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
UNCHANGED
Streaming Delayed 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, 2008
7.113
7.762
7.026
7.555
50,959,704
+0.53(+7.52%)
Apr 29, 2008
7.183
7.210
6.932
7.026
29,511,282
-0.28(-3.89%)
Apr 28, 2008
7.454
7.515
7.290
7.310
26,498,718
-0.10(-1.31%)
Apr 25, 2008
7.290
7.434
7.237
7.408
17,797,876
+0.14(+1.93%)
Apr 24, 2008
7.287
7.310
7.133
7.267
17,897,282
+0.07(+0.98%)
Apr 23, 2008
7.260
7.327
7.150
7.197
12,520,580
-0.11(-1.51%)
Apr 22, 2008
7.277
7.332
7.193
7.307
19,061,420
+0.01(+0.18%)
Apr 21, 2008
7.357
7.361
7.150
7.294
11,515,484
+0.04(+0.55%)
Apr 18, 2008
7.257
7.357
7.200
7.254
25,583,856
-0.02(-0.28%)
Apr 17, 2008
7.023
7.307
7.019
7.274
35,728,600
+0.30(+4.27%)
Apr 16, 2008
6.812
7.050
6.779
6.976
32,793,074
+0.34(+5.20%)
Apr 15, 2008
6.638
6.707
6.576
6.631
48,062,628
+0.04(+0.64%)
Apr 14, 2008
6.636
6.680
6.500
6.589
21,924,572
-0.11(-1.60%)
Apr 11, 2008
6.741
6.790
6.627
6.696
21,084,292
-0.13(-1.86%)
Apr 10, 2008
6.756
6.908
6.622
6.823
22,666,682
+0.09(+1.36%)
Apr 09, 2008
6.870
6.921
6.651
6.732
25,570,180
-0.14(-1.98%)
Apr 08, 2008
6.754
6.941
6.721
6.868
21,485,790
+0.01(+0.20%)
Apr 07, 2008
6.792
6.912
6.763
6.854
27,471,976
+0.18(+2.74%)
Apr 04, 2008
6.634
6.718
6.587
6.671
26,018,532
+0.06(+0.94%)
Apr 03, 2008
6.533
6.660
6.475
6.609
24,002,840
+0.06(+0.95%)
Apr 02, 2008
6.468
6.703
6.406
6.547
36,760,528
+0.16(+2.48%)
Apr 01, 2008
6.277
6.406
6.277
6.388
38,341,352
+0.20(+3.17%)
Mar 31, 2008
6.047
6.232
6.047
6.192
23,913,548
+0.06(+0.95%)
Mar 28, 2008
6.219
6.261
6.054
6.134
23,184,372
-0.16(-2.55%)
Mar 27, 2008
6.468
6.482
6.203
6.294
21,068,242
-0.16(-2.42%)
Mar 26, 2008
6.591
6.591
6.323
6.451
19,633,820
-0.06(-0.89%)
Mar 25, 2008
6.364
6.596
6.299
6.509
28,765,530
+0.22(+3.48%)
Mar 24, 2008
6.306
6.455
6.239
6.290
21,771,926
+0.04(+0.57%)
Mar 21, 2008
6.241
6.319
6.107
6.254
27,697,222
+0.00(+0.00%)
Mar 20, 2008
6.241
6.319
6.107
6.254
27,697,222
-0.05(-0.78%)
Mar 19, 2008
6.828
6.894
6.225
6.303
46,455,044
-0.52(-7.62%)
Mar 18, 2008
6.694
6.825
6.587
6.823
28,431,942
+0.35(+5.34%)
Mar 17, 2008
6.346
6.580
6.277
6.477
38,571,208
-0.20(-2.94%)
Mar 14, 2008
7.019
7.019
6.520
6.674
37,863,792
-0.24(-3.42%)
Mar 13, 2008
6.709
6.973
6.587
6.910
24,969,258
