980
1,251,529
+0.07(+1.00%)
May 31, 2023
6.871
6.931
6.792
6.911
999,179
+0.09(+1.31%)
May 30, 2023
6.802
6.856
6.708
6.822
1,162,948
-0.20(-2.82%)
May 26, 2023
7.030
7.129
6.891
7.020
1,426,607
-0.03(-0.42%)
May 25, 2023
7.168
7.233
7.005
7.049
1,970,592
+0.11(+1.57%)
May 24, 2023
7.148
7.178
6.921
6.940
2,846,812
-0.19(-2.64%)
May 23, 2023
7.129
7.257
7.094
7.129
1,140,729
+0.02(+0.28%)
May 22, 2023
7.059
7.208
7.000
7.109
1,054,326
+0.18(+2.57%)
May 19, 2023
6.822
7.010
6.822
6.931
1,005,778
+0.09(+1.30%)
May 18, 2023
6.911
7.000
6.797
6.841
841,978
-0.10(-1.43%)
May 17, 2023
7.138
7.148
6.891
6.940
1,462,185
-0.11(-1.54%)
May 16, 2023
7.307
7.396
7.039
7.049
1,514,708
-0.15(-2.06%)
May 15, 2023
7.129
7.262
7.069
7.198
856,593
+0.10(+1.39%)
May 12, 2023
7.208
7.237
7.069
7.099
1,851,861
-0.12(-1.65%)
May 11, 2023
7.109
7.341
7.059
7.218
1,411,620
+0.05(+0.69%)
May 10, 2023
7.020
7.267
6.995
7.168
1,954,379
+0.27(+3.87%)
May 09, 2023
6.554
6.960
6.485
6.901
3,434,015
+0.28(+4.19%)
May 08, 2023
6.634
6.757
6.535
6.624
1,305,373
-0.21(-3.04%)
May 05, 2023
6.733
6.841
6.673
6.832
1,297,220
+0.17(+2.59%)
May 04, 2023
6.689
6.728
6.546
6.659
2,502,945
+0.13(+1.96%)
May 03, 2023
6.561
6.571
6.467
6.531
1,361,622
-0.02(-0.30%)
May 02, 2023
6.699
6.748
6.502
6.551
1,174,022
-0.07(-1.04%)
May 01, 2023
6.640
6.856
6.595
6.620
1,141,112
+0.01(+0.15%)
Apr 28, 2023
6.640
6.767
6.600
6.610
1,380,512
-0.10(-1.47%)
Apr 27, 2023
6.689
6.777
6.632
6.708
549,024
+0.07(+1.04%)
Apr 26, 2023
6.610
6.728
6.561
6.640
749,379
+0.01(+0.15%)
Apr 25, 2023
6.659
6.679
6.541
6.630
845,460
-0.07(-1.03%)
Apr 24, 2023
6.522
6.767
6.458
6.699
1,315,061
+0.18(+2.71%)
Apr 21, 2023
6.590
6.635
6.453
6.522
784,505
-0.05(-0.75%)
Apr 20, 2023
6.522
6.620
6.487
6.571
1,404,735
+0.00(+0.00%)
Apr 19, 2023
6.649
6.694
6.531
6.571
1,105,689
-0.24(-3.47%)
Apr 18, 2023
6.708
6.876
6.669
6.807
1,591,229
+0.08(+1.17%)
Apr 17, 2023
6.767
6.777
6.640
6.728
1,845,888
-0.28(-3.93%)
Apr 14, 2023
6.846
7.097
6.807
7.004
2,148,500
-0.03(-0.42%)
Apr 13, 2023
6.974
7.072
6.964
7.033
1,054,869
+0.03(+0.42%)
Apr 12, 2023
6.915
7.185
6.905
7.004
2,338,518
+0.26(+3.79%)
Apr 11, 2023
6.689
6.817
6.654
6.748
1,117,824
+0.26(+3.94%)
Apr 10, 2023
6.403
6.492
6.369
6.492
951,763
+0.09(+1.38%)
Apr 06, 2023
6.433
6.448
6.354
6.403
584,869
-0.04(-0.61%)
Apr 05, 2023
6.492
6.581
6.408
6.443
722,335
-0.04(-0.61%)
Apr 04, 2023
6.453
6.546
6.408
6.482
849,234
+0.07(+1.07%)
Apr 03, 2023
6.443
6.477
6.374
6.413
857,087
-0.11(-1.66%)
Mar 31, 2023
6.561
