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
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.390
+0.020 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2007
4.813
4.820
4.720
4.733
9,220,659
-0.08(-1.67%)
Apr 27, 2007
4.751
4.813
4.697
4.813
11,269,594
+0.00(+0.05%)
Apr 26, 2007
4.873
4.905
4.809
4.811
17,626,674
-0.05(-1.10%)
Apr 25, 2007
4.791
4.882
4.791
4.865
9,502,667
+0.12(+2.49%)
Apr 24, 2007
4.784
4.807
4.662
4.746
9,472,857
-0.05(-1.07%)
Apr 23, 2007
4.840
4.869
4.786
4.798
8,165,286
-0.08(-1.60%)
Apr 20, 2007
4.905
4.907
4.827
4.876
18,740,588
+0.09(+1.86%)
Apr 19, 2007
4.695
4.829
4.657
4.786
15,545,010
+0.02(+0.52%)
Apr 18, 2007
4.650
4.800
4.648
4.762
17,706,032
+0.04(+0.90%)
Apr 17, 2007
4.717
4.784
4.679
4.720
20,409,550
+0.03(+0.57%)
Apr 16, 2007
4.559
4.715
4.559
4.693
22,800,762
+0.15(+3.39%)
Apr 13, 2007
4.541
4.557
4.468
4.539
11,700,902
+0.05(+1.19%)
Apr 12, 2007
4.461
4.501
4.396
4.485
17,173,846
-0.02(-0.40%)
Apr 11, 2007
4.648
4.648
4.454
4.503
17,867,436
-0.11(-2.42%)
Apr 10, 2007
4.621
4.659
4.595
4.615
8,212,331
-0.00(-0.10%)
Apr 09, 2007
4.610
4.646
4.592
4.619
9,533,603
+0.05(+1.17%)
Apr 05, 2007
4.548
4.579
4.514
4.566
9,353,369
+0.02(+0.34%)
Apr 04, 2007
4.526
4.568
4.503
4.550
18,572,682
+0.01(+0.20%)
Apr 03, 2007
4.503
4.584
4.483
4.541
14,402,179
+0.08(+1.77%)
Apr 02, 2007
4.517
4.538
4.415
4.462
61,961,248
-0.05(-1.06%)
Mar 30, 2007
4.555
4.592
4.481
4.510
16,772,578
-0.06(-1.22%)
Mar 29, 2007
4.502
4.570
4.450
4.566
21,213,882
+0.15(+3.36%)
Mar 28, 2007
4.493
4.493
4.362
4.417
15,619,435
-0.09(-2.10%)
Mar 27, 2007
4.541
4.542
4.483
4.512
11,477,626
-0.03(-0.64%)
Mar 26, 2007
4.542
4.553
4.450
4.541
13,161,609
+0.02(+0.52%)
Mar 23, 2007
4.524
4.533
4.470
4.518
13,709,486
+0.01(+0.17%)
Mar 22, 2007
4.534
4.534
4.453
4.510
15,818,500
+0.02(+0.47%)
Mar 21, 2007
4.348
4.519
4.320
4.489
21,439,846
+0.19(+4.33%)
Mar 20, 2007
4.247
4.305
4.226
4.302
13,592,917
+0.06(+1.31%)
Mar 19, 2007
4.192
4.280
4.180
4.247
21,073,998
+0.14(+3.53%)
Mar 16, 2007
4.188
4.188
4.047
4.102
13,384,885
-0.05(-1.10%)
Mar 15, 2007
4.132
4.185
4.098
4.147
11,032,868
+0.01(+0.35%)
Mar 14, 2007
4.069
4.135
3.956
4.133
22,404,684
+0.04(+1.09%)
Mar 13, 2007
4.255
4.218
4.076