+0.01(+0.13%)
Mar 12, 2008
7.002
7.084
6.852
6.901
20,359,116
-0.08(-1.09%)
Mar 11, 2008
6.605
6.999
6.605
6.977
32,642,162
+0.42(+6.43%)
Mar 10, 2008
6.723
6.741
6.462
6.555
25,064,820
-0.21(-3.13%)
Mar 07, 2008
6.698
6.897
6.649
6.767
29,434,746
-0.11(-1.56%)
Mar 06, 2008
7.287
7.287
6.874
6.874
26,233,522
-0.43(-5.86%)
Mar 05, 2008
7.138
7.303
7.093
7.303
25,645,786
+0.26(+3.64%)
Mar 04, 2008
7.202
7.283
6.915
7.046
44,850,976
-0.17(-2.41%)
Mar 03, 2008
6.988
7.269
6.926
7.220
30,024,388
+0.22(+3.12%)
Feb 29, 2008
7.129
7.158
6.939
7.002
26,116,360
-0.23(-3.15%)
Feb 28, 2008
7.144
7.269
7.086
7.229
22,099,694
+0.04(+0.50%)
Feb 27, 2008
7.013
7.332
7.006
7.193
43,482,108
+0.14(+1.93%)
Feb 26, 2008
6.666
7.104
6.658
7.057
43,932,388
+0.39(+5.82%)
Feb 25, 2008
6.651
6.758
6.509
6.669
32,335,522
+0.10(+1.60%)
Feb 22, 2008
6.555
6.580
6.364
6.564
24,015,084
+0.17(+2.65%)
Feb 21, 2008
6.455
6.491
6.359
6.395
22,584,562
+0.03(+0.42%)
Feb 20, 2008
6.174
6.424
6.116
6.368
24,492,784
+0.13(+2.11%)
Feb 19, 2008
6.248
6.350
6.164
6.237
23,889,288
+0.15(+2.49%)
Feb 18, 2008
6.022
6.127
5.920
6.085
0
+0.00(+0.00%)
Feb 15, 2008
6.022
6.127
5.920
6.085
21,219,832
-0.07(-1.16%)
Feb 14, 2008
6.274
6.286
6.045
6.156
23,582,444
-0.04(-0.72%)
Feb 13, 2008
6.270
6.283
6.096
6.201
32,416,602
+0.20(+3.27%)
Feb 12, 2008
6.060
6.223
5.982
6.005
48,639,784
+0.16(+2.67%)
Feb 11, 2008
5.688
5.871
5.643
5.848
32,927,644
+0.18(+3.15%)
Feb 08, 2008
5.657
5.884
5.563
5.670
24,522,248
-0.00(-0.08%)
Feb 07, 2008
5.648
5.744
5.507
5.674
35,238,896
+0.09(+1.60%)
Feb 06, 2008
5.603
5.746
5.471
5.585
34,718,780
-0.02(-0.32%)
Feb 05, 2008
5.795
5.848
5.565
5.603
30,866,582
-0.29(-4.99%)
Feb 04, 2008
5.848
5.953
5.835
5.897
15,700,959
-0.04(-0.75%)
Feb 01, 2008
5.848
5.967
5.804
5.942
46,436,812
-0.09(-1.52%)
Jan 31, 2008
5.846
6.069
5.759
6.034
42,511,464
-0.00(-0.07%)
Jan 30, 2008
5.951
6.147
5.808
6.038
57,257,716
-0.02(-0.29%)
Jan 29, 2008
6.154
6.154
5.909
6.056
62,231,852
-0.10(-1.63%)
Jan 28, 2008
6.067
6.178
5.947
6.156
28,514,820
+0.14(+2.34%)
Jan 25, 2008
6.163
6.357
5.951
6.016
28,161,184
-0.07(-1.10%)
Jan 24, 2008
5.902
6.207
5.866
6.083
35,593,400
+0.27(+4.60%)
Jan 23, 2008
5.541
5.889
5.297
5.815
53,615,940
+0.05(+0.81%)
Jan 22, 2008
5.723
5.938
5.438
5.768
55,671,016
-0.24(-4.01%)
