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 28, 2017
5.624
5.710
5.570
5.705
29,446,006
+0.00(+0.00%)
Apr 27, 2017
5.640
5.748
5.602
5.705
68,903,544
+0.15(+2.73%)
Apr 26, 2017
5.407
5.570
5.402
5.553
52,829,764
+0.09(+1.68%)
Apr 25, 2017
5.370
5.499
5.342
5.461
18,714,650
+0.00(+0.00%)
Apr 24, 2017
5.451
5.553
5.429
5.461
31,053,026
+0.14(+2.64%)
Apr 21, 2017
5.321
5.383
5.307
5.321
20,235,800
+0.03(+0.51%)
Apr 20, 2017
5.451
5.467
5.256
5.294
44,036,344
-0.12(-2.20%)
Apr 19, 2017
5.574
5.580
5.402
5.413
19,473,680
-0.13(-2.34%)
Apr 18, 2017
5.532
5.683
5.526
5.543
19,841,196
-0.06(-1.16%)
Apr 17, 2017
5.391
5.624
5.378
5.607
21,340,322
+0.31(+5.92%)
Apr 13, 2017
5.467
5.488
5.283
5.294
23,598,586
-0.16(-2.88%)
Apr 12, 2017
5.505
5.505
5.407
5.451
17,914,282
-0.07(-1.27%)
Apr 11, 2017
5.537
5.559
5.359
5.521
21,666,616
+0.02(+0.39%)
Apr 10, 2017
5.467
5.532
5.413
5.499
19,507,814
+0.04(+0.79%)
Apr 07, 2017
5.478
5.570
5.413
5.456
14,192,367
+0.02(+0.30%)
Apr 06, 2017
5.472
5.567
5.380
5.440
19,793,080
-0.09(-1.66%)
Apr 05, 2017
5.716
5.726
5.510
5.532
18,015,298
-0.18(-3.12%)
Apr 04, 2017
5.591
5.724
5.570
5.710
21,847,452
+0.10(+1.69%)
Apr 03, 2017
5.626
5.658
5.550
5.615
14,046,135
+0.08(+1.46%)
Mar 31, 2017
5.550
5.637
5.480
5.534
18,520,348
-0.04(-0.78%)
Mar 30, 2017
5.653
5.683
5.561
5.577
18,564,934
-0.10(-1.71%)
Mar 29, 2017
5.529
5.718
5.523
5.674
21,081,090
+0.15(+2.74%)
Mar 28, 2017
5.474
5.539
5.426
5.523
18,191,494
+0.02(+0.39%)
Mar 27, 2017
5.393
5.507
5.372
5.502
12,353,736
+0.02(+0.39%)
Mar 24, 2017
5.420
5.518
5.383
5.480
16,403,878
+0.11(+2.01%)
Mar 23, 2017
5.329
5.437
5.318
5.372
18,233,116
-0.06(-1.09%)
Mar 22, 2017
5.410
5.539
5.350
5.431
26,020,952
+0.02(+0.40%)
Mar 21, 2017
5.620
5.642
5.372
5.410
29,303,996
-0.21(-3.66%)
Mar 20, 2017
5.447
5.642
5.426
5.615
25,412,022
+0.15(+2.77%)
Mar 17, 2017
5.626
5.653
5.456
5.464
18,202,096
-0.14(-2.51%)
Mar 16, 2017
5.653
5.669
5.547
5.604
16,386,667
-0.04(-0.67%)
Mar 15, 2017
5.474
5.688
5.431
5.642
24,245,218
+0.19(+3.57%)
Mar 14, 2017
5.512
5.561
5.442
5.447
14,909,721
-0.10(-1.75%)
Mar 13, 2017
5.512
5.566
5.464
5.545
12,035,265
+0.09(+1.58%)
Mar 10, 2017
5.577
5.577
5.434
5.458
17,012,178
+0.03(+0.60%)
