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, 2014
6.403
6.433
6.305
6.365
20,327,524
-0.06(-0.93%)
Apr 29, 2014
6.489
6.626
6.412
6.425
35,691,640
+0.02(+0.27%)
Apr 28, 2014
6.350
6.416
6.296
6.407
11,414,410
+0.03(+0.54%)
Apr 25, 2014
6.416
6.450
6.352
6.373
14,562,564
-0.10(-1.52%)
Apr 24, 2014
6.433
6.484
6.365
6.472
15,169,395
+0.12(+1.82%)
Apr 23, 2014
6.318
6.369
6.262
6.356
10,633,022
+0.01(+0.13%)
Apr 22, 2014
6.309
6.382
6.262
6.347
17,809,958
-0.02(-0.34%)
Apr 21, 2014
6.360
6.425
6.309
6.369
12,283,659
-0.02(-0.27%)
Apr 17, 2014
6.210
6.386
6.386
6.386
22,255,980
+0.13(+2.05%)
Apr 16, 2014
6.262
6.318
6.198
6.258
17,401,354
+0.04(+0.69%)
Apr 15, 2014
6.270
6.275
6.035
6.215
32,259,202
-0.10(-1.56%)
Apr 14, 2014
6.356
6.425
6.292
6.313
25,392,808
-0.06(-1.01%)
Apr 11, 2014
6.189
6.454
6.163
6.377
27,717,274
+0.12(+1.99%)
Apr 10, 2014
6.288
6.356
6.215
6.253
21,434,798
+0.00(+0.07%)
Apr 09, 2014
6.185
6.311
6.138
6.249
30,515,526
-0.04(-0.68%)
Apr 08, 2014
6.566
6.707
6.275
6.292
71,539,568
-0.07(-1.14%)
Apr 07, 2014
6.093
6.386
6.086
6.365
37,624,912
+0.31(+5.16%)
Apr 04, 2014
6.198
6.264
6.031
6.052
24,808,436
+0.04(+0.64%)
Apr 03, 2014
6.095
6.097
5.952
6.014
21,861,992
-0.08(-1.33%)
Apr 02, 2014
5.924
6.116
5.907
6.095
19,066,568
+0.17(+2.88%)
Apr 01, 2014
5.866
5.939
5.851
5.924
19,636,446
+0.08(+1.32%)
Mar 31, 2014
5.783
5.907
5.783
5.847
35,892,288
+0.04(+0.74%)
Mar 28, 2014
5.757
5.877
5.753
5.804
25,609,300
+0.03(+0.52%)
Mar 27, 2014
5.608
5.813
5.603
5.774
36,108,084
+0.31(+5.63%)
Mar 26, 2014
5.389
5.535
5.385
5.466
30,692,834
+0.11(+2.08%)
Mar 25, 2014
5.347
5.462
5.312
5.355
33,702,668
+0.00(+0.00%)
Mar 24, 2014
5.253
5.406
5.240
5.355
19,626,646
+0.19(+3.73%)
Mar 21, 2014
5.107
5.235
5.099
5.163
30,970,488
-0.02(-0.41%)
Mar 20, 2014
5.034
5.201
4.996
5.184
19,593,958
+0.19(+3.77%)
Mar 19, 2014
4.962
5.064
4.953
4.996
16,791,008
+0.02(+0.43%)
Mar 18, 2014
4.868
4.987
4.863
4.974
15,724,537
+0.09(+1.75%)
Mar 17, 2014
4.803
4.910
4.799
4.889
11,168,699
+0.12(+2.51%)
Mar 14, 2014
4.795
4.859
4.739
4.769
14,632,988
-0.07(-1.41%)
Mar 13, 2014
4.966
4.983
4.821
4.838
18,343,288
-0.10(-1.99%)
Mar 12, 2014
4.876
4.936
4.842
4.936
18,125,796
