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
)
2.460
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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, 2012
5.819
5.830
5.775
5.823
14,608,518
+0.01(+0.13%)
Apr 27, 2012
5.834
5.841
5.776
5.816
18,776,924
+0.03(+0.57%)
Apr 26, 2012
5.721
5.808
5.703
5.783
24,263,686
+0.00(+0.00%)
Apr 25, 2012
5.877
5.950
5.747
5.783
29,068,002
-0.14(-2.33%)
Apr 24, 2012
5.928
5.983
5.896
5.921
24,009,038
+0.01(+0.25%)
Apr 23, 2012
5.823
5.916
5.779
5.906
31,241,322
-0.02(-0.31%)
Apr 20, 2012
5.965
6.005
5.917
5.925
14,700,166
+0.04(+0.68%)
Apr 19, 2012
5.892
5.954
5.825
5.885
16,725,652
-0.03(-0.49%)
Apr 18, 2012
5.877
5.968
5.837
5.914
27,074,628
-0.10(-1.63%)
Apr 17, 2012
6.070
6.088
5.977
6.012
21,241,226
-0.03(-0.54%)
Apr 16, 2012
6.110
6.115
5.983
6.044
16,610,410
-0.01(-0.18%)
Apr 13, 2012
6.179
6.186
6.034
6.055
17,544,040
-0.18(-2.86%)
Apr 12, 2012
6.143
6.262
6.128
6.233
20,848,972
+0.13(+2.14%)
Apr 11, 2012
6.139
6.201
6.084
6.103
24,185,940
+0.07(+1.08%)
Apr 10, 2012
6.121
6.135
5.932
6.037
32,490,686
-0.06(-0.95%)
Apr 09, 2012
6.034
6.106
6.030
6.095
17,994,316
-0.03(-0.53%)
Apr 05, 2012
6.103
6.201
6.055
6.128
28,578,782
-0.01(-0.18%)
Apr 04, 2012
6.262
6.262
6.139
6.139
41,084,844
-0.18(-2.82%)
Apr 03, 2012
6.390
6.444
6.288
6.317
19,675,660
-0.07(-1.03%)
Apr 02, 2012
6.321
6.412
6.307
6.383
26,499,658
+0.03(+0.51%)
Mar 30, 2012
6.405
6.427
6.278
6.350
19,231,044
-0.04(-0.57%)
Mar 29, 2012
6.343
6.394
6.260
6.387
19,637,156
-0.05(-0.73%)
Mar 28, 2012
6.554
6.554
6.398
6.434
19,256,648
-0.14(-2.10%)
Mar 27, 2012
6.597
6.670
6.557
6.572
12,238,105
-0.07(-1.09%)
Mar 26, 2012
6.626
6.659
6.575
6.644
11,932,741
+0.08(+1.27%)
Mar 23, 2012
6.474
6.579
6.437
6.561
20,354,868
+0.12(+1.80%)
Mar 22, 2012
6.437
6.474
6.350
6.445
28,744,812
-0.03(-0.50%)
Mar 21, 2012
6.474
6.514
6.419
6.477
20,272,974
-0.01(-0.11%)
Mar 20, 2012
6.488
6.508
6.445
6.485
23,288,012
-0.11(-1.60%)
Mar 19, 2012
6.626
6.691
6.583
6.590
16,089,485
-0.11(-1.63%)
Mar 16, 2012
6.688
6.739
6.673
6.699
12,652,332
+0.03(+0.49%)
Mar 15, 2012
6.564
6.677
6.543
6.666
16,990,518
+0.06(+0.93%)
Mar 14, 2012
6.619
6.644
6.525
6.604
17,640,014
-0.08(-1.14%)
Mar 13, 2012
6.539
6.691
6.528
6.681
19,094,336
+0.17(+2.68%)
Mar 12, 2012
6.528
6.532
6.423
6.506
16,234,988
-0.11(-1.70%)
Mar 09, 2012
6.575
6.666
6.561
6.619
19,333,818
+0.01(+0.11%)
Mar 08, 2012
6.568
6.626
6.557
6.612
23,198,698
+0.13(+2.02%)
Mar 07, 2012
6.398
6.501
6.376
6.481
27,061,344
+0.09(+1.42%)
Mar 06, 2012
6.466
6.488
6.354