Mar 09, 2017
5.502
5.545
5.396
5.426
15,041,006
-0.09(-1.57%)
Mar 08, 2017
5.599
5.626
5.458
5.512
12,129,821
-0.19(-3.41%)
Mar 07, 2017
5.783
5.785
5.701
5.707
11,838,496
-0.04(-0.66%)
Mar 06, 2017
5.842
5.842
5.728
5.745
9,724,248
-0.10(-1.67%)
Mar 03, 2017
5.696
5.869
5.696
5.842
43,472,532
+0.19(+3.35%)
Mar 02, 2017
5.728
5.742
5.615
5.653
27,114,584
-0.12(-2.00%)
Mar 01, 2017
5.822
5.833
5.739
5.768
21,731,504
+0.06(+1.04%)
Feb 28, 2017
5.779
5.785
5.693
5.709
14,225,202
-0.09(-1.49%)
Feb 27, 2017
5.790
5.860
5.774
5.795
10,980,110
+0.01(+0.09%)
Feb 24, 2017
5.774
5.866
5.768
5.790
24,735,032
-0.12(-2.10%)
Feb 23, 2017
6.071
6.074
5.876
5.914
30,711,044
-0.08(-1.26%)
Feb 22, 2017
5.903
6.009
5.898
5.990
20,192,528
+0.08(+1.37%)
Feb 21, 2017
5.812
5.934
5.806
5.909
20,025,488
+0.17(+3.01%)
Feb 17, 2017
5.736
5.736
5.736
0
-0.03(-0.56%)
Feb 16, 2017
5.871
5.876
5.717
5.768
23,153,906
-0.06(-1.02%)
Feb 15, 2017
5.714
5.839
5.693
5.828
15,287,822
+0.17(+2.96%)
Feb 14, 2017
5.579
5.663
5.523
5.660
11,158,013
+0.04(+0.77%)
Feb 13, 2017
5.601
5.639
5.539
5.617
12,903,178
+0.00(+0.00%)
Feb 10, 2017
5.547
5.666
5.542
5.617
14,238,356
+0.11(+1.96%)
Feb 09, 2017
5.488
5.563
5.466
5.509
13,421,889
+0.02(+0.39%)
Feb 08, 2017
5.347
5.515
5.347
5.488
20,917,220
+0.10(+1.91%)
Feb 07, 2017
5.390
5.390
5.339
5.385
15,892,345
-0.04(-0.80%)
Feb 06, 2017
5.428
5.482
5.382
5.428
23,295,860
-0.07(-1.28%)
Feb 03, 2017
5.471
5.569
5.444
5.498
17,077,036
+0.08(+1.39%)
Feb 02, 2017
5.358
5.428
5.336
5.423
20,974,872
-0.16(-2.94%)
Feb 01, 2017
5.630
5.652
5.546
5.587
23,529,626
+0.01(+0.19%)
Jan 31, 2017
5.608
5.627
5.544
5.576
12,748,358
-0.02(-0.29%)
Jan 30, 2017
5.538
5.630
5.519
5.592
19,604,328
-0.03(-0.58%)
Jan 27, 2017
5.614
5.657
5.587
5.625
12,543,910
+0.03(+0.58%)
Jan 26, 2017
5.511
5.592
5.452
5.592
17,548,882
-0.02(-0.38%)
Jan 25, 2017
5.528
5.625
5.528
5.614
17,255,336
+0.14(+2.56%)
Jan 24, 2017
5.398
5.490
5.398
5.474
22,826,806
-0.06(-1.07%)
Jan 23, 2017
5.420
5.533
5.390
5.533
26,402,616
+0.19(+3.54%)
Jan 20, 2017
5.349
5.357
5.258
5.344
28,005,354
+0.03(+0.51%)
Jan 19, 2017
5.344
5.344
5.263
5.317
16,353,583
+0.04(+0.72%)
Jan 18, 2017
5.306
5.339
5.252
5.279
18,977,256
-0.07(-1.31%)