+0.06(+1.23%)
Mar 11, 2014
4.957
4.979
4.855
4.876
15,857,016
-0.04(-0.78%)
Mar 10, 2014
5.022
5.026
4.863
4.915
15,852,015
-0.13(-2.63%)
Mar 07, 2014
5.107
5.124
5.004
5.047
27,425,324
-0.12(-2.24%)
Mar 06, 2014
5.026
5.176
5.026
5.163
25,686,282
+0.17(+3.42%)
Mar 05, 2014
4.928
5.000
4.842
4.992
15,531,208
+0.05(+1.04%)
Mar 04, 2014
4.941
5.022
4.881
4.941
8,168,135
+0.08(+1.58%)
Mar 03, 2014
4.936
4.962
4.817
4.864
16,265,442
-0.16(-3.15%)
Feb 28, 2014
5.065
5.077
4.949
5.022
30,554,668
-0.04(-0.84%)
Feb 27, 2014
4.919
5.069
4.919
5.065
19,643,322
+0.19(+3.86%)
Feb 26, 2014
4.889
4.932
4.825
4.877
11,054,531
-0.03(-0.52%)
Feb 25, 2014
5.005
5.013
4.877
4.902
14,714,971
-0.08(-1.55%)
Feb 24, 2014
4.983
5.082
4.928
4.979
25,720,926
+0.05(+1.04%)
Feb 21, 2014
4.859
4.958
4.855
4.928
18,466,656
+0.12(+2.58%)
Feb 20, 2014
4.851
4.894
4.757
4.804
23,374,632
+0.01(+0.18%)
Feb 19, 2014
4.612
4.840
4.607
4.795
45,256,596
+0.05(+0.99%)
Feb 18, 2014
4.727
4.783
4.714
4.748
38,934,460
+0.00(+0.09%)
Feb 14, 2014
4.710
4.744
4.744
4.744
12,782,610
+0.05(+1.09%)
Feb 13, 2014
4.599
4.706
4.582
4.693
12,452,197
+0.05(+1.01%)
Feb 12, 2014
4.710
4.740
4.607
4.646
12,380,252
-0.10(-2.07%)
Feb 11, 2014
4.620
4.761
4.601
4.744
22,640,870
+0.09(+1.94%)
Feb 10, 2014
4.690
4.692
4.629
4.654
13,782,843
-0.05(-0.99%)
Feb 07, 2014
4.726
4.743
4.646
4.701
19,141,416
+0.01(+0.18%)
Feb 06, 2014
4.531
4.709
4.531
4.692
19,019,660
+0.18(+3.94%)
Feb 05, 2014
4.552
4.561
4.467
4.514
16,659,117
-0.03(-0.56%)
Feb 04, 2014
4.506
4.590
4.480
4.540
21,322,312
+0.21(+4.78%)
Feb 03, 2014
4.493
4.493
4.332
4.332
26,576,150
-0.13(-2.85%)
Jan 31, 2014
4.451
4.586
4.421
4.459
32,173,728
-0.04(-0.94%)
Jan 30, 2014
4.578
4.603
4.468
4.502
17,899,840
+0.03(+0.57%)
Jan 29, 2014
4.557
4.574
4.445
4.476
30,232,696
-0.17(-3.73%)
Jan 28, 2014
4.697
4.726
4.631
4.650
18,556,790
+0.03(+0.73%)
Jan 27, 2014
4.633
4.688
4.599
4.616
23,631,206
-0.00(-0.09%)
Jan 24, 2014
4.705
4.709
4.597
4.620
22,847,612
-0.19(-3.88%)
Jan 23, 2014
4.946
4.949
4.743
4.807
16,752,763
-0.13(-2.57%)
Jan 22, 2014
4.938
4.976
4.891
4.934
13,127,737
+0.04(+0.78%)
Jan 21, 2014
4.929
4.976
4.891
4.896
12,422,659
+0.03(+0.70%)
Jan 17, 2014
4.934
4.862
4.862