4.088
17,679,130
-0.17(-3.91%)
Mar 12, 2007
4.224
4.272
4.184
4.255
13,881,651
+0.04(+0.87%)
Mar 09, 2007
4.224
4.261
4.136
4.218
14,531,751
+0.07(+1.69%)
Mar 08, 2007
4.180
4.192
4.118
4.147
17,150,084
+0.10(+2.59%)
Mar 07, 2007
4.093
4.130
4.038
4.043
21,547,450
-0.02(-0.58%)
Mar 06, 2007
4.014
4.107
3.956
4.066
27,840,416
+0.22(+5.59%)
Mar 05, 2007
3.870
3.928
3.836
3.851
29,913,564
-0.11(-2.70%)
Mar 02, 2007
4.050
4.091
3.923
3.958
23,800,830
-0.15(-3.66%)
Mar 01, 2007
3.949
4.154
3.870
4.108
31,714,492
+0.01(+0.14%)
Feb 28, 2007
4.140
4.178
4.058
4.103
21,910,608
+0.04(+0.88%)
Feb 27, 2007
4.243
4.266
4.003
4.067
40,329,508
-0.37(-8.25%)
Feb 26, 2007
4.472
4.482
4.357
4.433
15,382,709
+0.01(+0.23%)
Feb 23, 2007
4.475
4.484
4.383
4.423
11,741,253
-0.03(-0.78%)
Feb 22, 2007
4.508
4.519
4.439
4.458
11,708,972
+0.01(+0.15%)
Feb 21, 2007
4.460
4.479
4.427
4.451
10,032,163
-0.03(-0.65%)
Feb 20, 2007
4.427
4.500
4.427
4.480
5,188,245
-0.01(-0.12%)
Feb 16, 2007
4.464
4.508
4.447
4.485
12,904,259
-0.05(-1.01%)
Feb 15, 2007
4.584
4.589
4.507
4.531
10,107,485
-0.06(-1.29%)
Feb 14, 2007
4.466
4.626
4.421
4.590
20,209,724
+0.17(+3.94%)
Feb 13, 2007
4.435
4.458
4.387
4.416
12,538,706
-0.01(-0.15%)
Feb 12, 2007
4.505
4.514
4.364
4.423
17,614,704
-0.10(-2.29%)
Feb 09, 2007
4.655
4.664
4.491
4.527
17,516,830
-0.10(-2.17%)
Feb 08, 2007
4.644
4.683
4.581
4.627
12,037,160
-0.04(-0.86%)
Feb 07, 2007
4.657
4.706
4.616
4.667
13,161,609
+0.03(+0.60%)
Feb 06, 2007
4.689
4.689
4.598
4.639
10,073,410
+0.02(+0.43%)
Feb 05, 2007
4.570
4.656
4.538
4.619
11,146,748
+0.08(+1.74%)
Feb 02, 2007
4.570
4.570
4.516
4.540
16,204,077
-0.02(-0.39%)
Feb 01, 2007
4.592
4.613
4.517
4.558
17,250,514
+0.03(+0.57%)
Jan 31, 2007
4.572
4.591
4.497
4.532
27,988,370
+0.01(+0.17%)
Jan 30, 2007
4.537
4.558
4.498
4.524
11,563,708
+0.02(+0.45%)
Jan 29, 2007
4.597
4.627
4.495
4.504
10,807,799
-0.13(-2.84%)
Jan 26, 2007
4.664
4.674
4.563
4.636
18,878,902
+0.09(+1.99%)
Jan 25, 2007
4.721
4.734
4.531
4.546
11,595,989
-0.13(-2.88%)
Jan 24, 2007
4.684
4.725
4.631
4.681
17,856,676
+0.02(+0.43%)
Jan 23, 2007
4.644
4.698
4.607
4.660
14,008,084
+0.02(+0.38%)
Jan 22, 2007
4.684
4.712
4.592
4.643
10,243,781
-0.02(-0.53%)
Jan 19, 2007
4.581
4.678
4.569
4.667