Jan 17, 2017
5.220
5.387
5.193
5.349
16,009,031
+0.15(+2.91%)
Jan 13, 2017
5.198
5.198
5.198
0
-0.09(-1.73%)
Jan 12, 2017
5.290
5.333
5.277
5.290
20,882,524
+0.02(+0.31%)
Jan 11, 2017
5.063
5.274
5.028
5.274
20,015,014
+0.17(+3.39%)
Jan 10, 2017
5.144
5.160
5.077
5.101
12,388,255
+0.01(+0.21%)
Jan 09, 2017
5.096
5.123
5.074
5.090
13,117,176
+0.03(+0.53%)
Jan 06, 2017
5.042
5.082
5.020
5.063
16,087,607
-0.01(-0.21%)
Jan 05, 2017
4.988
5.106
4.972
5.074
19,487,258
+0.11(+2.17%)
Jan 04, 2017
4.977
5.001
4.945
4.966
13,641,114
+0.02(+0.33%)
Jan 03, 2017
4.853
4.977
4.837
4.950
28,815,086
+0.25(+5.35%)
Dec 30, 2016
4.698
4.698
4.698
0
-0.06(-1.25%)
Dec 29, 2016
4.682
4.790
4.682
4.758
14,374,000
+0.09(+1.85%)
Dec 28, 2016
4.564
4.690
4.542
4.671
20,611,980
+0.19(+4.21%)
Dec 27, 2016
4.547
4.553
4.477
4.483
18,332,076
+0.01(+0.24%)
Dec 23, 2016
4.472
4.472
4.472
0
+0.11(+2.60%)
Dec 22, 2016
4.299
4.375
4.278
4.359
16,471,292
+0.05(+1.24%)
Dec 21, 2016
4.385
4.396
4.300
4.305
12,904,812
-0.03(-0.62%)
Dec 20, 2016
4.342
4.358
4.273
4.332
23,576,066
+0.13(+3.18%)
Dec 19, 2016
4.321
4.326
4.193
4.198
24,060,282
-0.06(-1.38%)
Dec 16, 2016
4.332
4.380
4.236
4.257
23,957,390
-0.09(-1.97%)
Dec 15, 2016
4.294
4.380
4.217
4.342
49,048,548
+0.05(+1.12%)
Dec 14, 2016
4.438
4.460
4.294
4.294
27,315,914
-0.13(-2.90%)
Dec 13, 2016
4.486
4.529
4.396
4.422
61,689,992
+0.05(+1.10%)
Dec 12, 2016
4.502
4.513
4.348
4.374
42,238,808
-0.18(-3.87%)
Dec 09, 2016
4.529
4.590
4.508
4.550
27,751,718
+0.05(+1.19%)
Dec 08, 2016
4.492
4.527
4.449
4.497
28,223,754
+0.01(+0.12%)
Dec 07, 2016
4.550
4.577
4.444
4.492
32,578,512
-0.01(-0.12%)
Dec 06, 2016
4.396
4.542
4.382
4.497
18,963,458
+0.07(+1.57%)
Dec 05, 2016
4.326
4.428
4.316
4.428
19,530,220
+0.07(+1.72%)
Dec 02, 2016
4.321
4.422
4.292
4.353
20,874,878
+0.09(+2.07%)
Dec 01, 2016
4.457
4.467
4.259
4.265
41,558,128
-0.35(-7.51%)
Nov 30, 2016
4.627
4.720
4.611
4.611
33,332,584
+0.08(+1.76%)
Nov 29, 2016
4.648
4.664
4.510
4.531
22,262,572
-0.14(-2.97%)
Nov 28, 2016
4.595
4.718
4.574
4.670
21,922,446
+0.11(+2.34%)
Nov 25, 2016
4.536
4.600
4.505
4.563
10,556,726
-0.09(-1.84%)
Nov 23, 2016
4.648
4.648
4.648
0
-0.03(-0.57%)
Nov 22, 2016
4.771
4.771
4.611
4.675
33,333,206