6.390
19,371,838
-0.22(-3.35%)
Mar 05, 2012
6.699
6.710
6.583
6.612
13,099,458
-0.11(-1.62%)
Mar 02, 2012
6.735
6.822
6.708
6.721
23,794,658
-0.01(-0.17%)
Mar 01, 2012
6.652
6.775
6.645
6.732
18,969,870
+0.15(+2.32%)
Feb 29, 2012
6.612
6.696
6.514
6.580
23,350,128
-0.01(-0.11%)
Feb 28, 2012
6.532
6.601
6.490
6.587
23,463,186
+0.16(+2.43%)
Feb 27, 2012
6.420
6.474
6.380
6.431
22,766,198
-0.06(-0.95%)
Feb 24, 2012
6.482
6.521
6.438
6.492
14,001,194
+0.01(+0.17%)
Feb 23, 2012
6.554
6.561
6.453
6.482
19,520,332
-0.11(-1.60%)
Feb 22, 2012
6.670
6.685
6.529
6.587
20,258,698
-0.06(-0.93%)
Feb 21, 2012
6.674
6.674
6.558
6.648
19,748,702
+0.07(+1.10%)
Feb 17, 2012
6.558
6.583
6.514
6.576
18,303,064
+0.00(+0.00%)
Feb 16, 2012
6.369
6.576
6.355
6.576
21,620,368
+0.12(+1.80%)
Feb 15, 2012
6.569
6.587
6.427
6.460
30,904,890
-0.15(-2.30%)
Feb 14, 2012
6.594
6.612
6.521
6.612
23,308,406
-0.04(-0.60%)
Feb 13, 2012
6.627
6.656
6.592
6.652
26,055,264
+0.07(+1.12%)
Feb 10, 2012
6.535
6.578
6.502
6.578
20,409,570
-0.08(-1.14%)
Feb 09, 2012
6.691
6.723
6.596
6.654
27,980,700
-0.06(-0.92%)
Feb 08, 2012
6.756
6.792
6.674
6.716
19,836,110
-0.01(-0.22%)
Feb 07, 2012
6.716
6.767
6.615
6.731
20,565,926
+0.04(+0.54%)
Feb 06, 2012
6.673
6.714
6.644
6.694
12,312,339
-0.04(-0.59%)
Feb 03, 2012
6.683
6.741
6.651
6.734
22,648,518
+0.11(+1.64%)
Feb 02, 2012
6.575
6.665
6.539
6.625
22,146,308
+0.03(+0.38%)
Feb 01, 2012
6.484
6.626
6.456
6.600
48,799,580
+0.13(+1.96%)
Jan 31, 2012
6.546
6.604
6.456
6.474
40,544,652
-0.25(-3.72%)
Jan 30, 2012
6.691
6.734
6.604
6.723
23,604,750
-0.14(-2.11%)
Jan 27, 2012
6.825
6.914
6.814
6.868
26,192,952
+0.04(+0.64%)
Jan 26, 2012
6.868
6.912
6.751
6.825
29,025,900
-0.04(-0.58%)
Jan 25, 2012
6.684
6.881
6.629
6.865
17,637,398
+0.14(+2.10%)
Jan 24, 2012
6.557
6.734
6.535
6.723
22,868,134
+0.01(+0.22%)
Jan 23, 2012
6.608
6.720
6.582
6.709
21,980,262
+0.03(+0.43%)
Jan 20, 2012
6.644
6.680
6.591
6.680
20,269,644
+0.03(+0.38%)
Jan 19, 2012
6.561
6.662
6.550
6.655
43,586,392
+0.07(+0.99%)
Jan 18, 2012
6.398
6.593
6.390
6.590
19,981,978
+0.23(+3.64%)
Jan 17, 2012
6.499
6.539
6.351
6.358
27,527,284
+0.00(+0.00%)
Jan 13, 2012
6.336
6.390
6.285
6.358
20,082,288
-0.12(-1.90%)
Jan 12, 2012
6.459
6.499
6.423
6.481
17,898,814
+0.04(+0.56%)
Jan 11, 2012
6.361
6.455
6.347
6.445
12,325,360
+0.04(+0.62%)
Jan 10, 2012
6.430
6.506
6.399
6.405
25,862,410
+0.10(+1.55%)
Jan 09, 2012
6.242
6.318
6.209
6.307
24,439,684
+0.11(+1.75%)
Jan 06, 2012
6.195
6.227
6.126
6.198
19,913,702
+0.02(+0.29%)
Jan 05, 2012
6.108
6.191
5.996