4.862
16,475,160
-0.07(-1.37%)
Jan 16, 2014
5.014
5.018
4.896
4.929
21,503,732
-0.08(-1.52%)
Jan 15, 2014
4.980
5.048
4.976
5.006
17,600,214
+0.03(+0.51%)
Jan 14, 2014
4.925
4.993
4.913
4.980
14,815,391
+0.07(+1.38%)
Jan 13, 2014
5.006
5.040
4.891
4.913
15,045,881
-0.06(-1.19%)
Jan 10, 2014
4.908
5.027
4.879
4.972
21,415,858
+0.08(+1.65%)
Jan 09, 2014
4.955
4.955
4.811
4.891
18,197,340
-0.08(-1.62%)
Jan 08, 2014
5.073
5.078
4.959
4.972
19,491,322
-0.08(-1.51%)
Jan 07, 2014
5.162
5.162
5.027
5.048
9,532,442
-0.03(-0.58%)
Jan 06, 2014
5.116
5.148
5.065
5.078
28,539,312
-0.02(-0.33%)
Jan 03, 2014
5.107
5.128
5.061
5.095
14,253,616
-0.04(-0.75%)
Jan 02, 2014
5.163
5.188
5.099
5.133
12,906,905
-0.17(-3.19%)
Dec 31, 2013
5.243
5.303
5.303
5.303
6,478,852
+0.07(+1.38%)
Dec 30, 2013
5.226
5.265
5.184
5.231
9,882,946
+0.01(+0.16%)
Dec 27, 2013
5.167
5.239
5.167
5.222
13,813,089
+0.08(+1.48%)
Dec 26, 2013
5.184
5.205
5.142
5.146
7,306,426
-0.02(-0.40%)
Dec 24, 2013
5.142
5.183
5.112
5.167
4,700,289
+0.05(+0.98%)
Dec 23, 2013
5.129
5.167
5.083
5.117
16,225,550
+0.11(+2.17%)
Dec 20, 2013
5.133
5.154
4.991
5.008
21,389,854
-0.21(-4.01%)
Dec 19, 2013
5.150
5.246
5.130
5.217
25,589,782
-0.05(-0.87%)
Dec 18, 2013
5.167
5.288
5.112
5.263
33,677,552
+0.09(+1.78%)
Dec 17, 2013
5.192
5.209
5.150
5.171
22,654,056
-0.00(-0.08%)
Dec 16, 2013
5.150
5.221
5.131
5.175
27,133,366
+0.05(+0.90%)
Dec 13, 2013
5.108
5.146
5.068
5.129
25,762,332
+0.05(+1.07%)
Dec 12, 2013
5.012
5.125
4.945
5.075
22,528,404
+0.02(+0.33%)
Dec 11, 2013
5.129
5.140
5.023
5.058
17,671,330
-0.18(-3.43%)
Dec 10, 2013
5.213
5.255
5.204
5.238
12,178,359
+0.03(+0.64%)
Dec 09, 2013
5.248
5.271
5.186
5.204
14,908,082
+0.02(+0.40%)
Dec 06, 2013
5.171
5.225
5.137
5.183
12,639,853
+0.05(+0.98%)
Dec 05, 2013
5.087
5.163
5.083
5.133
17,321,306
-0.02(-0.41%)
Dec 04, 2013
5.171
5.221
5.100
5.154
16,498,759
-0.08(-1.52%)
Dec 03, 2013
5.319
5.363
5.163
5.234
18,563,320
-0.09(-1.74%)
Dec 02, 2013
5.527
5.548
5.322
5.326
16,423,162
-0.22(-3.92%)
Nov 29, 2013
5.510
5.558
5.497
5.543
9,925,154
+0.03(+0.53%)
Nov 27, 2013
5.470
5.585
5.460
5.514
25,847,050
+0.13(+2.48%)
Nov 26, 2013
5.527
5.535
5.376
5.380
23,948,988
-0.09(-1.60%)
Nov 25, 2013