Jan 21, 2008
6.094
6.132
5.810
6.009
0
+0.00(+0.00%)
Jan 18, 2008
6.094
6.132
5.810
6.009
34,016,792
+0.08(+1.35%)
Jan 17, 2008
6.288
6.381
5.810
5.929
38,537,676
-0.22(-3.56%)
Jan 16, 2008
6.364
6.393
6.098
6.147
44,444,764
-0.33(-5.06%)
Jan 15, 2008
6.647
6.649
6.393
6.475
31,949,732
-0.27(-3.94%)
Jan 14, 2008
6.658
6.845
6.658
6.741
17,425,410
+0.03(+0.47%)
Jan 11, 2008
6.716
6.812
6.640
6.709
28,738,406
-0.11(-1.67%)
Jan 10, 2008
6.747
6.883
6.656
6.823
48,338,636
+0.07(+0.99%)
Jan 09, 2008
6.683
6.756
6.444
6.756
29,681,618
+0.15(+2.33%)
Jan 08, 2008
6.593
6.908
6.576
6.602
31,780,168
+0.05(+0.78%)
Jan 07, 2008
6.515
6.698
6.453
6.551
36,053,168
+0.05(+0.75%)
Jan 04, 2008
6.544
6.569
6.422
6.502
35,268,180
-0.14(-2.18%)
Jan 03, 2008
6.752
6.752
6.576
6.647
33,872,704
-0.14(-2.07%)
Jan 02, 2008
7.149
7.176
6.674
6.787
25,607,150
-0.35(-4.91%)
Jan 01, 2008
7.222
7.238
7.106
7.138
13,539,446
+0.00(+0.00%)
Dec 31, 2007
7.222
7.238
7.106
7.138
13,539,446
-0.00(-0.03%)
Dec 28, 2007
7.176
7.189
7.026
7.140
17,188,416
+0.04(+0.50%)
Dec 27, 2007
7.240
7.245
7.071
7.104
13,032,467
-0.19(-2.66%)
Dec 26, 2007
7.155
7.307
7.093
7.298
8,667,973
+0.12(+1.65%)
Dec 24, 2007
7.111
7.202
7.077
7.180
3,775,824
+0.17(+2.35%)
Dec 21, 2007
7.131
7.171
6.988
7.015
16,487,175
-0.01(-0.10%)
Dec 20, 2007
7.089
7.149
6.948
7.022
13,868,165
+0.01(+0.19%)
Dec 19, 2007
6.923
7.173
6.894
7.008
21,133,524
+0.11(+1.58%)
Dec 18, 2007
6.915
6.970
6.721
6.899
24,530,716
+0.24(+3.55%)
Dec 17, 2007
7.002
7.004
6.613
6.663
19,912,488
-0.35(-4.99%)
Dec 14, 2007
7.033
7.207
6.877
7.013
26,528,948
-0.16(-2.27%)
Dec 13, 2007
7.193
7.247
6.984
7.176
36,383,428
-0.25(-3.36%)
Dec 12, 2007
7.787
7.885
7.254
7.425
32,638,552
-0.05(-0.66%)
Dec 11, 2007
7.742
7.943
7.343
7.474
24,318,316
-0.17(-2.16%)
Dec 10, 2007
7.742
7.787
7.597
7.639
24,922,274
-0.04(-0.47%)
Dec 07, 2007
7.624
7.771
7.577
7.675
18,364,602
+0.04(+0.50%)
Dec 06, 2007
7.361
7.695
7.316
7.637
19,359,954
+0.30(+4.04%)
Dec 05, 2007
7.321
7.385
7.191
7.341
20,804,298
+0.28(+3.92%)
Dec 04, 2007
7.046
7.227
6.981
7.064
21,251,712
-0.03(-0.38%)
Dec 03, 2007
7.189
7.298
7.062
7.091
22,485,276
-0.08(-1.12%)
Nov 30, 2007
7.155
7.305
7.026
7.171
27,690,300
+0.18(+2.62%)
Nov 29, 2007
6.955
7.129
6.841
6.988
18,278,034
-0.06(-0.82%)
