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, 2015
4.758
4.760
4.627
4.729
32,283,502
-0.02(-0.37%)
Apr 29, 2015
4.782
4.822
4.707
4.747
26,993,916
-0.12(-2.54%)
Apr 28, 2015
4.897
4.915
4.831
4.871
16,533,036
+0.07(+1.38%)
Apr 27, 2015
4.882
4.919
4.804
4.804
15,492,017
-0.07(-1.36%)
Apr 24, 2015
4.707
4.875
4.707
4.871
34,586,648
+0.16(+3.48%)
Apr 23, 2015
4.477
4.731
4.477
4.707
24,474,002
+0.15(+3.40%)
Apr 22, 2015
4.428
4.592
4.417
4.552
16,011,287
+0.08(+1.88%)
Apr 21, 2015
4.450
4.517
4.433
4.468
11,445,189
+0.03(+0.70%)
Apr 20, 2015
4.495
4.503
4.402
4.437
11,467,749
-0.04(-0.79%)
Apr 17, 2015
4.521
4.539
4.437
4.472
24,580,168
-0.14(-3.07%)
Apr 16, 2015
4.574
4.627
4.548
4.614
24,405,968
+0.03(+0.68%)
Apr 15, 2015
4.503
4.592
4.464
4.583
24,220,150
+0.10(+2.17%)
Apr 14, 2015
4.433
4.508
4.380
4.486
23,417,290
+0.12(+2.63%)
Apr 13, 2015
4.450
4.499
4.362
4.371
14,086,141
-0.10(-2.28%)
Apr 10, 2015
4.402
4.472
4.384
4.472
19,613,354
+0.06(+1.40%)
Apr 09, 2015
4.472
4.497
4.384
4.411
21,065,780
-0.10(-2.16%)
Apr 08, 2015
4.503
4.570
4.486
4.508
16,665,654
+0.12(+2.62%)
Apr 07, 2015
4.411
4.437
4.375
4.393
14,615,327
-0.02(-0.40%)
Apr 06, 2015
4.472
4.490
4.402
4.411
17,223,316
+0.04(+1.01%)
Apr 02, 2015
4.322
4.366
4.366
4.366
19,277,866
+0.13(+2.99%)
Apr 01, 2015
4.209
4.341
4.207
4.240
22,399,466
+0.14(+3.34%)
Mar 31, 2015
4.001
4.112
3.970
4.103
29,609,212
+0.11(+2.77%)
Mar 30, 2015
3.890
3.997
3.877
3.992
23,864,108
+0.08(+1.92%)
Mar 27, 2015
3.979
4.010
3.877
3.917
26,855,426
-0.97(-19.82%)
Mar 26, 2015
4.991
5.009
4.863
4.885
25,195,476
-0.15(-2.90%)
Mar 25, 2015
5.150
5.181
5.024
5.031
26,730,862
-0.09(-1.73%)
Mar 24, 2015
5.234
5.234
5.035
5.120
18,032,286
-0.01(-0.26%)
Mar 23, 2015
5.058
5.168
5.053
5.133
18,279,260
+0.08(+1.66%)
Mar 20, 2015
4.991
5.111
4.978
5.049
24,304,114
+0.21(+4.39%)
Mar 19, 2015
4.938
4.965
4.784
4.837
20,600,440
-0.21(-4.20%)
Mar 18, 2015
4.792
5.055
4.726
5.049
30,791,468
+0.23(+4.77%)
Mar 17, 2015
4.593
4.832
4.554
4.819
27,067,946
+0.16(+3.51%)
Mar 16, 2015
4.638
4.675
4.572
4.655
24,295,650
+0.07(+1.54%)
Mar 13, 2015
4.598
4.631
4.474
4.585
27,127,952
-0.18(-3.80%)
Mar 12, 2015
4.965
4.986
4.753
4.766
27,826,432
-0.10(-2.00%)
Mar 11, 2015
