Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.883 2.923 2.834 2.866 20,826,364 -0.26(-8.33%)
Apr 29, 2020 3.013 3.135 2.972 3.127 20,314,896 +0.20(+6.67%)
Apr 28, 2020 2.842 2.952 2.834 2.932 32,499,544 +0.29(+11.11%)
Apr 27, 2020 2.671 2.736 2.573 2.638 27,072,100 +0.10(+3.85%)
Apr 24, 2020 2.712 2.736 2.455 2.541 30,488,098 -0.29(-10.34%)
Apr 23, 2020 2.972 2.980 2.801 2.834 17,143,990 -0.10(-3.33%)
Apr 22, 2020 2.932 3.013 2.899 2.932 19,527,188 +0.07(+2.27%)
Apr 21, 2020 2.923 2.972 2.818 2.866 21,069,036 -0.12(-4.09%)
Apr 20, 2020 3.046 3.050 2.972 2.989 12,624,463 -0.15(-4.68%)
Apr 17, 2020 3.208 3.208 3.029 3.135 12,054,831 +0.07(+2.12%)
Apr 16, 2020 3.176 3.192 3.054 3.070 17,749,904 -0.11(-3.33%)
Apr 15, 2020 3.143 3.253 3.122 3.176 19,365,066 -0.12(-3.70%)
Apr 14, 2020 3.380 3.453 3.282 3.298 21,999,204 -0.27(-7.53%)
Apr 13, 2020 3.502 3.575 3.388 3.567 17,724,114 +0.01(+0.23%)
Apr 09, 2020 3.648 3.730 3.526 3.559 23,808,312 -0.01(-0.23%)
Apr 08, 2020 3.412 3.579 3.355 3.567 14,581,629 +0.21(+6.31%)
Apr 07, 2020 3.542 3.551 3.343 3.355 27,776,786 +0.13(+4.04%)
Apr 06, 2020 3.217 3.306 3.160 3.225 23,851,388 +0.33(+11.55%)
Apr 03, 2020 2.964 2.989 2.777 2.891 22,478,520 -0.20(-6.33%)
Apr 02, 2020 3.086 3.151 3.013 3.086 14,863,502 +0.01(+0.26%)
Apr 01, 2020 3.078 3.127 2.972 3.078 17,461,908 -0.23(-6.90%)
Mar 31, 2020 3.355 3.363 3.180 3.306 18,946,766 -0.06(-1.69%)
Mar 30, 2020 3.339 3.437 3.249 3.363 14,020,370 +0.05(+1.47%)
Mar 27, 2020 3.380 3.485 3.265 3.314 15,727,633 -0.32(-8.74%)
Mar 26, 2020 3.681 3.770 3.457 3.632 30,843,026 +0.07(+2.06%)
Mar 25, 2020 3.282 3.811 3.200 3.559 23,526,074 +0.28(+8.44%)
Mar 24, 2020 3.046 3.298 3.046 3.282 23,896,360 +0.51(+18.53%)
Mar 23, 2020 2.923 2.944 2.679 2.769 38,448,872 -0.30(-9.81%)
Mar 20, 2020 3.469 3.502 3.054 3.070 35,650,824 -0.27(-8.05%)
Mar 19, 2020 3.135 3.428 2.989 3.339 37,478,256 +0.12(+3.80%)
Mar 18, 2020 3.437 3.608 3.086 3.217 33,759,380 -0.65(-16.84%)
Mar 17, 2020 3.616 3.982 3.477 3.868 35,205,436 +0.26(+7.22%)
Mar 16, 2020 3.656 3.950 3.530 3.608 32,167,176 -0.63(-14.81%)
Mar 13, 2020 4.454 4.463 3.754 4.235 38,307,832 +0.61(+16.85%)
Mar 12, 2020 3.624 3.917 3.428 3.624 32,694,368 -0.66(-15.40%)
Mar 11, 2020 4.625 4.658 4.121 4.283 48,745,448 -0.43(-9.15%)
Mar 10, 2020 4.756 4.805 4.552 4.715 28,018,026 +0.24(+5.46%)