8,734,653
+0.10(+2.27%)
Jan 18, 2007
4.682
4.686
4.529
4.563
14,196,389
-0.05(-1.09%)
Jan 17, 2007
4.644
4.667
4.592
4.614
9,229,625
-0.01(-0.31%)
Jan 16, 2007
4.587
4.683
4.587
4.628
12,540,203
+0.01(+0.12%)
Jan 12, 2007
4.528
4.653
4.527
4.623
12,522,269
+0.11(+2.35%)
Jan 11, 2007
4.449
4.531
4.432
4.517
12,219,188
+0.07(+1.53%)
Jan 10, 2007
4.416
4.461
4.342
4.449
19,215,160
-0.06(-1.31%)
Jan 09, 2007
4.592
4.592
4.454
4.508
11,823,748
-0.10(-2.15%)
Jan 08, 2007
4.493
4.616
4.470
4.607
16,331,407
+0.15(+3.30%)
Jan 05, 2007
4.654
4.654
4.427
4.460
17,123,184
-0.19(-4.17%)
Jan 04, 2007
4.590
4.671
4.557
4.654
18,231,492
+0.05(+1.07%)
Jan 03, 2007
4.595
4.662
4.572
4.605
16,873,904
+0.10(+2.33%)
Dec 29, 2006
4.481
4.529
4.462
4.500
7,181,586
+0.03(+0.62%)
Dec 28, 2006
4.461
4.487
4.437
4.472
8,419,018
+0.01(+0.25%)
Dec 27, 2006
4.346
4.461
4.346
4.461
9,948,770
+0.11(+2.64%)
Dec 26, 2006
4.334
4.363
4.314
4.346
6,457,958
+0.01(+0.28%)
Dec 22, 2006
4.344
4.344
4.275
4.334
5,830,275
-0.01(-0.28%)
Dec 21, 2006
4.297
4.349
4.294
4.346
7,572,543
+0.02(+0.36%)
Dec 20, 2006
4.301
4.330
4.277
4.330
10,003,469
+0.04(+0.99%)
Dec 19, 2006
4.245
4.288
4.207
4.288
10,986,240
-0.02(-0.57%)
Dec 18, 2006
4.371
4.400
4.281
4.313
10,773,725
-0.06(-1.33%)
Dec 15, 2006
4.326
4.383
4.326
4.371
14,552,375
+0.04(+0.93%)
Dec 14, 2006
4.282
4.346
4.278
4.330
10,270,682
+0.10(+2.29%)
Dec 13, 2006
4.199
4.248
4.178
4.233
7,447,903
+0.02(+0.58%)
Dec 12, 2006
4.252
4.260
4.180
4.209
5,279,708
-0.07(-1.62%)
Dec 11, 2006
4.275
4.304
4.251
4.278
3,935,570
+0.03(+0.60%)
Dec 08, 2006
4.258
4.308
4.242
4.252
5,383,724
-0.01(-0.13%)
Dec 07, 2006
4.315
4.325
4.228
4.258
8,147,321
-0.01(-0.24%)
Dec 06, 2006
4.255
4.325
4.237
4.268
9,904,833
+0.01(+0.13%)
Dec 05, 2006
4.243
4.286
4.219
4.262
12,844,181
+0.05(+1.24%)
Dec 04, 2006
4.149
4.230
4.126
4.210
12,211,118
+0.04(+0.88%)
Dec 01, 2006
4.107
4.220
4.101
4.173
11,261,524
-0.03(-0.77%)
Nov 30, 2006
4.178
4.232
4.149
4.205
9,838,478
+0.02(+0.56%)
Nov 29, 2006
4.127
4.212
4.127
4.182
16,439,009
+0.08(+1.85%)
Nov 28, 2006
4.063
4.110
4.013
4.106
14,928,984
+0.04(+1.10%)
Nov 27, 2006
4.193
4.223
4.034
4.062
15,475,068
-0.18(-4.18%)
Nov 24, 2006
4.227
4.262
4.205
4.239
5,952,225