4.784
4.921
4.753
4.863
22,755,306
+0.09(+1.95%)
Mar 10, 2015
4.938
4.938
4.766
4.770
49,382,936
-0.11(-2.26%)
Mar 09, 2015
5.062
5.097
4.881
4.881
27,932,116
-0.27(-5.24%)
Mar 06, 2015
5.204
5.248
5.128
5.150
48,116,268
-0.16(-3.08%)
Mar 05, 2015
5.389
5.394
5.274
5.314
24,912,600
-0.08(-1.48%)
Mar 04, 2015
5.442
5.623
5.365
5.394
46,254,700
-0.23(-4.09%)
Mar 03, 2015
5.615
5.641
5.588
5.623
38,827,812
-0.00(-0.03%)
Mar 02, 2015
5.811
5.815
5.607
5.625
23,371,588
-0.20(-3.41%)
Feb 27, 2015
5.895
6.049
5.806
5.824
24,328,992
+0.00(+0.08%)
Feb 26, 2015
5.771
5.837
5.753
5.819
13,578,894
-0.02(-0.30%)
Feb 25, 2015
5.753
5.850
5.691
5.837
17,484,304
-0.07(-1.12%)
Feb 24, 2015
5.731
5.912
5.656
5.903
13,343,886
+0.17(+2.93%)
Feb 23, 2015
5.727
5.771
5.647
5.735
11,427,720
+0.04(+0.78%)
Feb 20, 2015
5.643
5.713
5.603
5.691
7,958,151
-0.01(-0.16%)
Feb 19, 2015
5.718
5.771
5.647
5.700
7,951,633
-0.08(-1.38%)
Feb 18, 2015
5.828
5.833
5.718
5.780
13,914,163
-0.04(-0.68%)
Feb 17, 2015
5.727
5.842
5.678
5.819
9,766,064
+0.12(+2.09%)
Feb 13, 2015
5.616
5.700
5.700
5.700
10,214,285
+0.13(+2.38%)
Feb 12, 2015
5.422
5.590
5.417
5.568
13,254,994
+0.25(+4.65%)
Feb 11, 2015
5.338
5.360
5.223
5.320
15,561,272
-0.21(-3.76%)
Feb 10, 2015
5.616
5.629
5.479
5.528
11,378,040
-0.23(-4.05%)
Feb 09, 2015
5.599
5.783
5.599
5.761
15,940,830
+0.11(+1.95%)
Feb 06, 2015
5.612
5.673
5.581
5.651
17,406,320
-0.11(-1.83%)
Feb 05, 2015
5.709
5.805
5.691
5.757
19,735,392
-0.07(-1.28%)
Feb 04, 2015
5.629
5.880
5.621
5.832
19,747,414
+0.05(+0.84%)
Feb 03, 2015
5.700
5.797
5.691
5.783
16,744,792
+0.21(+3.69%)
Feb 02, 2015
5.397
5.582
5.397
5.578
19,166,904
+0.09(+1.60%)
Jan 30, 2015
5.543
5.551
5.459
5.490
23,840,256
-0.38(-6.45%)
Jan 29, 2015
5.947
5.947
5.745
5.868
18,295,864
-0.08(-1.40%)
Jan 28, 2015
6.053
6.066
5.912
5.952
17,844,906
-0.20(-3.22%)
Jan 27, 2015
5.978
6.187
5.969
6.150
14,486,608
+0.05(+0.87%)
Jan 26, 2015
5.952
6.114
5.921
6.097
17,288,786
+0.09(+1.46%)
Jan 23, 2015
6.022
6.031
5.903
6.009
13,788,266
-0.14(-2.22%)
Jan 22, 2015
6.123
6.251
6.040
6.145
20,249,132
+0.12(+1.97%)
Jan 21, 2015
5.850
6.053
5.820
6.026
17,596,036
+0.18(+3.09%)
Jan 20, 2015
5.806
5.857
5.758
5.846
12,151,389
-0.15(-2.42%)
Jan 16, 2015