Nov 28, 2007
6.647
7.053
6.647
7.046
32,784,600
+0.69(+10.80%)
Nov 27, 2007
6.080
6.431
6.036
6.359
27,955,132
+0.21(+3.33%)
Nov 26, 2007
6.366
6.500
6.087
6.154
24,896,280
-0.29(-4.53%)
Nov 23, 2007
6.361
6.486
6.361
6.446
9,772,673
+0.02(+0.31%)
Nov 21, 2007
6.549
6.625
6.257
6.426
28,996,120
-0.42(-6.19%)
Nov 20, 2007
6.859
7.053
6.551
6.850
18,325,116
+0.12(+1.86%)
Nov 19, 2007
7.039
7.039
6.683
6.725
17,797,846
-0.43(-5.96%)
Nov 16, 2007
7.142
7.173
6.975
7.151
19,681,006
+0.27(+3.99%)
Nov 15, 2007
7.051
7.126
6.747
6.877
14,314,884
-0.09(-1.28%)
Nov 14, 2007
7.082
7.218
6.930
6.966
28,034,742
+0.12(+1.73%)
Nov 13, 2007
6.649
6.946
6.518
6.848
33,549,646
+0.56(+8.87%)
Nov 12, 2007
6.703
6.736
6.268
6.290
27,860,090
-0.44(-6.56%)
Nov 09, 2007
6.687
6.854
6.593
6.732
30,949,272
-0.24(-3.45%)
Nov 08, 2007
7.209
7.216
6.692
6.973
34,052,124
-0.08(-1.11%)
Nov 07, 2007
7.289
7.289
6.997
7.051
20,017,198
-0.39(-5.19%)
Nov 06, 2007
7.263
7.450
7.231
7.437
20,630,396
+0.23(+3.12%)
Nov 05, 2007
7.111
7.234
7.033
7.211
19,356,170
-0.10(-1.40%)
Nov 02, 2007
7.410
7.530
7.004
7.314
15,716,346
+0.01(+0.18%)
Nov 01, 2007
7.403
7.479
7.283
7.300
20,741,352
-0.32(-4.16%)
Oct 31, 2007
7.515
7.722
7.472
7.617
27,281,326
+0.31(+4.21%)
Oct 30, 2007
7.341
7.519
7.258
7.309
32,731,474
-0.11(-1.53%)
Oct 29, 2007
7.343
7.479
7.332
7.423
14,375,601
+0.10(+1.40%)
Oct 26, 2007
7.120
7.336
7.022
7.321
22,469,404
+0.34(+4.82%)
Oct 25, 2007
7.095
7.095
6.830
6.984
18,285,238
-0.08(-1.07%)
Oct 24, 2007
7.046
7.133
6.763
7.060
26,825,940
-0.03(-0.38%)
Oct 23, 2007
6.888
7.100
6.881
7.086
19,269,592
+0.41(+6.08%)
Oct 22, 2007
6.466
6.754
6.446
6.680
17,231,064
+0.07(+1.01%)
Oct 19, 2007
6.881
6.886
6.587
6.613
22,245,084
-0.29(-4.14%)
Oct 18, 2007
6.667
6.964
6.636
6.899
15,829,589
+0.17(+2.52%)
Oct 17, 2007
6.828
6.834
6.562
6.729
21,440,764
+0.06(+0.97%)
Oct 16, 2007
6.718
6.732
6.587
6.665
21,268,624
-0.24(-3.46%)
Oct 15, 2007
7.064
7.129
6.758
6.903
17,142,798
-0.11(-1.53%)
Oct 12, 2007
6.937
7.109
6.886
7.010
12,465,712
+0.10(+1.52%)
Oct 11, 2007
7.216
7.249
6.718
6.906
24,017,542
-0.21(-2.98%)
Oct 10, 2007
7.149
7.173
7.015
7.118
12,840,017
-0.09(-1.21%)
Oct 09, 2007
7.126
7.227
7.086
7.205
16,227,405
+0.13(+1.83%)
Oct 08, 2007
7.031
7.086
6.928
7.075
13,300,500
+0.05(+0.70%)