Mar 09, 2020 4.568 4.634 4.397 4.471 46,607,280 -0.51(-10.29%)
Mar 06, 2020 5.024 5.143 4.967 4.984 35,184,432 -0.22(-4.23%)
Mar 05, 2020 5.269 5.285 5.106 5.204 49,217,268 -0.23(-4.20%)
Mar 04, 2020 5.415 5.456 5.285 5.432 40,618,904 +0.02(+0.30%)
Mar 03, 2020 5.513 5.627 5.366 5.415 37,564,164 -0.19(-3.43%)
Mar 02, 2020 5.510 5.632 5.421 5.608 30,980,066 +0.09(+1.62%)
Feb 28, 2020 5.396 5.543 5.339 5.518 34,929,356 +0.05(+0.89%)
Feb 27, 2020 5.486 5.653 5.461 5.469 28,629,156 -0.06(-1.03%)
Feb 26, 2020 5.640 5.722 5.453 5.526 30,218,756 -0.07(-1.31%)
Feb 25, 2020 5.714 5.722 5.551 5.600 14,082,114 -0.10(-1.71%)
Feb 24, 2020 5.665 5.738 5.575 5.697 18,625,802 -0.20(-3.31%)
Feb 21, 2020 5.844 5.933 5.819 5.893 15,396,065 -0.06(-0.96%)
Feb 20, 2020 5.982 6.031 5.901 5.950 20,101,564 -0.11(-1.75%)
Feb 19, 2020 6.015 6.112 6.015 6.055 18,311,180 +0.10(+1.64%)
Feb 18, 2020 5.990 6.007 5.893 5.958 23,186,558 -0.18(-2.86%)
Feb 14, 2020 6.198 6.231 6.084 6.133 13,287,797 -0.05(-0.79%)
Feb 13, 2020 6.223 6.263 6.141 6.182 13,675,182 -0.13(-2.06%)
Feb 12, 2020 6.369 6.397 6.251 6.312 34,655,652 -0.09(-1.40%)
Feb 11, 2020 6.515 6.523 6.361 6.401 15,718,764 +0.03(+0.51%)
Feb 10, 2020 6.312 6.442 6.259 6.369 14,682,840 +0.03(+0.51%)
Feb 07, 2020 6.279 6.409 6.214 6.336 16,682,529 +0.02(+0.26%)
Feb 06, 2020 6.507 6.515 6.263 6.320 31,104,678 -0.07(-1.14%)
Feb 05, 2020 6.491 6.515 6.393 6.393 25,922,834 +0.09(+1.42%)
Feb 04, 2020 6.377 6.405 6.271 6.304 13,062,473 +0.01(+0.18%)
Feb 03, 2020 6.276 6.373 6.276 6.292 14,969,321 +0.10(+1.57%)
Jan 31, 2020 6.235 6.252 6.138 6.195 15,275,724 -0.15(-2.30%)
Jan 30, 2020 6.219 6.373 6.179 6.341 19,527,424 +0.02(+0.39%)
Jan 29, 2020 6.438 6.471 6.308 6.317 12,022,877 -0.15(-2.38%)
Jan 28, 2020 6.471 6.520 6.406 6.471 8,844,195 +0.04(+0.63%)
Jan 27, 2020 6.463 6.536 6.414 6.430 13,148,533 -0.19(-2.94%)
Jan 24, 2020 6.649 6.694 6.544 6.625 17,544,100 -0.10(-1.45%)
Jan 23, 2020 6.552 6.771 6.479 6.723 31,149,146 +0.21(+3.24%)
Jan 22, 2020 6.528 6.536 6.455 6.511 25,486,870 +0.08(+1.26%)
Jan 21, 2020 6.633 6.666 6.430 6.430 39,186,988 -0.42(-6.16%)
Jan 17, 2020 6.844 6.893 6.779 6.852 15,023,724 +0.16(+2.43%)
Jan 16, 2020 6.641 6.731 6.617 6.690 20,345,572 +0.10(+1.48%)
Jan 15, 2020 6.698 6.706 6.552 6.593 20,273,954 -0.21(-3.10%)