5.864
5.991
5.789
5.991
39,776,360
+0.19(+3.34%)
Jan 15, 2015
6.075
6.101
5.785
5.798
21,883,986
-0.22(-3.73%)
Jan 14, 2015
5.916
6.040
5.864
6.022
17,126,396
+0.19(+3.24%)
Jan 13, 2015
5.947
5.952
5.789
5.833
17,401,018
+0.07(+1.14%)
Jan 12, 2015
5.732
5.793
5.705
5.767
12,599,228
-0.17(-2.82%)
Jan 09, 2015
6.013
6.062
5.868
5.934
12,039,481
-0.12(-1.96%)
Jan 08, 2015
6.000
6.134
5.965
6.053
13,938,514
+0.06(+1.03%)
Jan 07, 2015
6.009
6.097
5.952
5.991
15,401,362
+0.15(+2.64%)
Jan 06, 2015
5.609
5.868
5.565
5.837
32,569,894
+0.27(+4.90%)
Jan 05, 2015
5.433
5.620
5.406
5.565
19,988,944
-0.07(-1.27%)
Jan 02, 2015
5.759
5.768
5.588
5.636
29,538,748
-0.24(-4.11%)
Dec 31, 2014
5.812
5.878
5.878
5.878
14,844,504
+0.04(+0.75%)
Dec 30, 2014
5.873
5.900
5.759
5.834
14,891,997
+0.05(+0.84%)
Dec 29, 2014
5.737
5.838
5.715
5.785
22,720,440
+0.04(+0.69%)
Dec 26, 2014
5.829
5.873
5.689
5.746
12,473,194
-0.09(-1.58%)
Dec 24, 2014
5.838
5.838
5.838
5.838
6,436,409
+0.12(+2.01%)
Dec 23, 2014
5.749
5.771
5.606
5.723
16,140,997
-0.05(-0.82%)
Dec 22, 2014
5.740
5.820
5.636
5.771
16,955,182
+0.10(+1.75%)
Dec 19, 2014
5.745
5.784
5.654
5.671
23,156,102
+0.06(+1.08%)
Dec 18, 2014
5.727
5.796
5.567
5.610
20,160,074
+0.06(+1.09%)
Dec 17, 2014
5.364
5.671
5.347
5.550
39,391,844
+0.36(+6.92%)
Dec 16, 2014
5.178
5.260
5.052
5.191
35,211,872
-0.11(-2.12%)
Dec 15, 2014
5.550
5.554
5.254
5.303
36,833,356
-0.25(-4.44%)
Dec 12, 2014
5.792
5.831
5.537
5.550
20,111,690
-0.26(-4.54%)
Dec 11, 2014
5.775
5.918
5.708
5.814
15,794,661
-0.02(-0.37%)
Dec 10, 2014
6.017
6.017
5.775
5.835
16,499,660
-0.19(-3.16%)
Dec 09, 2014
5.961
6.078
5.870
6.026
16,114,102
+0.11(+1.83%)
Dec 08, 2014
6.181
6.190
5.844
5.918
17,238,226
-0.29(-4.74%)
Dec 05, 2014
6.099
6.251
6.039
6.212
11,545,494
+0.07(+1.13%)
Dec 04, 2014
6.233
6.264
6.095
6.143
9,975,384
-0.13(-2.07%)
Dec 03, 2014
6.272
6.359
6.255
6.272
12,363,671
+0.05(+0.76%)
Dec 02, 2014
6.259
6.307
6.134
6.225
20,052,296
-0.13(-1.99%)
Dec 01, 2014
6.477
6.481
6.301
6.351
24,717,646
-0.34(-5.10%)
Nov 28, 2014
6.766
6.805
6.611
6.693
11,532,349
-0.34(-4.86%)
Nov 26, 2014
7.000
7.034
7.034
7.034
21,241,294
+0.09(+1.24%)
Nov 25, 2014
7.000
7.008
6.784
6.948
22,833,026
+0.10(+1.45%)