Oct 05, 2007
6.906
7.155
6.848
7.026
29,287,888
+0.36(+5.42%)
Oct 04, 2007
6.622
6.709
6.431
6.665
15,175,478
+0.14(+2.22%)
Oct 03, 2007
6.839
6.857
6.444
6.520
26,725,654
-0.33(-4.76%)
Oct 02, 2007
6.696
6.906
6.580
6.845
19,465,280
+0.10(+1.49%)
Oct 01, 2007
6.549
6.821
6.538
6.745
16,200,021
+0.19(+2.96%)
Sep 28, 2007
6.591
6.613
6.439
6.551
16,376,519
-0.02(-0.24%)
Sep 27, 2007
6.464
6.580
6.413
6.567
24,052,502
+0.17(+2.65%)
Sep 26, 2007
6.207
6.433
6.112
6.397
24,387,686
+0.30(+4.94%)
Sep 25, 2007
5.944
6.121
5.808
6.096
11,462,828
+0.06(+0.92%)
Sep 24, 2007
6.038
6.058
5.967
6.040
11,816,133
+0.08(+1.31%)
Sep 21, 2007
6.022
6.071
5.949
5.962
11,817,899
+0.03(+0.53%)
Sep 20, 2007
5.971
6.063
5.839
5.931
16,518,025
-0.03(-0.45%)
Sep 19, 2007
6.020
6.107
5.955
5.958
25,122,004
+0.09(+1.56%)
Sep 18, 2007
5.561
5.920
5.483
5.866
31,567,046
+0.40(+7.30%)
Sep 17, 2007
5.527
5.581
5.400
5.467
11,396,412
-0.09(-1.68%)
Sep 14, 2007
5.512
5.643
5.478
5.561
19,385,764
+0.03(+0.52%)
Sep 13, 2007
5.434
5.570
5.380
5.532
16,918,656
+0.17(+3.25%)
Sep 12, 2007
5.353
5.413
5.309
5.358
16,960,642
+0.03(+0.50%)
Sep 11, 2007
5.371
5.376
5.239
5.331
16,689,035
+0.08(+1.44%)
Sep 10, 2007
5.322
5.364
5.170
5.255
16,495,608
-0.09(-1.63%)
Sep 07, 2007
5.413
5.436
5.171
5.342
18,921,524
-0.15(-2.80%)
Sep 06, 2007
5.525
5.538
5.425
5.496
12,555,893
+0.01(+0.16%)
Sep 05, 2007
5.503
5.561
5.382
5.487
18,720,570
-0.15(-2.65%)
Sep 04, 2007
5.607
5.701
5.572
5.636
20,653,502
+0.13(+2.39%)
Aug 31, 2007
5.476
5.570
5.420
5.505
18,934,714
+0.20(+3.70%)
Aug 30, 2007
5.282
5.411
5.228
5.309
20,102,610
-0.06(-1.16%)
Aug 29, 2007
5.253
5.373
5.166
5.371
15,236,899
+0.21(+4.06%)
Aug 28, 2007
5.422
5.427
5.135
5.161
22,869,224
-0.30(-5.47%)
Aug 27, 2007
5.494
5.529
5.400
5.460
11,432,426
-0.02(-0.41%)
Aug 24, 2007
5.239
5.521
5.208
5.483
18,699,342
+0.16(+3.06%)
Aug 23, 2007
5.413
5.422
5.186
5.320
23,217,912
-0.06(-1.12%)
Aug 22, 2007
5.248
5.387
5.137
5.380
22,828,816
+0.22(+4.24%)
Aug 21, 2007
5.097
5.215
5.019
5.161
19,902,736
+0.04(+0.70%)
Aug 20, 2007
5.231
5.294
5.023
5.126
34,798,824
+0.03(+0.52%)
Aug 17, 2007
5.117
5.226
4.668
5.099
59,001,596
+0.30(+6.23%)
Aug 16, 2007
4.628
4.874
4.445
4.800
56,331,124
-0.25(-4.86%)
Aug 15, 2007
5.297
5.371
4.970
5.045
44,065,732
-0.31(-5.87%)