-0.04(-0.99%)
Nov 22, 2006
4.258
4.288
4.202
4.281
10,195,360
+0.02(+0.42%)
Nov 21, 2006
4.230
4.268
4.194
4.263
10,873,257
+0.05(+1.14%)
Nov 20, 2006
4.238
4.272
4.183
4.216
6,518,036
-0.02(-0.45%)
Nov 17, 2006
4.182
4.247
4.160
4.234
7,445,213
+0.01(+0.24%)
Nov 16, 2006
4.240
4.269
4.190
4.224
8,130,284
-0.01(-0.29%)
Nov 15, 2006
4.213
4.269
4.173
4.237
10,380,975
+0.04(+0.96%)
Nov 14, 2006
4.121
4.214
4.110
4.197
20,509,980
+0.16(+4.01%)
Nov 13, 2006
4.004
4.049
3.957
4.035
8,742,723
+0.03(+0.64%)
Nov 10, 2006
3.970
4.015
3.951
4.009
10,588,110
-0.00(-0.11%)
Nov 09, 2006
4.115
4.162
3.976
4.014
16,152,069
-0.10(-2.55%)
Nov 08, 2006
4.059
4.134
4.043
4.118
7,594,960
+0.03(+0.74%)
Nov 07, 2006
4.130
4.165
4.069
4.088
8,502,410
-0.03(-0.68%)
Nov 06, 2006
4.104
4.154
4.084
4.116
11,287,528
+0.08(+1.96%)
Nov 03, 2006
4.028
4.075
4.020
4.037
13,069,250
+0.05(+1.32%)
Nov 02, 2006
3.979
3.997
3.936
3.985
5,129,064
-0.01(-0.31%)
Nov 01, 2006
4.025
4.071
3.984
3.997
13,823,366
+0.01(+0.14%)
Oct 31, 2006
3.990
4.003
3.955
3.991
8,769,624
+0.00(+0.03%)
Oct 30, 2006
4.029
4.029
3.939
3.990
12,353,692
-0.10(-2.35%)
Oct 27, 2006
4.097
4.133
4.049
4.086
11,791,467
-0.01(-0.27%)
Oct 26, 2006
4.179
4.179
4.075
4.097
11,180,822
-0.05(-1.13%)
Oct 25, 2006
4.134
4.153
4.085
4.144
11,438,172
-0.00(-0.11%)
Oct 24, 2006
4.137
4.176
4.102
4.149
12,100,825
+0.02(+0.57%)
Oct 23, 2006
3.987
4.136
3.984
4.125
13,635,958
+0.10(+2.38%)
Oct 20, 2006
4.091
4.091
4.004
4.029
8,083,656
-0.06(-1.50%)
Oct 19, 2006
4.053
4.122
4.036
4.091
8,897,850
+0.02(+0.44%)
Oct 18, 2006
4.081
4.122
4.050
4.073
11,669,518
+0.03(+0.63%)
Oct 17, 2006
4.048
4.127
3.981
4.047
13,970,423
-0.08(-1.87%)
Oct 16, 2006
4.073
4.127
4.035
4.124
10,674,192
+0.03(+0.79%)
Oct 13, 2006
4.052
4.115
4.052
4.092
9,396,410
-0.00(-0.03%)
Oct 12, 2006
3.965
4.103
3.965
4.093
14,922,707
+0.11(+2.66%)
Oct 11, 2006
3.917
4.035
3.888
3.987
18,344,474
+0.02(+0.39%)
Oct 10, 2006
3.928
3.985
3.928
3.971
15,446,374
+0.05(+1.28%)
Oct 09, 2006
3.881
3.952
3.859
3.921
16,732,227
+0.06(+1.44%)
Oct 06, 2006
3.836
3.903
3.803
3.865
19,904,714
-0.06(-1.53%)
Oct 05, 2006
3.859
3.940
3.829
3.926
13,444,066
+0.08(+2.06%)
Oct 04, 2006
3.678
3.859
3.651
3.846
15,180,057
+0.17(+4.58%)