Nov 24, 2014
6.883
7.013
6.788
6.848
24,492,798
-0.25(-3.47%)
Nov 21, 2014
6.654
7.147
6.641
7.095
44,364,792
+0.66(+10.28%)
Nov 20, 2014
6.541
6.745
6.286
6.433
23,843,728
+0.02(+0.34%)
Nov 19, 2014
6.282
6.457
6.174
6.412
31,052,192
+0.31(+5.03%)
Nov 18, 2014
5.845
6.122
5.806
6.105
19,517,372
+0.31(+5.29%)
Nov 17, 2014
6.018
6.018
5.768
5.798
20,868,272
-0.16(-2.61%)
Nov 14, 2014
5.746
5.979
5.742
5.953
17,967,848
-0.04(-0.65%)
Nov 13, 2014
6.170
6.196
5.936
5.992
26,327,872
-0.20(-3.28%)
Nov 12, 2014
6.252
6.399
6.139
6.196
34,858,184
+0.03(+0.42%)
Nov 11, 2014
6.174
6.204
6.085
6.170
19,232,286
+0.04(+0.63%)
Nov 10, 2014
6.247
6.265
6.098
6.131
10,881,947
+0.03(+0.57%)
Nov 07, 2014
6.053
6.135
6.014
6.096
17,267,630
+0.03(+0.57%)
Nov 06, 2014
6.196
6.213
6.001
6.061
20,807,624
-0.26(-4.04%)
Nov 05, 2014
6.459
6.459
6.295
6.317
21,965,540
-0.05(-0.81%)
Nov 04, 2014
6.355
6.477
6.260
6.368
19,307,028
+0.02(+0.26%)
Nov 03, 2014
6.356
6.413
6.227
6.352
18,644,414
-0.12(-1.87%)
Oct 31, 2014
6.438
6.555
6.369
6.473
34,048,900
-0.01(-0.13%)
Oct 30, 2014
6.391
6.546
6.330
6.482
30,725,932
+0.55(+9.25%)
Oct 29, 2014
6.248
6.270
5.890
5.933
24,781,526
-0.16(-2.56%)
Oct 28, 2014
5.946
6.149
5.888
6.088
28,823,786
+0.34(+5.94%)
Oct 27, 2014
5.393
5.760
5.937
5.747
65,499,460
-0.19(-3.20%)
Oct 24, 2014
5.851
6.101
5.786
5.937
30,099,472
+0.22(+3.78%)
Oct 23, 2014
5.816
5.946
5.630
5.721
37,154,612
-0.33(-5.50%)
Oct 22, 2014
6.145
6.279
5.998
6.054
26,801,570
-0.04(-0.71%)
Oct 21, 2014
6.045
6.145
5.954
6.097
38,099,936
-0.37(-5.74%)
Oct 20, 2014
6.495
6.600
6.421
6.469
23,964,472
-0.20(-2.98%)
Oct 17, 2014
6.473
6.706
6.400
6.667
25,471,856
+0.33(+5.18%)
Oct 16, 2014
6.356
6.546
6.292
6.339
25,241,826
-0.30(-4.55%)
Oct 15, 2014
6.827
6.858
6.425
6.642
34,973,180
-0.51(-7.07%)
Oct 14, 2014
6.953
7.203
6.927
7.147
28,173,704
+0.07(+0.98%)
Oct 13, 2014
6.823
7.190
6.823
7.078
38,797,520
+0.58(+8.98%)
Oct 10, 2014
6.741
6.745
6.484
6.495
21,485,906
-0.38(-5.59%)
Oct 09, 2014
6.862
7.000
6.784
6.879
29,408,540
+0.09(+1.27%)
Oct 08, 2014
6.896
6.896
6.546
6.793
29,442,998
+0.00(+0.00%)
Oct 07, 2014
6.922
6.992
6.750
6.793
37,281,952
+0.05(+0.77%)
Oct 06, 2014
7.000
7.013
6.732
6.741
49,747,660
+0.62(+10.09%)