Jan 14, 2020 6.747 6.804 6.690 6.804 10,401,616 +0.02(+0.36%)
Jan 13, 2020 6.779 6.828 6.755 6.779 13,596,039 -0.02(-0.24%)
Jan 10, 2020 6.974 7.007 6.771 6.796 15,043,307 -0.15(-2.22%)
Jan 09, 2020 6.950 6.966 6.869 6.950 19,202,044 -0.12(-1.72%)
Jan 08, 2020 7.120 7.218 7.031 7.072 20,769,990 -0.11(-1.58%)
Jan 07, 2020 7.185 7.226 7.120 7.185 13,257,583 -0.13(-1.78%)
Jan 06, 2020 7.299 7.405 7.250 7.315 14,980,840 -0.19(-2.59%)
Jan 03, 2020 7.445 7.563 7.413 7.510 23,141,938 +0.02(+0.27%)
Jan 02, 2020 7.320 7.515 7.304 7.490 12,687,217 +0.23(+3.13%)
Dec 31, 2019 7.222 7.271 7.214 7.263 3,345,491 +0.00(+0.00%)
Dec 30, 2019 7.287 7.287 7.226 7.263 7,666,905 +0.04(+0.56%)
Dec 27, 2019 7.247 7.279 7.190 7.222 8,073,345 -0.03(-0.45%)
Dec 26, 2019 7.174 7.263 7.166 7.255 10,304,239 +0.15(+2.17%)
Dec 24, 2019 7.117 7.137 7.084 7.101 2,026,346 +0.02(+0.23%)
Dec 23, 2019 7.076 7.141 7.052 7.084 10,081,539 +0.11(+1.51%)
Dec 20, 2019 7.068 7.093 6.979 6.979 13,188,501 -0.11(-1.53%)
Dec 19, 2019 6.976 7.103 6.976 7.087 21,859,798 +0.10(+1.49%)
Dec 18, 2019 6.856 7.035 6.848 6.984 32,177,460 +0.18(+2.70%)
Dec 17, 2019 6.720 6.840 6.688 6.800 20,047,350 +0.08(+1.19%)
Dec 16, 2019 6.800 6.864 6.712 6.720 16,870,250 -0.02(-0.36%)
Dec 13, 2019 6.712 6.872 6.704 6.744 18,323,156 +0.00(+0.00%)
Dec 12, 2019 6.648 6.760 6.640 6.744 12,102,177 +0.16(+2.43%)
Dec 11, 2019 6.648 6.664 6.544 6.584 26,495,538 -0.02(-0.36%)
Dec 10, 2019 6.656 6.668 6.568 6.608 13,676,708 -0.03(-0.48%)
Dec 09, 2019 6.528 6.676 6.528 6.640 25,015,948 +0.02(+0.36%)
Dec 06, 2019 6.656 6.656 6.544 6.616 15,751,422 +0.03(+0.49%)
Dec 05, 2019 6.592 6.648 6.552 6.584 13,583,485 +0.06(+0.98%)
Dec 04, 2019 6.432 6.544 6.416 6.520 14,381,401 +0.13(+2.00%)
Dec 03, 2019 6.400 6.424 6.344 6.392 10,953,307 +0.04(+0.69%)
Dec 02, 2019 6.333 6.380 6.317 6.349 15,055,890 +0.08(+1.27%)
Nov 29, 2019 6.245 6.309 6.237 6.269 19,982,362 +0.00(+0.00%)
Nov 27, 2019 6.205 6.293 6.113 6.269 16,826,052 +0.06(+1.03%)
Nov 26, 2019 6.221 6.229 6.093 6.205 22,098,814 -0.13(-2.02%)
Nov 25, 2019 6.388 6.420 6.309 6.333 13,165,811 -0.06(-0.88%)
Nov 22, 2019 6.325 6.420 6.321 6.388 18,341,282 +0.09(+1.39%)
Nov 21, 2019 6.293 6.317 6.213 6.301 40,756,248 +0.10(+1.54%)
Nov 20, 2019 6.213 6.229 6.145 6.205 8,977,766 -0.04(-0.64%)