5.518
5.548
5.401
5.468
16,022,350
-0.13(-2.31%)
Nov 22, 2013
5.514
5.631
5.510
5.598
20,299,330
+0.05(+0.90%)
Nov 21, 2013
5.539
5.562
5.468
5.548
20,397,048
-0.05(-0.90%)
Nov 20, 2013
5.602
5.715
5.568
5.598
12,399,066
-0.01(-0.22%)
Nov 19, 2013
5.798
5.807
5.589
5.610
20,365,344
-0.17(-2.96%)
Nov 18, 2013
5.807
5.865
5.765
5.782
20,789,684
+0.05(+0.87%)
Nov 15, 2013
5.698
5.802
5.673
5.731
11,548,051
+0.05(+0.88%)
Nov 14, 2013
5.614
5.731
5.581
5.681
13,437,213
+0.19(+3.50%)
Nov 12, 2013
5.527
5.581
5.452
5.489
16,778,348
-0.08(-1.43%)
Nov 11, 2013
5.577
5.623
5.510
5.568
11,731,098
-0.04(-0.67%)
Nov 08, 2013
5.656
5.660
5.493
5.606
19,226,090
-0.14(-2.47%)
Nov 07, 2013
5.907
5.944
5.744
5.748
15,613,823
-0.20(-3.37%)
Nov 06, 2013
5.907
5.970
5.873
5.949
15,558,558
-0.03(-0.49%)
Nov 05, 2013
5.990
6.041
5.932
5.978
21,342,702
-0.17(-2.79%)
Nov 04, 2013
6.061
6.187
6.057
6.149
17,649,038
+0.15(+2.50%)
Nov 01, 2013
5.932
6.045
5.932
5.999
15,571,297
-0.02(-0.35%)
Oct 31, 2013
6.204
6.212
6.012
6.020
24,962,172
-0.18(-2.96%)
Oct 30, 2013
6.158
6.233
6.127
6.204
13,310,792
+0.00(+0.07%)
Oct 29, 2013
6.246
6.246
6.170
6.200
41,224,580
+0.03(+0.54%)
Oct 28, 2013
6.187
6.204
6.143
6.166
24,914,492
+0.00(+0.07%)
Oct 25, 2013
6.204
6.210
6.127
6.162
13,255,597
-0.01(-0.20%)
Oct 24, 2013
6.137
6.183
6.079
6.175
15,275,633
-0.00(-0.07%)
Oct 23, 2013
6.321
6.321
6.175
6.179
15,799,356
-0.21(-3.27%)
Oct 22, 2013
6.289
6.413
6.287
6.388
13,260,241
+0.09(+1.39%)
Oct 21, 2013
6.337
6.350
6.189
6.300
15,122,865
-0.08(-1.31%)
Oct 18, 2013
6.427
6.433
6.342
6.383
11,593,108
-0.03(-0.46%)
Oct 17, 2013
6.362
6.415
6.342
6.413
12,985,203
+0.10(+1.59%)
Oct 16, 2013
6.250
6.429
6.250
6.312
18,996,276
+0.09(+1.41%)
Oct 15, 2013
6.183
6.237
6.170
6.225
20,213,790
+0.00(+0.00%)
Oct 14, 2013
6.041
6.233
6.024
6.225
14,179,465
+0.11(+1.84%)
Oct 11, 2013
6.104
6.141
6.045
6.112
12,319,249
-0.00(-0.07%)
Oct 10, 2013
5.999
6.124
5.991
6.116
20,483,672
+0.16(+2.66%)
Oct 09, 2013
5.857
5.983
5.853
5.957
13,105,596
+0.13(+2.22%)
Oct 08, 2013
5.874
5.887
5.805
5.828
11,844,660
-0.03(-0.50%)
Oct 07, 2013
5.782
5.887
5.774
5.857
12,439,110
+0.02(+0.29%)
Oct 04, 2013
5.824
5.870
5.799
5.841
15,237,274
-0.02(-0.36%)