Oct 03, 2014
6.011
6.205
5.963
6.123
25,876,362
+0.11(+1.80%)
Oct 02, 2014
5.993
6.104
5.823
6.015
39,462,060
+0.17(+2.87%)
Oct 01, 2014
5.959
6.059
5.813
5.847
32,368,964
-0.31(-4.98%)
Sep 30, 2014
6.059
6.219
5.964
6.154
38,146,740
-0.13(-2.06%)
Sep 29, 2014
6.301
6.458
6.249
6.283
32,800,170
-0.57(-8.38%)
Sep 26, 2014
6.564
6.884
6.560
6.858
19,279,540
+0.32(+4.96%)
Sep 25, 2014
6.676
6.717
6.517
6.534
18,376,274
-0.25(-3.75%)
Sep 24, 2014
6.659
6.827
6.590
6.789
15,490,749
+0.09(+1.42%)
Sep 23, 2014
6.745
6.892
6.629
6.694
21,959,464
-0.08(-1.15%)
Sep 22, 2014
6.685
6.802
6.676
6.771
17,771,520
-0.13(-1.82%)
Sep 19, 2014
7.074
7.074
6.879
6.897
14,573,988
-0.19(-2.74%)
Sep 18, 2014
7.158
7.225
7.017
7.091
18,778,014
-0.13(-1.74%)
Sep 17, 2014
7.378
7.385
7.212
7.216
23,745,486
-0.04(-0.59%)
Sep 16, 2014
7.268
7.471
7.220
7.259
27,492,702
+0.25(+3.51%)
Sep 15, 2014
6.789
7.017
6.780
7.013
19,110,734
+0.19(+2.72%)
Sep 12, 2014
7.000
7.004
6.767
6.827
36,262,748
-0.34(-4.70%)
Sep 11, 2014
7.207
7.272
7.130
7.164
24,345,346
+0.00(+0.00%)
Sep 10, 2014
7.328
7.337
7.125
7.164
43,982,196
-0.24(-3.21%)
Sep 09, 2014
7.505
7.579
7.354
7.402
20,284,764
-0.21(-2.78%)
Sep 08, 2014
7.916
7.974
7.579
7.613
24,818,512
-0.24(-3.08%)
Sep 05, 2014
7.765
7.877
7.721
7.855
19,053,320
+0.11(+1.45%)
Sep 04, 2014
7.872
7.989
7.704
7.743
29,471,048
-0.25(-3.19%)
Sep 03, 2014
8.011
8.060
7.872
7.998
17,831,630
-0.00(-0.05%)
Sep 02, 2014
7.765
8.019
7.674
8.002
18,990,746
+0.13(+1.64%)
Aug 29, 2014
7.757
7.873
7.873
7.873
17,587,884
+0.19(+2.47%)
Aug 28, 2014
7.647
7.713
7.571
7.683
24,625,142
+0.03(+0.34%)
Aug 27, 2014
7.463
7.666
7.450
7.657
20,932,386
+0.26(+3.50%)
Aug 26, 2014
7.321
7.437
7.265
7.398
13,790,614
+0.14(+1.90%)
Aug 25, 2014
7.170
7.278
7.152
7.260
9,375,294
+0.12(+1.69%)
Aug 22, 2014
7.204
7.213
7.088
7.139
10,257,473
-0.14(-1.90%)
Aug 21, 2014
7.226
7.295
7.180
7.278
19,765,120
+0.09(+1.26%)
Aug 20, 2014
7.157
7.208
7.122
7.187
15,541,690
+0.03(+0.36%)
Aug 19, 2014
6.949
7.200
6.906
7.161
20,575,622
+0.20(+2.85%)
Aug 18, 2014
6.945
6.975
6.870
6.962
13,079,317
+0.10(+1.51%)
Aug 15, 2014
6.867
6.872
6.747
6.859
15,496,071
+0.10(+1.53%)
Aug 14, 2014
6.596
6.760
6.591
6.755
16,640,112
+0.19(+2.83%)