Oct 03, 2006
3.758
3.758
3.655
3.678
9,507,599
-0.15(-3.82%)
Oct 02, 2006
3.804
3.836
3.766
3.824
11,772,637
+0.10(+2.82%)
Sep 29, 2006
3.682
3.730
3.674
3.719
9,820,544
-0.00(-0.06%)
Sep 28, 2006
3.705
3.732
3.670
3.721
7,322,367
+0.03(+0.69%)
Sep 27, 2006
3.640
3.701
3.630
3.696
15,298,420
+0.06(+1.56%)
Sep 26, 2006
3.628
3.667
3.572
3.639
15,823,880
+0.05(+1.37%)
Sep 25, 2006
3.455
3.612
3.455
3.590
12,451,431
+0.03(+0.75%)
Sep 22, 2006
3.542
3.568
3.450
3.563
16,604,897
-0.02(-0.44%)
Sep 21, 2006
3.669
3.733
3.526
3.579
17,411,918
-0.11(-3.02%)
Sep 20, 2006
3.778
3.798
3.652
3.690
9,330,055
-0.04(-0.96%)
Sep 19, 2006
3.825
3.825
3.660
3.726
11,010,451
-0.10(-2.71%)
Sep 18, 2006
3.846
3.874
3.760
3.830
10,151,422
+0.07(+1.75%)
Sep 15, 2006
3.774
3.803
3.737
3.764
11,594,196
+0.04(+0.96%)
Sep 14, 2006
3.774
3.774
3.707
3.728
6,625,639
-0.05(-1.21%)
Sep 13, 2006
3.729
3.827
3.729
3.774
10,111,071
+0.03(+0.86%)
Sep 12, 2006
3.585
3.744
3.585
3.742
10,235,711
+0.17(+4.84%)
Sep 11, 2006
3.599
3.623
3.545
3.569
9,279,840
-0.06(-1.60%)
Sep 08, 2006
3.613
3.661
3.601
3.627
5,784,544
+0.02(+0.65%)
Sep 07, 2006
3.595
3.624
3.508
3.603
7,888,178
-0.01(-0.40%)
Sep 06, 2006
3.649
3.675
3.602
3.618
11,752,013
-0.11(-3.02%)
Sep 05, 2006
3.747
3.752
3.684
3.730
9,356,955
+0.01(+0.21%)
Sep 01, 2006
3.651
3.778
3.646
3.723
12,238,916
+0.07(+2.02%)
Aug 31, 2006
3.703
3.706
3.613
3.649
8,416,328
+0.00(+0.03%)
Aug 30, 2006
3.663
3.688
3.627
3.648
5,226,803
+0.01(+0.21%)
Aug 29, 2006
3.674
3.674
3.589
3.640
9,690,524
+0.02(+0.62%)
Aug 28, 2006
3.482
3.638
3.476
3.618
7,776,091
+0.14(+3.91%)
Aug 25, 2006
3.535
3.588
3.468
3.482
9,596,371
-0.05(-1.51%)
Aug 24, 2006
3.571
3.593
3.458
3.535
15,385,399
-0.02(-0.63%)
Aug 23, 2006
3.636
3.672
3.558
3.558
10,388,148
-0.10(-2.86%)
Aug 22, 2006
3.663
3.720
3.612
3.662
7,031,839
-0.03(-0.73%)
Aug 21, 2006
3.691
3.706
3.668
3.689
7,910,595
-0.03(-0.93%)
Aug 18, 2006
3.775
3.786
3.718
3.724
8,833,289
-0.07(-1.91%)
Aug 17, 2006
3.784
3.844
3.755
3.796
11,445,345
+0.04(+1.04%)
Aug 16, 2006
3.797
3.822
3.707
3.757
12,576,071
+0.04(+0.96%)
Aug 15, 2006
3.624
3.738
3.604
3.721
8,496,133
+0.17(+4.87%)
Aug 14, 2006
3.661
3.662
3.542
3.549
4,641,265
-0.07(-1.82%)
Aug 11, 2006
3.653
3.659