+0.02(+0.46%)
Nov 21, 2016
4.670
4.718
4.595
4.654
31,211,158
+0.08(+1.75%)
Nov 18, 2016
4.579
4.638
4.512
4.574
19,486,896
+0.11(+2.39%)
Nov 17, 2016
4.579
4.611
4.451
4.467
21,085,508
-0.14(-3.01%)
Nov 16, 2016
4.632
4.710
4.584
4.606
27,987,378
-0.12(-2.48%)
Nov 15, 2016
4.547
4.750
4.547
4.723
28,140,888
+0.19(+4.24%)
Nov 14, 2016
4.542
4.574
4.425
4.531
48,466,152
-0.06(-1.28%)
Nov 11, 2016
4.398
4.648
4.249
4.590
44,877,716
+0.03(+0.58%)
Nov 10, 2016
4.840
4.888
4.520
4.563
46,088,408
-0.68(-12.92%)
Nov 09, 2016
5.261
5.416
5.235
5.240
27,408,938
-0.24(-4.38%)
Nov 08, 2016
5.416
5.592
5.360
5.480
15,723,382
+0.01(+0.19%)
Nov 07, 2016
5.421
5.480
5.382
5.469
17,757,522
+0.27(+5.23%)
Nov 04, 2016
5.155
5.293
5.123
5.197
21,101,466
+0.01(+0.10%)
Nov 03, 2016
5.288
5.411
5.166
5.192
19,990,046
-0.09(-1.76%)
Nov 02, 2016
5.291
5.378
5.232
5.285
11,536,177
-0.05(-1.00%)
Nov 01, 2016
5.504
5.514
5.264
5.338
15,303,640
-0.21(-3.75%)
Oct 31, 2016
5.520
5.568
5.450
5.546
19,895,010
+0.16(+2.97%)
Oct 28, 2016
5.402
5.440
5.309
5.386
17,620,872
-0.03(-0.49%)
Oct 27, 2016
5.472
5.513
5.394
5.413
17,281,332
+0.05(+0.99%)
Oct 26, 2016
5.381
5.434
5.333
5.360
18,799,226
-0.08(-1.47%)
Oct 25, 2016
5.397
5.482
5.338
5.440
22,427,684
-0.02(-0.29%)
Oct 24, 2016
5.536
5.557
5.405
5.456
18,010,082
+0.01(+0.20%)
Oct 21, 2016
5.456
5.488
5.434
5.445
11,348,046
-0.07(-1.26%)
Oct 20, 2016
5.376
5.525
5.365
5.514
21,925,044
+0.15(+2.78%)
Oct 19, 2016
5.424
5.477
5.360
5.365
18,247,210
-0.05(-0.98%)
Oct 18, 2016
5.312
5.440
5.243
5.418
72,931,288
+0.19(+3.67%)
Oct 17, 2016
5.152
5.248
5.125
5.227
20,020,976
+0.09(+1.66%)
Oct 14, 2016
5.200
5.227
5.136
5.141
11,806,846
+0.00(+0.00%)
Oct 13, 2016
5.035
5.163
4.971
5.141
17,562,470
+0.11(+2.12%)
Oct 12, 2016
5.083
5.112
5.013
5.035
58,890,844
-0.07(-1.36%)
Oct 11, 2016
5.061
5.104
5.029
5.104
12,434,317
-0.01(-0.10%)
Oct 10, 2016
5.120
5.161
5.077
5.109
12,225,519
+0.03(+0.63%)
Oct 07, 2016
5.093
5.099
4.974
5.077
17,552,066
+0.06(+1.17%)
Oct 06, 2016
4.982
5.035
4.971
5.019
22,637,598
+0.00(+0.00%)
Oct 05, 2016
5.008
5.045
4.976
5.019
14,670,168
+0.09(+1.84%)
Oct 04, 2016
4.960
4.992
4.880
4.928
26,348,460
-0.02(-0.37%)
Oct 03, 2016
4.776
4.952
4.755