6.180
22,328,372
-0.02(-0.29%)
Jan 04, 2012
6.148
6.247
6.148
6.198
11,963,155
+0.16(+2.69%)
Dec 30, 2011
5.960
6.072
5.960
6.036
7,616,736
+0.08(+1.28%)
Dec 29, 2011
5.902
5.960
5.895
5.960
9,375,871
+0.05(+0.86%)
Dec 28, 2011
5.992
6.000
5.864
5.909
15,597,169
-0.14(-2.33%)
Dec 27, 2011
6.018
6.050
5.992
6.050
14,078,480
-0.02(-0.30%)
Dec 23, 2011
6.097
6.119
6.021
6.068
15,720,119
+0.08(+1.33%)
Dec 21, 2011
5.989
6.011
5.895
5.989
30,713,348
+0.01(+0.24%)
Dec 20, 2011
5.971
6.068
5.945
5.974
33,486,384
+0.22(+3.84%)
Dec 19, 2011
5.786
5.855
5.732
5.754
30,632,178
-0.04(-0.62%)
Dec 16, 2011
5.840
5.869
5.725
5.790
29,129,990
+0.03(+0.50%)
Dec 15, 2011
5.913
5.942
5.741
5.761
19,998,290
-0.07(-1.24%)
Dec 14, 2011
5.927
5.942
5.811
5.833
18,899,994
-0.10(-1.77%)
Dec 13, 2011
6.054
6.087
5.873
5.938
20,014,902
-0.07(-1.12%)
Dec 12, 2011
5.995
6.009
5.899
6.005
23,379,182
-0.13(-2.08%)
Dec 09, 2011
6.016
6.165
6.016
6.133
15,375,057
+0.16(+2.61%)
Dec 08, 2011
6.034
6.119
5.938
5.977
26,763,804
-0.14(-2.32%)
Dec 07, 2011
6.108
6.197
6.073
6.119
29,684,546
-0.01(-0.23%)
Dec 06, 2011
6.108
6.204
6.020
6.133
20,301,828
-0.04(-0.57%)
Dec 05, 2011
6.239
6.252
6.126
6.168
30,808,516
+0.09(+1.52%)
Dec 02, 2011
6.151
6.193
5.995
6.076
28,374,674
+0.06(+0.93%)
Dec 01, 2011
5.999
6.112
5.939
6.020
37,789,700
+0.18(+3.03%)
Nov 30, 2011
5.875
6.002
5.765
5.843
44,619,200
+0.39(+7.14%)
Nov 29, 2011
5.507
5.599
5.443
5.453
16,158,334
-0.06(-1.03%)
Nov 28, 2011
5.524
5.560
5.461
5.510
20,939,964
+0.18(+3.46%)
Nov 25, 2011
5.245
5.386
5.237
5.326
17,768,620
+0.01(+0.20%)
Nov 23, 2011
5.432
5.468
5.287
5.315
33,601,440
-0.23(-4.15%)
Nov 22, 2011
5.623
5.644
5.521
5.546
36,406,412
-0.11(-2.00%)
Nov 21, 2011
5.726
5.747
5.597
5.659
46,566,908
-0.18(-3.09%)
Nov 18, 2011
6.041
6.041
5.808
5.839
38,541,352
-0.18(-3.06%)
Nov 17, 2011
6.233
6.240
5.942
6.024
25,086,972
-0.17(-2.74%)
Nov 16, 2011
6.190
6.328
6.162
6.194
18,268,836
-0.09(-1.41%)
Nov 15, 2011
6.194
6.332
6.169
6.282
12,611,449
+0.05(+0.85%)
Nov 14, 2011
6.300
6.346
6.215
6.229
16,544,624
-0.05(-0.79%)
Nov 11, 2011
6.218
6.316
6.199
6.279
14,702,964
+0.16(+2.54%)
Nov 10, 2011
6.293
6.314
6.066
6.123
18,791,120
-0.02(-0.35%)
Nov 09, 2011
6.190
6.247
6.109
6.144
26,975,952
-0.32(-4.88%)
Nov 08, 2011
6.356
6.470
6.314
6.459
18,226,670
+0.10(+1.50%)
Nov 07, 2011
6.353
6.392
6.293
6.364
16,255,422
+0.04(+0.56%)
Nov 04, 2011
6.310
6.349
6.176
6.328
18,534,888
-0.02(-0.33%)
Nov 03, 2011
6.477
6.498
6.339
6.349
37,928,580
-0.09(-1.44%)
Nov 02, 2011
6.417
6.490
6.353
6.442