Nov 19, 2019 6.253 6.253 6.189 6.245 12,069,113 -0.03(-0.51%)
Nov 18, 2019 6.349 6.365 6.229 6.277 15,557,395 -0.14(-2.12%)
Nov 15, 2019 6.357 6.412 6.349 6.412 8,531,239 +0.10(+1.52%)
Nov 14, 2019 6.341 6.380 6.285 6.317 15,538,640 -0.04(-0.63%)
Nov 13, 2019 6.365 6.404 6.285 6.357 17,169,220 -0.09(-1.36%)
Nov 12, 2019 6.428 6.452 6.365 6.444 13,581,388 -0.10(-1.47%)
Nov 11, 2019 6.516 6.548 6.476 6.540 19,693,486 -0.01(-0.12%)
Nov 08, 2019 6.652 6.684 6.504 6.548 19,007,606 -0.28(-4.09%)
Nov 07, 2019 6.844 6.892 6.820 6.828 25,993,012 -0.05(-0.70%)
Nov 06, 2019 6.884 6.963 6.812 6.876 13,676,364 -0.15(-2.16%)
Nov 05, 2019 6.916 7.043 6.900 7.027 37,840,244 +0.12(+1.73%)
Nov 04, 2019 7.003 7.003 6.884 6.908 13,553,649 -0.04(-0.64%)
Nov 01, 2019 7.064 7.080 6.864 6.952 19,697,042 -0.04(-0.57%)
Oct 31, 2019 7.056 7.064 6.896 6.992 23,098,138 -0.27(-3.74%)
Oct 30, 2019 7.127 7.295 7.032 7.263 17,079,456 +0.02(+0.22%)
Oct 29, 2019 7.287 7.339 7.199 7.247 11,001,127 -0.08(-1.09%)
Oct 28, 2019 7.175 7.359 7.147 7.327 22,100,986 +0.26(+3.73%)
Oct 25, 2019 6.976 7.104 6.960 7.064 13,771,842 +0.13(+1.84%)
Oct 24, 2019 6.968 7.024 6.872 6.936 11,403,114 -0.01(-0.11%)
Oct 23, 2019 6.824 6.992 6.824 6.944 19,567,458 +0.14(+2.11%)
Oct 22, 2019 6.577 6.840 6.553 6.800 17,704,584 +0.30(+4.67%)
Oct 21, 2019 6.473 6.553 6.417 6.497 14,857,586 -0.01(-0.12%)
Oct 18, 2019 6.481 6.541 6.445 6.505 9,009,957 +0.04(+0.56%)
Oct 17, 2019 6.654 6.693 6.461 6.469 17,149,242 -0.10(-1.53%)
Oct 16, 2019 6.353 6.592 6.329 6.569 22,736,048 +0.16(+2.54%)
Oct 15, 2019 6.407 6.492 6.353 6.407 19,151,906 +0.00(+0.00%)
Oct 14, 2019 6.376 6.469 6.353 6.407 15,242,240 +0.01(+0.12%)
Oct 11, 2019 6.376 6.445 6.353 6.399 14,701,264 +0.12(+1.85%)
Oct 10, 2019 6.229 6.353 6.213 6.283 16,858,130 +0.06(+1.00%)
Oct 09, 2019 6.175 6.291 6.086 6.221 14,427,742 +0.13(+2.16%)
Oct 08, 2019 6.136 6.229 6.074 6.090 18,040,380 +0.01(+0.13%)
Oct 07, 2019 6.213 6.298 6.074 6.082 16,805,886 -0.10(-1.63%)
Oct 04, 2019 6.051 6.190 6.035 6.182 9,790,331 +0.12(+2.04%)
Oct 03, 2019 6.028 6.093 5.943 6.059 15,459,471 +0.05(+0.77%)
Oct 02, 2019 6.074 6.082 5.942 6.012 15,415,793 -0.15(-2.45%)
Oct 01, 2019 6.302 6.313 6.148 6.163 11,353,845 -0.13(-2.09%)
Sep 30, 2019 6.380 6.380 6.279 6.295 7,812,412 -0.09(-1.33%)