Aug 13, 2014
6.660
6.742
6.466
6.570
28,265,632
-0.04(-0.59%)
Aug 12, 2014
6.548
6.641
6.526
6.608
11,727,663
+0.00(+0.07%)
Aug 11, 2014
6.475
6.608
6.436
6.604
13,085,980
+0.19(+3.03%)
Aug 08, 2014
6.457
6.479
6.343
6.410
16,598,186
-0.11(-1.66%)
Aug 07, 2014
6.690
6.690
6.473
6.518
14,220,047
-0.16(-2.39%)
Aug 06, 2014
6.621
6.781
6.574
6.678
13,851,968
+0.03(+0.39%)
Aug 05, 2014
6.734
6.785
6.634
6.652
10,670,365
-0.07(-1.03%)
Aug 04, 2014
6.708
6.734
6.600
6.721
15,319,386
+0.06(+0.90%)
Aug 01, 2014
6.630
6.717
6.548
6.661
15,694,837
+0.07(+1.05%)
Jul 31, 2014
6.617
6.678
6.510
6.592
18,941,926
-0.09(-1.42%)
Jul 30, 2014
6.768
6.801
6.643
6.686
12,365,252
-0.07(-1.02%)
Jul 29, 2014
6.732
6.941
6.721
6.755
10,526,551
-0.03(-0.44%)
Jul 28, 2014
6.833
6.846
6.743
6.786
10,716,008
-0.05(-0.76%)
Jul 25, 2014
6.898
6.915
6.799
6.837
15,427,274
-0.06(-0.88%)
Jul 24, 2014
6.803
6.928
6.781
6.898
15,192,486
+0.07(+1.07%)
Jul 23, 2014
6.738
6.829
6.734
6.825
13,935,226
-0.04(-0.63%)
Jul 22, 2014
6.846
6.881
6.777
6.868
13,463,339
+0.03(+0.51%)
Jul 21, 2014
6.734
6.868
6.699
6.833
13,972,568
+0.11(+1.67%)
Jul 18, 2014
6.622
6.790
6.600
6.721
14,196,213
+0.35(+5.48%)
Jul 17, 2014
6.475
6.557
6.341
6.372
12,800,737
-0.12(-1.80%)
Jul 16, 2014
6.652
6.691
6.432
6.488
19,195,116
-0.21(-3.16%)
Jul 15, 2014
6.669
6.734
6.613
6.699
15,486,833
+0.01(+0.19%)
Jul 14, 2014
6.501
6.695
6.488
6.686
16,733,996
+0.27(+4.17%)
Jul 11, 2014
6.363
6.436
6.290
6.419
13,159,810
+0.05(+0.74%)
Jul 10, 2014
6.272
6.406
6.199
6.372
22,002,438
+0.07(+1.16%)
Jul 09, 2014
6.212
6.486
6.195
6.298
25,253,034
+0.08(+1.32%)
Jul 08, 2014
6.311
6.311
6.208
6.216
9,504,389
-0.04(-0.62%)
Jul 07, 2014
6.272
6.294
6.208
6.255
9,327,779
-0.06(-0.89%)
Jul 03, 2014
6.143
6.311
6.311
6.311
13,967,552
+0.15(+2.45%)
Jul 02, 2014
6.259
6.290
6.143
6.160
14,026,121
-0.12(-1.86%)
Jul 01, 2014
6.277
6.380
6.234
6.277
15,251,028
+0.02(+0.28%)
Jun 30, 2014
6.359
6.378
6.223
6.260
13,919,930
-0.09(-1.49%)
Jun 27, 2014
6.428
6.462
6.299
6.355
10,897,653
-0.07(-1.14%)
Jun 26, 2014
6.454
6.462
6.359
6.428
10,595,093
-0.01(-0.13%)
Jun 25, 2014
6.687
6.700
6.424
6.437
13,929,127
-0.19(-2.85%)
Jun 24, 2014
6.548
6.685
6.535
6.625
23,809,354