3.592
3.614
8,561,592
-0.04(-1.04%)
Aug 10, 2006
3.576
3.653
3.547
3.652
10,199,844
+0.05(+1.42%)
Aug 09, 2006
3.703
3.749
3.580
3.601
11,240,003
-0.03(-0.92%)
Aug 08, 2006
3.725
3.759
3.613
3.634
15,536,940
-0.05(-1.39%)
Aug 07, 2006
3.769
3.781
3.666
3.686
13,039,659
-0.10(-2.62%)
Aug 04, 2006
3.792
3.845
3.737
3.785
11,679,381
+0.08(+2.29%)
Aug 03, 2006
3.714
3.727
3.662
3.700
11,018,521
-0.01(-0.36%)
Aug 02, 2006
3.718
3.746
3.666
3.714
9,141,750
+0.05(+1.40%)
Aug 01, 2006
3.690
3.690
3.617
3.662
9,087,949
-0.08(-2.06%)
Jul 31, 2006
3.746
3.773
3.705
3.739
11,862,306
-0.01(-0.18%)
Jul 28, 2006
3.602
3.758
3.602
3.746
14,062,782
+0.16(+4.32%)
Jul 27, 2006
3.658
3.679
3.540
3.591
13,898,688
-0.02(-0.49%)
Jul 26, 2006
3.571
3.642
3.525
3.609
11,641,720
+0.01(+0.28%)
Jul 25, 2006
3.551
3.602
3.514
3.599
8,734,653
+0.04(+1.22%)
Jul 24, 2006
3.457
3.563
3.453
3.555
9,519,256
+0.18(+5.28%)
Jul 21, 2006
3.426
3.426
3.352
3.377
8,684,438
-0.00(-0.07%)
Jul 20, 2006
3.483
3.520
3.376
3.379
11,580,745
-0.09(-2.57%)
Jul 19, 2006
3.204
3.468
3.192
3.468
15,472,378
+0.27(+8.59%)
Jul 18, 2006
3.231
3.273
3.111
3.194
13,777,635
+0.01(+0.28%)
Jul 17, 2006
3.193
3.255
3.173
3.185
7,964,396
-0.04(-1.35%)
Jul 14, 2006
3.287
3.289
3.197
3.229
12,233,535
-0.02(-0.65%)
Jul 13, 2006
3.367
3.367
3.231
3.250
13,887,031
-0.16(-4.77%)
Jul 12, 2006
3.503
3.520
3.391
3.413
7,182,483
-0.09(-2.58%)
Jul 11, 2006
3.448
3.503
3.382
3.503
5,493,120
+0.02(+0.58%)
Jul 10, 2006
3.535
3.558
3.438
3.483
5,203,489
+0.02(+0.64%)
Jul 07, 2006
3.570
3.589
3.454
3.461
8,386,737
-0.11(-3.06%)
Jul 06, 2006
3.541
3.611
3.539
3.570
9,579,334
+0.07(+1.94%)
Jul 05, 2006
3.552
3.562
3.455
3.502
13,971,320
-0.13(-3.62%)
Jul 03, 2006
3.543
3.638
3.540
3.633
8,903,230
+0.17(+4.79%)
Jun 30, 2006
3.540
3.549
3.427
3.467
17,370,670
+0.02(+0.45%)
Jun 29, 2006
3.128
3.468
3.119
3.452
35,122,432
+0.35(+11.33%)
Jun 28, 2006
3.086
3.114
3.051
3.100
15,395,263
+0.00(+0.00%)
Jun 27, 2006
3.162
3.178
3.079
3.100
9,837,581
-0.06(-1.87%)
Jun 26, 2006
3.178
3.201
3.146
3.159
6,882,989
+0.03(+1.00%)
Jun 23, 2006
3.059
3.176
3.032
3.128
8,158,081
-0.01(-0.21%)
Jun 22, 2006
3.201
3.212
3.086
3.135
15,706,414
-0.06(-1.95%)
Jun 21, 2006
3.060
3.203
3.053
3.197
17,826,188