17,418,758
+0.14(+2.25%)
Nov 01, 2011
6.081
6.378
6.053
6.300
36,224,232
-0.14(-2.20%)
Oct 31, 2011
6.559
6.592
6.442
6.442
25,619,488
-0.25(-3.75%)
Oct 28, 2011
6.591
6.729
6.566
6.693
27,730,142
+0.08(+1.18%)
Oct 27, 2011
6.541
6.764
6.403
6.615
75,427,240
+0.40(+6.44%)
Oct 26, 2011
6.205
6.237
5.978
6.215
36,434,360
+0.07(+1.21%)
Oct 25, 2011
6.215
6.215
5.971
6.141
36,077,588
-0.16(-2.47%)
Oct 24, 2011
6.021
6.318
6.017
6.297
31,659,084
+0.28(+4.59%)
Oct 21, 2011
5.918
6.035
5.886
6.021
26,411,866
+0.19(+3.34%)
Oct 20, 2011
5.822
5.877
5.644
5.826
20,752,078
-0.04(-0.66%)
Oct 19, 2011
5.918
5.982
5.791
5.865
29,791,172
-0.08(-1.31%)
Oct 18, 2011
5.776
5.996
5.684
5.943
24,483,536
+0.18(+3.07%)
Oct 17, 2011
5.854
5.872
5.750
5.766
16,368,905
-0.22(-3.61%)
Oct 14, 2011
5.957
5.996
5.890
5.982
16,787,978
+0.10(+1.68%)
Oct 13, 2011
5.876
5.915
5.738
5.883
24,198,862
-0.05(-0.78%)
Oct 12, 2011
5.808
6.049
5.805
5.929
26,680,780
+0.18(+3.14%)
Oct 11, 2011
5.681
5.822
5.628
5.748
31,289,112
+0.05(+0.93%)
Oct 10, 2011
5.571
5.734
5.564
5.695
26,464,164
+0.29(+5.44%)
Oct 07, 2011
5.628
5.679
5.359
5.401
27,444,298
-0.18(-3.17%)
Oct 06, 2011
5.511
5.582
5.430
5.578
38,231,308
+0.24(+4.51%)
Oct 05, 2011
5.256
5.362
5.180
5.338
28,811,938
+0.12(+2.24%)
Oct 04, 2011
5.033
5.235
4.948
5.221
42,067,380
+0.12(+2.42%)
Oct 03, 2011
5.221
5.292
5.090
5.097
41,105,124
-0.13(-2.57%)
Sep 30, 2011
5.362
5.384
5.117
5.232
54,209,828
-0.24(-4.40%)
Sep 29, 2011
5.511
5.585
5.355
5.472
35,997,712
+0.07(+1.24%)
Sep 28, 2011
5.522
5.617
5.391
5.405
31,586,096
-0.12(-2.18%)
Sep 27, 2011
5.490
5.631
5.488
5.525
39,073,072
+0.18(+3.44%)
Sep 26, 2011
5.278
5.341
5.129
5.341
47,746,844
+0.12(+2.23%)
Sep 23, 2011
5.221
5.306
5.135
5.225
44,543,092
+0.02(+0.48%)
Sep 22, 2011
5.242
5.387
5.125
5.200
44,108,692
-0.35(-6.25%)
Sep 21, 2011
5.730
5.780
5.546
5.546
48,454,484
-0.26(-4.45%)
Sep 20, 2011
5.822
5.904
5.766
5.805
15,304,196
-0.05(-0.85%)
Sep 19, 2011
5.805
5.879
5.776
5.854
21,006,452
-0.22(-3.55%)
Sep 16, 2011
6.088
6.119
5.971
6.070
21,604,754
+0.03(+0.47%)
Sep 15, 2011
6.035
6.098
5.960
6.042
17,983,430
+0.14(+2.34%)
Sep 14, 2011
5.879
5.960
5.695
5.904
23,553,534
+0.06(+0.97%)
Sep 13, 2011
5.950
5.950
5.741
5.847
23,835,228
-0.04(-0.60%)
Sep 12, 2011
5.932
5.996
5.695
5.882
34,817,272
-0.20(-3.26%)
Sep 09, 2011
6.183
6.187
6.013
6.081
31,171,338
-0.31(-4.87%)
Sep 08, 2011
6.406
6.487
6.360
6.392
16,925,580
-0.09(-1.42%)
Sep 07, 2011
6.392
6.484
6.339
6.484
15,733,991
+0.21(+3.33%)
Sep 06, 2011
5.932
6.282
5.660
6.275
34,517,304