4.946
21,297,464
+0.22(+4.72%)
Sep 30, 2016
4.781
4.802
4.698
4.724
20,507,312
+0.02(+0.44%)
Sep 29, 2016
4.859
4.880
4.687
4.703
26,574,130
-0.16(-3.22%)
Sep 28, 2016
4.820
4.869
4.724
4.859
22,235,330
+0.05(+1.08%)
Sep 27, 2016
4.698
4.817
4.656
4.807
22,887,736
+0.12(+2.67%)
Sep 26, 2016
4.687
4.721
4.656
4.682
11,806,824
-0.06(-1.21%)
Sep 23, 2016
4.744
4.791
4.698
4.739
17,100,724
-0.03(-0.55%)
Sep 22, 2016
4.776
4.843
4.708
4.765
17,453,122
+0.08(+1.67%)
Sep 21, 2016
4.599
4.703
4.515
4.687
25,844,578
+0.17(+3.69%)
Sep 20, 2016
4.552
4.578
4.505
4.521
20,533,728
+0.08(+1.76%)
Sep 19, 2016
4.510
4.578
4.427
4.442
17,278,522
+0.02(+0.35%)
Sep 16, 2016
4.427
4.489
4.354
4.427
31,549,500
-0.05(-1.05%)
Sep 15, 2016
4.354
4.515
4.289
4.474
26,147,606
+0.13(+3.00%)
Sep 14, 2016
4.307
4.396
4.297
4.343
25,923,160
+0.03(+0.72%)
Sep 13, 2016
4.463
4.484
4.255
4.312
32,077,284
-0.29(-6.23%)
Sep 12, 2016
4.463
4.609
4.437
4.599
22,337,756
+0.06(+1.38%)
Sep 09, 2016
4.724
4.739
4.536
4.536
34,076,744
-0.35(-7.24%)
Sep 08, 2016
4.859
4.927
4.828
4.890
22,599,134
+0.05(+0.97%)
Sep 07, 2016
4.755
4.872
4.744
4.843
16,139,641
+0.00(+0.00%)
Sep 06, 2016
4.713
4.843
4.711
4.843
17,422,032
+0.12(+2.54%)
Sep 02, 2016
4.651
4.724
4.724
4.724
20,670,012
+0.15(+3.25%)
Sep 01, 2016
4.622
4.648
4.538
4.575
42,521,912
-0.07(-1.46%)
Aug 31, 2016
4.736
4.736
4.567
4.642
28,669,538
-0.03(-0.67%)
Aug 30, 2016
4.642
4.689
4.590
4.674
15,923,021
+0.01(+0.11%)
Aug 29, 2016
4.533
4.689
4.512
4.668
15,452,149
+0.14(+2.99%)
Aug 26, 2016
4.559
4.721
4.476
4.533
25,095,166
+0.00(+0.00%)
Aug 25, 2016
4.523
4.564
4.486
4.533
16,450,148
+0.02(+0.35%)
Aug 24, 2016
4.465
4.554
4.445
4.518
20,096,382
-0.01(-0.11%)
Aug 23, 2016
4.689
4.726
4.518
4.523
27,340,030
-0.10(-2.14%)
Aug 22, 2016
4.710
4.710
4.611
4.622
15,610,235
-0.12(-2.52%)
Aug 19, 2016
4.700
4.762
4.632
4.741
10,658,978
+0.01(+0.11%)
Aug 18, 2016
4.762
4.783
4.679
4.736
9,759,707
-0.02(-0.44%)
Aug 17, 2016
4.679
4.757
4.611
4.757
18,424,912
+0.02(+0.44%)
Aug 16, 2016
4.804
4.826
4.731
4.736
19,785,730
-0.08(-1.73%)
Aug 15, 2016
4.788
4.840
4.778
4.819
14,351,872
+0.06(+1.31%)
Aug 12, 2016
4.778
4.840
4.726
4.757
15,261,029
-0.06(-1.19%)
Aug 11, 2016
4.694