+0.10(+3.32%)
Jun 20, 2006
3.029
3.119
3.024
3.095
11,718,836
+0.08(+2.70%)
Jun 19, 2006
3.134
3.134
2.991
3.013
12,942,817
-0.07(-2.14%)
Jun 16, 2006
3.048
3.124
3.012
3.079
15,738,695
-0.01(-0.47%)
Jun 15, 2006
3.039
3.128
3.009
3.094
25,386,178
+0.19(+6.45%)
Jun 14, 2006
2.873
2.912
2.777
2.906
25,224,774
+0.09(+3.25%)
Jun 13, 2006
2.872
2.955
2.752
2.815
33,336,228
-0.12(-4.25%)
Jun 12, 2006
3.154
3.167
2.922
2.940
18,620,656
-0.21(-6.79%)
Jun 09, 2006
3.212
3.263
3.116
3.154
22,837,786
-0.01(-0.18%)
Jun 08, 2006
3.089
3.176
3.000
3.159
30,323,350
-0.07(-2.07%)
Jun 07, 2006
3.340
3.381
3.207
3.226
24,157,712
-0.16(-4.80%)
Jun 06, 2006
3.440
3.450
3.334
3.389
17,749,970
-0.07(-1.97%)
Jun 05, 2006
3.562
3.569
3.435
3.457
11,264,214
-0.11(-3.06%)
Jun 02, 2006
3.670
3.694
3.481
3.566
14,707,502
-0.05(-1.33%)
Jun 01, 2006
3.429
3.614
3.427
3.614
18,555,196
+0.21(+6.09%)
May 31, 2006
3.516
3.562
3.368
3.407
18,969,468
-0.05(-1.42%)
May 30, 2006
3.603
3.611
3.391
3.456
24,035,764
-0.22(-6.03%)
May 26, 2006
3.691
3.725
3.631
3.678
23,107,690
+0.06(+1.76%)
May 25, 2006
3.448
3.630
3.366
3.614
32,759,656
+0.27(+8.00%)
May 24, 2006
3.491
3.579
3.250
3.347
41,771,384
-0.22(-6.22%)
May 23, 2006
3.695
3.778
3.568
3.569
37,862,716
-0.05(-1.36%)
May 22, 2006
3.549
3.687
3.475
3.618
40,980,504
-0.19(-5.06%)
May 19, 2006
3.903
3.909
3.753
3.811
25,947,506
-0.04(-0.96%)
May 18, 2006
3.941
3.978
3.805
3.847
24,172,060
-0.07(-1.82%)
May 17, 2006
3.945
3.984
3.860
3.919
27,615,348
-0.11(-2.82%)
May 16, 2006
4.082
4.097
3.987
4.033
14,459,119
+0.02(+0.58%)
May 15, 2006
3.946
4.115
3.945
4.009
26,925,794
-0.13(-3.20%)
May 12, 2006
4.145
4.188
4.095
4.142
20,016,800
-0.12(-2.88%)
May 11, 2006
4.386
4.400
4.233
4.265
15,779,943
-0.14(-3.09%)
May 10, 2006
4.413
4.422
4.350
4.401
13,078,217
-0.04(-0.90%)
May 09, 2006
4.472
4.482
4.422
4.441
13,140,089
+0.02(+0.43%)
May 08, 2006
4.427
4.488
4.405
4.422
15,248,206
+0.01(+0.33%)
May 05, 2006
4.402
4.427
4.379
4.407
13,132,915
+0.07(+1.57%)
May 04, 2006
4.349
4.360
4.275
4.339
12,063,164
+0.04(+0.86%)
May 03, 2006
4.349
4.355
4.282
4.302
9,816,060
+0.00(+0.00%)
May 02, 2006
4.236
4.324
4.214
4.302
16,682,012
+0.10(+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.