-0.10(-1.61%)
Sep 02, 2011
6.477
6.569
6.307
6.378
39,882,652
-0.32(-4.76%)
Sep 01, 2011
6.502
6.757
6.463
6.697
65,992,036
+0.39(+6.11%)
Aug 31, 2011
6.223
6.347
6.184
6.311
25,443,086
+0.15(+2.41%)
Aug 30, 2011
6.050
6.198
6.025
6.163
18,892,596
+0.06(+0.93%)
Aug 29, 2011
6.067
6.113
5.989
6.106
20,464,652
+0.17(+2.86%)
Aug 26, 2011
5.862
5.997
5.745
5.936
29,108,322
+0.04(+0.72%)
Aug 25, 2011
6.057
6.078
5.846
5.894
34,540,076
-0.04(-0.60%)
Aug 24, 2011
5.866
5.993
5.784
5.929
23,880,850
+0.02(+0.30%)
Aug 23, 2011
5.777
5.917
5.615
5.912
36,930,844
+0.06(+1.09%)
Aug 22, 2011
5.947
5.982
5.745
5.848
33,977,932
+0.03(+0.55%)
Aug 19, 2011
5.887
6.011
5.791
5.816
28,519,090
-0.12(-1.97%)
Aug 18, 2011
6.000
6.028
5.813
5.933
37,543,564
-0.34(-5.41%)
Aug 17, 2011
6.166
6.283
6.145
6.272
23,451,444
+0.18(+3.02%)
Aug 16, 2011
6.064
6.131
5.956
6.088
24,219,210
-0.07(-1.20%)
Aug 15, 2011
6.134
6.184
6.106
6.163
29,874,444
+0.15(+2.47%)
Aug 12, 2011
6.028
6.108
5.887
6.014
24,049,096
+0.05(+0.83%)
Aug 11, 2011
5.837
6.032
5.707
5.965
37,957,572
+0.25(+4.46%)
Aug 10, 2011
5.834
5.972
5.646
5.710
62,460,756
-0.26(-4.38%)
Aug 09, 2011
5.961
5.975
5.609
5.972
44,342,996
+0.33(+5.76%)
Aug 08, 2011
5.961
6.050
5.576
5.646
58,535,108
-0.60(-9.57%)
Aug 05, 2011
6.329
6.403
5.931
6.244
61,823,916
+0.10(+1.67%)
Aug 04, 2011
6.336
6.364
6.053
6.141
61,475,552
-0.40(-6.06%)
Aug 03, 2011
6.527
6.559
6.368
6.537
44,061,552
-0.03(-0.43%)
Aug 02, 2011
6.753
6.760
6.534
6.566
33,166,672
-0.27(-3.89%)
Aug 01, 2011
6.920
6.932
6.715
6.831
26,718,012
+0.04(+0.52%)
Jul 29, 2011
6.697
6.874
6.644
6.796
36,697,352
+0.07(+1.00%)
Jul 28, 2011
6.605
6.799
6.605
6.729
37,400,912
+0.08(+1.22%)
Jul 27, 2011
6.658
6.658
6.481
6.648
49,112,760
-0.13(-1.88%)
Jul 26, 2011
6.743
6.807
6.690
6.775
17,348,156
+0.01(+0.10%)
Jul 25, 2011
6.693
6.796
6.672
6.768
15,329,716
-0.03(-0.47%)
Jul 22, 2011
6.849
6.870
6.778
6.799
18,293,496
+0.02(+0.37%)
Jul 21, 2011
6.711
6.867
6.704
6.775
52,902,892
+0.14(+2.19%)
Jul 20, 2011
6.584
6.669
6.549
6.630
42,728,796
+0.13(+2.07%)
Jul 19, 2011
6.432
6.524
6.414
6.496
29,077,128
+0.15(+2.40%)
Jul 18, 2011
6.404
6.443
6.259
6.344
55,211,352
-0.19(-2.92%)
Jul 15, 2011
6.679
6.693
6.499
6.534
33,283,350
-0.06(-0.86%)
Jul 14, 2011
6.739
6.754
6.570
6.591
51,732,656
-0.14(-2.05%)
Jul 13, 2011
6.679
6.886
6.598
6.729
55,652,044
+0.12(+1.87%)
Jul 12, 2011
6.775
6.800
6.591
6.605
55,357,076
-0.12(-1.79%)
Jul 11, 2011
6.902
6.930
6.725
6.725
43,573,456
-0.34(-4.80%)
Jul 08, 2011
7.132
7.132
7.008
7.065
22,802,028