Oct 03, 2013
5.866
5.932
5.799
5.861
13,125,429
-0.05(-0.85%)
Oct 02, 2013
5.828
5.949
5.811
5.912
17,586,282
+0.08(+1.35%)
Oct 01, 2013
5.770
5.839
5.766
5.833
11,379,187
-0.04(-0.71%)
Sep 27, 2013
5.783
5.916
5.783
5.874
25,625,104
+0.09(+1.59%)
Sep 26, 2013
5.816
5.845
5.766
5.783
9,445,339
-0.00(-0.07%)
Sep 25, 2013
5.808
5.808
5.757
5.787
14,964,175
-0.07(-1.21%)
Sep 24, 2013
5.849
5.914
5.778
5.858
14,099,464
+0.01(+0.14%)
Sep 23, 2013
5.858
5.908
5.828
5.849
13,173,116
+0.05(+0.94%)
Sep 20, 2013
5.979
5.979
5.783
5.795
19,985,932
-0.15(-2.46%)
Sep 19, 2013
5.904
5.979
5.841
5.941
28,038,012
-0.05(-0.90%)
Sep 18, 2013
5.616
6.029
5.603
5.995
25,714,512
+0.42(+7.48%)
Sep 17, 2013
5.549
5.620
5.541
5.578
12,703,816
+0.09(+1.67%)
Sep 16, 2013
5.586
5.591
5.453
5.486
10,860,706
-0.00(-0.08%)
Sep 13, 2013
5.436
5.499
5.390
5.490
14,014,433
+0.06(+1.08%)
Sep 12, 2013
5.516
5.524
5.424
5.432
26,101,342
-0.10(-1.81%)
Sep 11, 2013
5.440
5.532
5.390
5.532
18,396,288
+0.04(+0.68%)
Sep 10, 2013
5.451
5.516
5.424
5.495
19,679,136
+0.05(+1.00%)
Sep 09, 2013
5.294
5.457
5.278
5.440
22,079,546
+0.19(+3.66%)
Sep 06, 2013
5.173
5.263
5.134
5.248
23,577,586
+0.17(+3.28%)
Sep 05, 2013
4.961
5.107
4.956
5.082
19,661,108
+0.15(+2.96%)
Sep 04, 2013
4.919
4.963
4.894
4.936
15,125,804
+0.01(+0.17%)
Sep 03, 2013
4.898
4.940
4.848
4.927
17,721,650
+0.08(+1.72%)
Aug 30, 2013
4.857
4.902
4.798
4.844
29,497,870
+0.04(+0.87%)
Aug 29, 2013
4.782
4.923
4.769
4.802
18,680,416
+0.02(+0.35%)
Aug 28, 2013
4.769
4.861
4.736
4.786
14,449,072
+0.00(+0.00%)
Aug 27, 2013
4.773
4.800
4.723
4.786
25,079,588
-0.09(-1.88%)
Aug 26, 2013
4.990
4.994
4.861
4.877
13,439,911
-0.12(-2.34%)
Aug 23, 2013
4.857
5.023
4.815
4.994
24,013,732
+0.25(+5.27%)
Aug 22, 2013
4.765
4.800
4.719
4.744
17,029,612
+0.00(+0.00%)
Aug 21, 2013
4.873
4.882
4.727
4.744
25,805,246
-0.15(-3.15%)
Aug 20, 2013
4.932
4.988
4.886
4.898
16,719,424
-0.05(-1.09%)
Aug 19, 2013
4.957
5.011
4.902
4.952
19,854,126
-0.05(-1.00%)
Aug 16, 2013
5.140
5.165
5.002
5.002
19,903,642
-0.19(-3.61%)
Aug 15, 2013
5.144
5.236
5.098
5.190
31,598,442
-0.08(-1.50%)
Aug 14, 2013
5.273
5.344
5.253
5.269
15,342,122
-0.04(-0.71%)
Aug 13, 2013
5.286
5.323
5.215