Aug 14, 2007
5.534
5.574
5.340
5.360
24,572,446
-0.23(-4.11%)
Aug 13, 2007
5.746
5.799
5.567
5.590
17,733,642
-0.09(-1.57%)
Aug 10, 2007
5.534
5.697
5.242
5.679
29,961,408
-0.06(-1.09%)
Aug 09, 2007
5.744
5.933
5.694
5.741
27,931,616
-0.28(-4.70%)
Aug 08, 2007
5.922
6.127
5.922
6.025
24,064,236
+0.20(+3.49%)
Aug 07, 2007
5.757
5.900
5.642
5.822
21,098,792
+0.08(+1.32%)
Aug 06, 2007
5.628
5.746
5.166
5.746
30,250,696
+0.04(+0.62%)
Aug 03, 2007
5.744
5.949
5.674
5.710
16,006,899
-0.19(-3.21%)
Aug 02, 2007
5.911
5.949
5.808
5.900
16,151,933
+0.06(+1.03%)
Aug 01, 2007
5.694
5.855
5.643
5.839
26,129,542
+0.03(+0.54%)
Jul 31, 2007
5.951
6.054
5.790
5.808
28,471,656
-0.02(-0.31%)
Jul 30, 2007
5.799
5.913
5.692
5.826
35,159,772
+0.10(+1.75%)
Jul 27, 2007
5.833
5.844
5.603
5.726
29,154,814
-0.04(-0.77%)
Jul 26, 2007
5.857
5.924
5.543
5.770
37,657,884
-0.39(-6.30%)
Jul 25, 2007
6.145
6.219
5.889
6.158
24,885,196
+0.03(+0.55%)
Jul 24, 2007
6.437
6.437
6.063
6.125
24,238,860
-0.37(-5.73%)
Jul 23, 2007
6.357
6.520
6.344
6.497
16,080,102
+0.20(+3.15%)
Jul 20, 2007
6.341
6.381
6.272
6.299
22,288,988
-0.09(-1.40%)
Jul 19, 2007
6.355
6.408
6.286
6.388
18,612,638
+0.17(+2.69%)
Jul 18, 2007
6.167
6.257
6.049
6.221
17,695,084
-0.00(-0.04%)
Jul 17, 2007
6.196
6.257
6.156
6.223
20,641,950
+0.07(+1.09%)
Jul 16, 2007
6.123
6.212
6.096
6.156
18,757,960
+0.09(+1.43%)
Jul 13, 2007
6.067
6.105
5.915
6.069
28,597,542
+0.17(+2.80%)
Jul 12, 2007
5.721
5.967
5.715
5.904
30,522,666
+0.28(+5.00%)
Jul 11, 2007
5.489
5.630
5.485
5.623
18,023,710
+0.10(+1.90%)
Jul 10, 2007
5.498
5.541
5.465
5.518
17,114,050
-0.05(-0.88%)
Jul 09, 2007
5.596
5.636
5.521
5.567
15,507,241
+0.06(+1.18%)
Jul 06, 2007
5.570
5.572
5.451
5.503
22,609,494
+0.00(+0.00%)
Jul 05, 2007
5.534
5.543
5.447
5.503
19,916,872
-0.01(-0.12%)
Jul 03, 2007
5.538
5.558
5.492
5.509
6,917,711
+0.03(+0.49%)
Jul 02, 2007
5.429
5.485
5.411
5.483
15,863,214
+0.10(+1.95%)
Jun 29, 2007
5.418
5.465
5.331
5.378
11,057,579
+0.01(+0.21%)
Jun 28, 2007
5.387
5.436
5.364
5.367
22,076,602
+0.02(+0.38%)
Jun 27, 2007
5.226
5.349
5.197
5.347
19,512,162
+0.03(+0.55%)
Jun 26, 2007
5.445
5.509
5.286
5.318
24,407,910
-0.09(-1.65%)
Jun 25, 2007
5.503
5.545
5.367
5.407
20,483,690
-0.09(-1.62%)
Jun 22, 2007
5.572
5.572
5.469
5.496
19,191,158
-0.09(-1.56%)