4.814
4.694
4.814
17,691,994
+0.15(+3.24%)
Aug 10, 2016
4.767
4.793
4.590
4.663
27,152,172
-0.07(-1.54%)
Aug 09, 2016
4.726
4.814
4.700
4.736
17,631,596
+0.02(+0.44%)
Aug 08, 2016
4.715
4.768
4.697
4.715
21,232,472
-0.04(-0.77%)
Aug 05, 2016
4.726
4.773
4.637
4.752
22,248,068
+0.05(+1.11%)
Aug 04, 2016
4.611
4.736
4.606
4.700
22,990,152
+0.13(+2.85%)
Aug 03, 2016
4.424
4.580
4.393
4.570
19,111,396
+0.15(+3.29%)
Aug 02, 2016
4.549
4.570
4.387
4.424
29,723,942
-0.06(-1.33%)
Aug 01, 2016
4.551
4.556
4.473
4.483
14,457,430
-0.04(-0.92%)
Jul 29, 2016
4.384
4.551
4.379
4.525
25,069,608
+0.20(+4.69%)
Jul 28, 2016
4.426
4.436
4.280
4.322
32,594,360
-0.22(-4.81%)
Jul 27, 2016
4.540
4.618
4.507
4.540
19,027,640
+0.03(+0.58%)
Jul 26, 2016
4.530
4.587
4.514
4.514
13,142,890
-0.03(-0.57%)
Jul 25, 2016
4.592
4.605
4.504
4.540
9,823,621
-0.07(-1.47%)
Jul 22, 2016
4.540
4.629
4.504
4.608
14,690,007
+0.07(+1.49%)
Jul 21, 2016
4.592
4.618
4.473
4.540
26,569,836
-0.08(-1.80%)
Jul 20, 2016
4.561
4.644
4.509
4.624
15,155,947
+0.06(+1.37%)
Jul 19, 2016
4.535
4.572
4.504
4.561
15,166,795
-0.02(-0.45%)
Jul 18, 2016
4.525
4.608
4.496
4.582
14,234,136
+0.09(+1.97%)
Jul 15, 2016
4.483
4.530
4.434
4.494
14,120,961
+0.01(+0.12%)
Jul 14, 2016
4.478
4.525
4.421
4.488
28,333,446
+0.20(+4.61%)
Jul 13, 2016
4.202
4.291
4.150
4.291
26,767,232
+0.10(+2.48%)
Jul 12, 2016
4.254
4.306
4.171
4.187
20,156,676
+0.00(+0.00%)
Jul 11, 2016
4.161
4.213
4.161
4.187
17,625,702
+0.03(+0.63%)
Jul 08, 2016
4.093
4.171
3.953
4.161
26,840,922
+0.21(+5.26%)
Jul 07, 2016
4.000
4.057
3.948
3.953
17,406,482
-0.06(-1.43%)
Jul 06, 2016
3.942
4.015
3.880
4.010
17,511,782
-0.01(-0.13%)
Jul 05, 2016
4.036
4.085
3.948
4.015
16,363,668
-0.10(-2.40%)
Jul 01, 2016
4.026
4.114
4.114
4.114
31,318,660
+0.06(+1.36%)
Jun 30, 2016
4.007
4.147
3.981
4.059
22,956,578
+0.07(+1.83%)
Jun 29, 2016
3.924
3.997
3.895
3.986
19,128,714
+0.16(+4.07%)
Jun 28, 2016
3.763
3.846
3.726
3.830
29,955,646
+0.21(+5.74%)
Jun 27, 2016
3.825
3.825
3.591
3.622
38,300,632
-0.17(-4.39%)
Jun 24, 2016
3.752
3.846
3.716
3.789
47,467,688
-0.19(-4.71%)
Jun 23, 2016
3.867
3.981
3.804
3.976
17,941,378
+0.22(+5.78%)
Jun 22, 2016
3.774
3.867
3.748
3.759
23,011,186
-0.01(-0.14%)