5.307
12,179,927
+0.00(+0.08%)
Aug 12, 2013
5.290
5.386
5.265
5.303
18,741,550
+0.07(+1.27%)
Aug 09, 2013
5.169
5.259
5.119
5.236
18,577,036
+0.06(+1.13%)
Aug 08, 2013
5.053
5.186
5.002
5.178
25,327,572
+0.25(+4.99%)
Aug 07, 2013
4.890
5.007
4.873
4.932
11,937,391
+0.00(+0.00%)
Aug 06, 2013
5.040
5.061
4.919
4.932
24,982,882
-0.10(-1.91%)
Aug 05, 2013
5.119
5.157
5.011
5.027
15,493,693
-0.16(-3.05%)
Aug 02, 2013
5.190
5.290
5.161
5.186
13,072,358
-0.02(-0.33%)
Aug 01, 2013
5.145
5.232
5.141
5.203
19,770,820
+0.11(+2.21%)
Jul 31, 2013
5.149
5.174
5.049
5.091
30,500,380
-0.10(-2.00%)
Jul 30, 2013
5.332
5.336
5.170
5.195
12,577,304
-0.02(-0.40%)
Jul 29, 2013
5.266
5.266
5.153
5.216
11,894,340
-0.05(-0.95%)
Jul 26, 2013
5.345
5.347
5.166
5.266
34,025,292
-0.08(-1.56%)
Jul 25, 2013
5.341
5.441
5.291
5.349
23,535,088
-0.01(-0.23%)
Jul 24, 2013
5.470
5.491
5.276
5.361
22,664,312
-0.20(-3.52%)
Jul 23, 2013
5.499
5.593
5.466
5.557
53,061,516
+0.12(+2.14%)
Jul 22, 2013
5.141
5.471
5.091
5.441
35,482,864
+0.22(+4.15%)
Jul 19, 2013
5.274
5.274
5.145
5.224
29,131,970
-0.10(-1.88%)
Jul 18, 2013
5.332
5.424
5.303
5.324
28,908,718
-0.05(-0.85%)
Jul 17, 2013
5.249
5.395
5.228
5.370
33,366,214
+0.17(+3.37%)
Jul 16, 2013
5.257
5.261
5.135
5.195
26,148,458
-0.06(-1.11%)
Jul 15, 2013
5.016
5.282
5.016
5.253
27,279,484
+0.20(+3.87%)
Jul 12, 2013
5.028
5.074
4.974
5.057
18,635,360
+0.01(+0.25%)
Jul 11, 2013
4.920
5.049
4.862
5.045
28,748,820
+0.23(+4.85%)
Jul 10, 2013
4.857
4.886
4.774
4.812
26,908,592
-0.08(-1.70%)
Jul 09, 2013
4.862
4.918
4.807
4.895
18,374,038
+0.09(+1.82%)
Jul 08, 2013
4.812
4.880
4.728
4.807
30,107,696
+0.04(+0.87%)
Jul 05, 2013
4.961
4.982
4.703
4.766
72,484,856
-0.29(-5.77%)
Jul 03, 2013
5.122
5.161
5.003
5.057
25,174,628
-0.07(-1.38%)
Jul 02, 2013
5.295
5.368
5.041
5.128
29,853,956
-0.24(-4.43%)
Jul 01, 2013
5.387
5.424
5.329
5.366
21,772,348
-0.05(-0.92%)
Jun 28, 2013
5.329
5.433
5.297
5.416
34,406,828
-0.03(-0.52%)
Jun 27, 2013
5.399
5.500
5.390
5.444
23,869,854
+0.05(+0.92%)
Jun 26, 2013
5.357
5.465
5.357
5.394
23,823,154
+0.16(+3.00%)
Jun 25, 2013
5.303
5.303
5.159
5.237
30,238,318
+0.02(+0.40%)
Jun 24, 2013
5.175
5.308
5.020
5.217
28,675,766
-0.11(-2.02%)
Jun 21, 2013