Jun 21, 2007
5.587
5.677
5.471
5.583
26,357,244
+0.05(+0.97%)
Jun 20, 2007
5.799
5.808
5.521
5.529
40,017,372
-0.21(-3.73%)
Jun 19, 2007
5.775
5.817
5.721
5.744
19,944,798
-0.04(-0.73%)
Jun 18, 2007
5.797
5.819
5.694
5.786
17,485,268
+0.02(+0.43%)
Jun 15, 2007
5.650
5.784
5.643
5.761
20,927,086
+0.23(+4.20%)
Jun 14, 2007
5.476
5.554
5.463
5.529
17,847,068
+0.10(+1.93%)
Jun 13, 2007
5.389
5.442
5.342
5.425
17,324,766
+0.07(+1.29%)
Jun 12, 2007
5.420
5.465
5.300
5.355
20,461,722
-0.11(-2.08%)
Jun 11, 2007
5.409
5.532
5.371
5.469
23,574,018
+0.09(+1.66%)
Jun 08, 2007
5.353
5.396
5.271
5.380
32,793,330
+0.08(+1.52%)
Jun 07, 2007
5.503
5.527
5.226
5.300
18,549,524
-0.20(-3.69%)
Jun 06, 2007
5.583
5.614
5.434
5.503
20,471,136
-0.18(-3.22%)
Jun 05, 2007
5.719
5.730
5.628
5.686
14,369,428
-0.08(-1.35%)
Jun 04, 2007
5.799
5.866
5.697
5.764
16,999,462
-0.13(-2.23%)
Jun 01, 2007
5.775
5.913
5.761
5.895
13,597,809
+0.23(+4.10%)
May 31, 2007
5.708
5.708
5.563
5.663
12,838,340
+0.01(+0.16%)
May 30, 2007
5.505
5.683
5.465
5.654
30,103,330
+0.01(+0.24%)
May 29, 2007
5.712
5.773
5.583
5.641
16,416,003
+0.06(+1.08%)
May 25, 2007
5.521
5.616
5.480
5.581
10,716,176
+0.15(+2.79%)
May 24, 2007
5.576
5.661
5.409
5.429
22,355,794
-0.20(-3.49%)
May 23, 2007
5.686
5.721
5.607
5.625
15,862,766
-0.03(-0.59%)
May 22, 2007
5.790
5.844
5.594
5.659
24,463,504
-0.08(-1.36%)
May 21, 2007
5.686
5.793
5.681
5.737
12,888,141
+0.08(+1.50%)
May 18, 2007
5.561
5.674
5.554
5.652
15,429,631
+0.08(+1.40%)
May 17, 2007
5.445
5.603
5.362
5.574
21,570,886
+0.07(+1.30%)
May 16, 2007
5.331
5.503
5.286
5.503
22,571,108
+0.28(+5.29%)
May 15, 2007
5.197
5.333
5.197
5.226
14,537,058
+0.03(+0.56%)
May 14, 2007
5.331
5.353
5.130
5.197
11,935,406
-0.09(-1.69%)
May 11, 2007
5.282
5.320
5.215
5.286
13,385,310
+0.06(+1.11%)
May 10, 2007
5.371
5.485
5.208
5.228
32,874,150
-0.19(-3.46%)
May 09, 2007
5.123
5.431
5.103
5.416
31,960,904
+0.29(+5.75%)
May 08, 2007
5.036
5.132
4.985
5.121
15,651,603
+0.02(+0.48%)
May 07, 2007
5.025
5.132
5.025
5.097
21,262,634
+0.09(+1.87%)
May 04, 2007
5.021
5.034
4.862
5.003
15,654,293
+0.05(+0.95%)
May 03, 2007
4.929
4.958
4.858
4.956
13,958,265
+0.08(+1.65%)
May 02, 2007
4.800
4.903
4.773
4.876
7,782,986
+0.12(+2.63%)
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.