6.600
6.463
6.522
1,919,171
+0.02(+0.30%)
Mar 30, 2023
6.581
6.605
6.359
6.502
1,689,798
+0.13(+2.01%)
Mar 29, 2023
6.285
6.453
6.202
6.374
1,399,433
+0.00(+0.00%)
Mar 28, 2023
6.256
6.482
6.246
6.374
2,124,276
+0.34(+5.71%)
Mar 27, 2023
5.882
6.069
5.858
6.030
1,223,483
+0.21(+3.55%)
Mar 24, 2023
5.695
5.922
5.646
5.823
1,341,759
+0.17(+2.96%)
Mar 23, 2023
5.823
5.828
5.577
5.656
1,548,899
-0.11(-1.88%)
Mar 22, 2023
5.813
5.951
5.745
5.764
1,646,765
-0.05(-0.85%)
Mar 21, 2023
6.059
6.084
5.794
5.813
2,375,791
-0.20(-3.27%)
Mar 20, 2023
6.020
6.079
5.961
6.010
2,433,134
-0.03(-0.49%)
Mar 17, 2023
6.118
6.167
6.015
6.040
2,715,660
-0.30(-4.81%)
Mar 16, 2023
6.344
6.472
6.276
6.344
2,228,652
+0.05(+0.78%)
Mar 15, 2023
5.941
6.354
5.917
6.295
3,199,189
+0.27(+4.40%)
Mar 14, 2023
5.971
6.118
5.872
6.030
1,265,002
+0.05(+0.82%)
Mar 13, 2023
5.902
6.108
5.902
5.981
2,082,506
-0.04(-0.65%)
Mar 10, 2023
6.020
6.182
6.010
6.020
1,391,314
-0.14(-2.24%)
Mar 09, 2023
6.335
6.335
6.128
6.158
1,802,993
-0.19(-2.95%)
Mar 08, 2023
6.315
6.418
6.271
6.344
1,323,110
+0.18(+2.87%)
Mar 07, 2023
6.207
6.231
6.089
6.167
1,420,306
-0.19(-2.94%)
Mar 06, 2023
6.197
6.364
6.158
6.354
3,961,349
+0.09(+1.41%)
Mar 03, 2023
6.325
6.344
6.231
6.266
2,778,062
-0.06(-0.93%)
Mar 02, 2023
6.344
6.423
6.295
6.325
1,433,915
-0.09(-1.38%)
Mar 01, 2023
6.394
6.413
6.256
6.413
2,278,591
-0.05(-0.76%)
Feb 28, 2023
6.512
6.551
6.413
6.463
1,432,497
-0.13(-1.94%)
Feb 27, 2023
6.551
6.664
6.517
6.590
1,377,834
-0.01(-0.15%)
Feb 24, 2023
6.640
6.640
6.522
6.600
998,905
-0.12(-1.76%)
Feb 23, 2023
6.728
6.772
6.605
6.718
837,132
+0.06(+0.89%)
Feb 22, 2023
6.669
6.767
6.600
6.659
1,414,490
+0.02(+0.30%)
Feb 21, 2023
6.846
6.885
6.625
6.640
715,689
-0.22(-3.16%)
Feb 17, 2023
6.817
6.944
6.797
6.856
883,875
+0.09(+1.31%)
Feb 16, 2023
6.590
6.797
6.497
6.767
2,004,086
-0.05(-0.72%)
Feb 15, 2023
6.748
6.861
6.689
6.817
1,286,438
+0.08(+1.17%)
Feb 14, 2023
6.885
6.940
6.625
6.738
2,271,537
-0.28(-3.93%)
Feb 13, 2023
7.004
7.112
6.964
7.013
1,016,234
+0.02(+0.28%)
Feb 10, 2023
6.885
7.043
6.826
6.994
2,307,986
+0.20(+2.89%)
Feb 09, 2023
6.984
6.984
6.787
6.797
2,510,565
-0.28(-3.89%)
Feb 08, 2023
7.013
7.092
6.920
7.072
3,169,512
+0.07(+0.98%)
Feb 07, 2023
7.190
7.215
6.954
7.004
2,931,080
-0.29(-3.91%)
Feb 06, 2023
7.181
7.318
7.146
7.289
1,002,342
-0.05(-0.67%)
Feb 03, 2023
7.446
7.530
7.269
7.338
1,790,777
-0.24(-3.12%)
Feb 02, 2023
8.007
8.056
7.574
7.574
2,055,914
-0.18(-2.28%)
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.