+0.05(+0.72%)
Jun 23, 2014
6.574
6.600
6.473
6.578
9,311,320
-0.01(-0.19%)
Jun 20, 2014
6.531
6.608
6.484
6.591
12,071,631
+0.05(+0.79%)
Jun 19, 2014
6.548
6.655
6.497
6.540
9,994,973
-0.04(-0.65%)
Jun 18, 2014
6.407
6.587
6.321
6.582
16,894,450
+0.18(+2.81%)
Jun 17, 2014
6.467
6.475
6.364
6.402
9,754,762
-0.15(-2.23%)
Jun 16, 2014
6.552
6.565
6.484
6.548
10,011,613
-0.02(-0.33%)
Jun 13, 2014
6.557
6.597
6.522
6.570
11,138,342
+0.03(+0.39%)
Jun 12, 2014
6.587
6.606
6.516
6.544
11,169,130
-0.05(-0.78%)
Jun 11, 2014
6.522
6.617
6.471
6.595
19,347,092
+0.17(+2.67%)
Jun 10, 2014
6.394
6.471
6.296
6.424
16,690,048
+0.27(+4.39%)
Jun 06, 2014
6.111
6.180
6.052
6.154
29,967,690
+0.29(+4.89%)
Jun 05, 2014
5.940
5.944
5.856
5.867
11,205,193
+0.03(+0.59%)
Jun 04, 2014
5.914
5.918
5.824
5.833
15,888,961
-0.09(-1.59%)
Jun 03, 2014
5.914
5.940
5.880
5.927
15,307,371
+0.03(+0.43%)
Jun 02, 2014
5.953
5.978
5.863
5.901
15,519,868
-0.07(-1.22%)
May 30, 2014
6.124
6.124
5.966
5.974
23,230,910
-0.21(-3.33%)
May 29, 2014
6.265
6.295
6.137
6.180
14,624,546
-0.07(-1.10%)
May 28, 2014
6.197
6.295
6.128
6.248
23,200,914
+0.09(+1.53%)
May 27, 2014
6.355
6.402
6.137
6.154
16,705,740
-0.17(-2.71%)
May 23, 2014
6.415
6.325
6.325
6.325
15,771,869
-0.05(-0.76%)
May 22, 2014
6.411
6.415
6.304
6.374
21,017,646
-0.07(-1.05%)
May 21, 2014
6.569
6.636
6.437
6.441
32,536,720
-0.12(-1.83%)
May 20, 2014
6.698
6.754
6.522
6.561
22,999,842
-0.15(-2.17%)
May 19, 2014
6.745
6.751
6.677
6.706
15,873,579
-0.09(-1.26%)
May 16, 2014
6.805
6.805
6.736
6.792
7,810,732
+0.08(+1.21%)
May 15, 2014
6.805
6.809
6.647
6.711
10,104,415
-0.11(-1.63%)
May 14, 2014
6.706
6.835
6.677
6.822
9,960,018
+0.10(+1.53%)
May 13, 2014
6.711
6.777
6.655
6.719
13,303,505
-0.01(-0.13%)
May 12, 2014
6.677
6.732
6.672
6.728
18,675,458
+0.09(+1.42%)
May 09, 2014
6.677
6.719
6.625
6.634
9,533,413
-0.07(-1.09%)
May 08, 2014
6.766
6.805
6.670
6.706
16,397,228
-0.03(-0.45%)
May 07, 2014
6.612
6.764
6.565
6.736
15,791,857
+0.11(+1.61%)
May 06, 2014
6.514
6.642
6.441
6.629
18,199,674
+0.09(+1.31%)
May 05, 2014
6.509
6.587
6.484
6.544
10,398,127
-0.00(-0.07%)
May 02, 2014
6.352
6.604
6.326
6.548
18,994,166
+0.21(+3.38%)
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.