Jun 21, 2016
3.712
3.789
3.650
3.764
30,354,004
+0.04(+1.11%)
Jun 20, 2016
3.722
3.774
3.702
3.722
21,335,182
+0.11(+3.00%)
Jun 17, 2016
3.655
3.681
3.581
3.614
18,259,290
+0.02(+0.43%)
Jun 16, 2016
3.480
3.606
3.429
3.599
15,738,519
+0.07(+1.90%)
Jun 15, 2016
3.537
3.624
3.470
3.532
25,634,186
+0.03(+0.74%)
Jun 14, 2016
3.630
3.676
3.454
3.506
27,154,634
-0.12(-3.27%)
Jun 13, 2016
3.516
3.653
3.511
3.624
33,110,342
+0.03(+0.86%)
Jun 10, 2016
3.661
3.686
3.583
3.594
13,115,182
-0.17(-4.52%)
Jun 09, 2016
3.764
3.789
3.712
3.764
17,498,650
-0.05(-1.35%)
Jun 08, 2016
3.722
3.831
3.686
3.815
33,542,182
+0.21(+5.71%)
Jun 07, 2016
3.490
3.614
3.490
3.609
34,192,660
+0.10(+2.94%)
Jun 06, 2016
3.465
3.529
3.431
3.506
20,400,540
+0.02(+0.44%)
Jun 03, 2016
3.490
3.542
3.449
3.490
21,193,746
+0.06(+1.80%)
Jun 02, 2016
3.284
3.449
3.274
3.429
21,704,980
+0.12(+3.68%)
Jun 01, 2016
3.235
3.328
3.178
3.307
23,169,460
+0.08(+2.56%)
May 31, 2016
3.410
3.456
3.142
3.225
62,016,396
-0.19(-5.58%)
May 27, 2016
3.472
3.415
3.415
3.415
16,969,166
-0.12(-3.49%)
May 26, 2016
3.518
3.580
3.505
3.539
10,658,907
+0.05(+1.48%)
May 25, 2016
3.570
3.585
3.467
3.487
17,954,060
-0.04(-1.02%)
May 24, 2016
3.575
3.590
3.482
3.523
18,997,972
+0.04(+1.03%)
May 23, 2016
3.425
3.534
3.405
3.487
26,547,246
-0.06(-1.74%)
May 20, 2016
3.580
3.631
3.503
3.549
22,339,714
+0.02(+0.44%)
May 19, 2016
3.528
3.549
3.472
3.534
31,321,744
-0.08(-2.28%)
May 18, 2016
3.611
3.745
3.585
3.616
31,173,520
-0.07(-1.96%)
May 17, 2016
3.750
3.755
3.644
3.688
22,732,724
-0.10(-2.59%)
May 16, 2016
3.838
3.879
3.768
3.786
17,483,160
-0.02(-0.41%)
May 13, 2016
3.992
4.013
3.760
3.801
34,523,608
-0.24(-5.99%)
May 12, 2016
4.008
4.095
3.884
4.044
28,413,162
+0.06(+1.55%)
May 11, 2016
4.038
4.049
3.925
3.982
26,931,250
+0.07(+1.71%)
May 10, 2016
3.791
3.925
3.783
3.915
34,618,588
+0.21(+5.56%)
May 09, 2016
3.657
3.719
3.441
3.709
47,661,184
+0.03(+0.84%)
May 06, 2016
3.621
3.736
3.608
3.678
18,860,802
+0.05(+1.28%)
May 05, 2016
3.812
3.832
3.606
3.631
31,886,520
-0.12(-3.16%)
May 04, 2016
3.631
3.755
3.601
3.750
26,780,096
+0.20(+5.51%)
May 03, 2016
3.595
3.637
3.523
3.554
33,393,184
-0.15(-3.96%)
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.