-0.12(-1.72%)
Jul 07, 2011
7.308
7.337
7.181
7.188
24,742,680
-0.07(-0.97%)
Jul 06, 2011
7.284
7.344
7.202
7.259
16,416,360
-0.06(-0.77%)
Jul 05, 2011
7.312
7.354
7.280
7.315
16,739,148
-0.00(-0.05%)
Jul 01, 2011
7.206
7.361
7.153
7.319
18,242,956
+0.08(+1.12%)
Jun 30, 2011
7.262
7.284
7.209
7.238
14,287,473
+0.04(+0.49%)
Jun 29, 2011
7.107
7.216
7.089
7.202
17,006,754
+0.13(+1.90%)
Jun 28, 2011
6.881
7.093
6.856
7.068
17,626,700
+0.23(+3.35%)
Jun 27, 2011
6.741
6.864
6.716
6.839
17,445,214
+0.05(+0.78%)
Jun 24, 2011
6.832
6.832
6.742
6.786
11,673,735
-0.02(-0.31%)
Jun 23, 2011
6.681
6.825
6.681
6.808
24,368,814
-0.04(-0.62%)
Jun 22, 2011
6.776
6.962
6.769
6.850
18,969,056
+0.05(+0.78%)
Jun 21, 2011
6.776
6.818
6.755
6.797
18,239,028
+0.01(+0.16%)
Jun 20, 2011
6.802
6.808
6.783
6.786
20,960,900
+0.05(+0.78%)
Jun 17, 2011
6.744
6.776
6.667
6.734
25,394,284
+0.02(+0.31%)
Jun 16, 2011
6.790
6.811
6.611
6.713
29,858,804
-0.15(-2.15%)
Jun 15, 2011
6.801
6.885
6.762
6.860
21,689,470
+0.02(+0.26%)
Jun 14, 2011
6.874
6.938
6.829
6.843
29,386,094
+0.00(+0.05%)
Jun 13, 2011
6.755
6.885
6.748
6.839
30,875,384
+0.08(+1.25%)
Jun 10, 2011
6.843
6.850
6.699
6.755
25,623,290
-0.13(-1.94%)
Jun 09, 2011
6.923
6.934
6.826
6.888
20,010,058
-0.04(-0.51%)
Jun 08, 2011
6.976
7.001
6.867
6.923
18,108,100
-0.06(-0.86%)
Jun 07, 2011
6.934
7.046
6.927
6.983
31,037,438
+0.14(+2.00%)
Jun 06, 2011
6.931
6.969
6.815
6.846
24,893,530
-0.16(-2.26%)
Jun 03, 2011
6.829
7.092
6.820
7.004
32,994,400
+0.34(+5.11%)
May 24, 2011
6.604
6.688
6.594
6.664
19,756,812
+0.12(+1.88%)
May 23, 2011
6.471
6.604
6.443
6.541
18,561,016
-0.05(-0.80%)
May 20, 2011
6.625
6.657
6.569
6.594
17,770,502
-0.06(-0.95%)
May 19, 2011
6.678
6.734
6.590
6.657
21,651,608
+0.00(+0.05%)
May 18, 2011
6.759
6.794
6.615
6.653
25,207,836
-0.13(-1.97%)
May 17, 2011
6.590
6.787
6.558
6.787
53,455,880
+0.12(+1.79%)
May 16, 2011
6.695
6.836
6.657
6.667
19,202,482
-0.06(-0.84%)
May 13, 2011
6.927
6.931
6.674
6.723
23,443,354
-0.25(-3.62%)
May 12, 2011
6.871
7.032
6.825
6.976
34,056,372
+0.08(+1.17%)
May 11, 2011
6.973
6.973
6.857
6.896
26,075,406
-0.14(-2.04%)
May 10, 2011
6.938
7.043
6.917
7.039
29,042,790
+0.15(+2.14%)
May 09, 2011
6.829
6.892
6.716
6.892
22,576,478
+0.05(+0.77%)
May 06, 2011
6.836
6.892
6.762
6.839
28,802,368
+0.16(+2.42%)
May 05, 2011
6.688
6.801
6.625
6.678
25,913,760
-0.03(-0.42%)
May 04, 2011
6.801
6.829
6.681
6.706
38,118,260
-0.09(-1.39%)
May 03, 2011
6.910
6.927
6.759
6.801
34,588,168
-0.22(-3.20%)
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.