5.374
5.376
5.204
5.324
24,138,256
+0.00(+0.08%)
Jun 20, 2013
5.233
5.350
5.138
5.320
49,248,312
-0.13(-2.43%)
Jun 19, 2013
5.663
5.721
5.419
5.452
41,064,436
-0.20(-3.58%)
Jun 18, 2013
5.659
5.713
5.618
5.655
26,717,588
-0.12(-2.01%)
Jun 17, 2013
5.799
5.833
5.709
5.771
18,170,238
-0.01(-0.21%)
Jun 14, 2013
5.923
5.928
5.773
5.783
17,191,414
-0.08(-1.41%)
Jun 13, 2013
5.957
5.981
5.861
5.866
17,147,446
-0.05(-0.84%)
Jun 12, 2013
5.990
6.031
5.837
5.915
16,836,120
-0.09(-1.45%)
Jun 11, 2013
6.039
6.064
5.932
6.002
18,592,646
-0.20(-3.26%)
Jun 10, 2013
6.155
6.234
6.072
6.205
13,309,323
-0.01(-0.13%)
Jun 07, 2013
6.176
6.337
6.126
6.213
17,932,810
-0.07(-1.05%)
Jun 06, 2013
6.188
6.283
6.163
6.279
16,337,930
+0.07(+1.20%)
Jun 05, 2013
6.440
6.440
6.200
6.205
18,436,616
-0.18(-2.78%)
Jun 04, 2013
6.552
6.560
6.341
6.382
13,371,600
-0.15(-2.35%)
Jun 03, 2013
6.626
6.643
6.474
6.536
15,576,382
-0.13(-1.92%)
May 31, 2013
6.606
6.664
6.519
6.664
26,910,244
-0.06(-0.86%)
May 30, 2013
6.536
6.783
6.516
6.721
12,114,200
+0.07(+1.12%)
May 29, 2013
6.808
6.862
6.639
6.647
12,674,868
-0.27(-3.94%)
May 28, 2013
6.973
7.015
6.883
6.920
12,084,209
+0.00(+0.00%)
May 24, 2013
6.990
7.019
6.862
6.920
24,284,778
-0.09(-1.24%)
May 23, 2013
6.994
7.052
6.920
7.007
15,247,271
-0.05(-0.70%)
May 22, 2013
7.102
7.230
7.048
7.056
16,572,517
-0.05(-0.64%)
May 21, 2013
7.102
7.126
6.998
7.102
11,461,891
+0.00(+0.06%)
May 20, 2013
7.015
7.097
6.984
7.097
17,993,182
+0.13(+1.84%)
May 17, 2013
6.862
6.969
6.862
6.969
11,686,162
+0.12(+1.81%)
May 16, 2013
6.850
6.920
6.833
6.845
15,111,918
-0.00(-0.06%)
May 15, 2013
6.808
6.916
6.794
6.850
10,389,974
+0.02(+0.36%)
May 13, 2013
6.891
6.895
6.771
6.825
9,088,522
-0.03(-0.42%)
May 10, 2013
6.916
6.928
6.829
6.854
11,204,495
-0.02(-0.30%)
May 09, 2013
7.019
7.064
6.837
6.874
8,749,070
-0.10(-1.48%)
May 08, 2013
7.011
7.060
6.953
6.978
17,673,104
+0.08(+1.14%)
May 07, 2013
6.742
6.940
6.738
6.899
9,295,781
+0.19(+2.83%)
May 06, 2013
6.788
6.792
6.676
6.709
8,594,259
-0.12(-1.81%)
May 03, 2013
6.854
6.899
6.829
6.833
12,886,457
+0.03(+0.48%)
May 02, 2013
6.916
6.953
6.759
6.800
11,317,447
-0.01(-0.12%)
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.