Sep 27, 2019 6.403 6.426 6.283 6.380 9,375,601 +0.01(+0.12%)
Sep 26, 2019 6.341 6.430 6.302 6.372 12,911,866 +0.07(+1.10%)
Sep 25, 2019 6.171 6.310 6.140 6.302 7,263,861 +0.07(+1.12%)
Sep 24, 2019 6.302 6.310 6.194 6.233 10,388,532 -0.05(-0.74%)
Sep 23, 2019 6.241 6.310 6.175 6.279 13,523,883 -0.01(-0.12%)
Sep 20, 2019 6.248 6.322 6.194 6.287 22,741,220 +0.05(+0.87%)
Sep 19, 2019 6.395 6.430 6.206 6.233 11,501,632 -0.12(-1.95%)
Sep 18, 2019 6.395 6.426 6.302 6.357 12,781,453 +0.00(+0.00%)
Sep 17, 2019 6.194 6.376 6.179 6.357 16,148,670 +0.15(+2.37%)
Sep 16, 2019 6.202 6.302 6.171 6.210 17,328,162 -0.09(-1.47%)
Sep 13, 2019 6.434 6.457 6.260 6.302 19,828,010 -0.14(-2.16%)
Sep 12, 2019 6.558 6.558 6.407 6.442 17,901,844 -0.05(-0.72%)
Sep 11, 2019 6.480 6.554 6.426 6.488 13,179,677 +0.02(+0.36%)
Sep 10, 2019 6.480 6.550 6.403 6.465 18,729,392 -0.09(-1.30%)
Sep 09, 2019 6.565 6.697 6.534 6.550 27,466,930 +0.06(+0.95%)
Sep 06, 2019 6.357 6.534 6.341 6.488 28,935,670 +0.26(+4.09%)
Sep 05, 2019 6.210 6.434 6.202 6.233 16,953,540 +0.14(+2.28%)
Sep 04, 2019 6.078 6.101 6.016 6.094 15,096,727 +0.15(+2.60%)
Sep 03, 2019 6.024 6.128 5.888 5.939 20,712,456 -0.24(-3.82%)
Aug 30, 2019 6.121 6.206 6.067 6.175 31,364,258 +0.15(+2.57%)
Aug 29, 2019 5.936 6.052 5.881 6.021 11,645,841 +0.11(+1.83%)
Aug 28, 2019 5.905 5.982 5.858 5.912 12,761,380 -0.01(-0.13%)
Aug 27, 2019 5.974 6.021 5.847 5.920 19,731,476 +0.03(+0.53%)
Aug 26, 2019 5.959 6.005 5.824 5.889 13,092,912 -0.08(-1.30%)
Aug 23, 2019 6.082 6.191 5.912 5.967 21,601,866 -0.23(-3.74%)
Aug 22, 2019 6.268 6.337 6.191 6.198 11,211,343 -0.12(-1.84%)
Aug 21, 2019 6.283 6.357 6.229 6.314 18,096,842 +0.12(+2.00%)
Aug 20, 2019 6.144 6.268 6.113 6.191 18,025,504 -0.02(-0.37%)
Aug 19, 2019 6.430 6.446 6.163 6.214 19,960,456 -0.18(-2.78%)
Aug 16, 2019 6.438 6.469 6.353 6.392 12,544,642 +0.02(+0.24%)
Aug 15, 2019 6.361 6.446 6.252 6.376 19,193,302 +0.03(+0.49%)
Aug 14, 2019 6.415 6.508 6.307 6.345 22,058,732 -0.28(-4.20%)
Aug 13, 2019 6.484 6.747 6.465 6.623 21,483,906 +0.09(+1.42%)
Aug 12, 2019 6.453 6.585 6.415 6.531 10,742,607 -0.21(-3.10%)
Aug 09, 2019 6.840 6.902 6.701 6.739 18,494,980 -0.12(-1.80%)
Aug 08, 2019 6.840 6.909 6.763 6.863 24,188,882 +0.09(+1.37%)
Aug 07, 2019 6.585 6.790 6.519 6.770 29,457,138 +0.12(+1.86%)
Aug 06, 2019 6.654 6.693 6.531 6.647 21,029,522 +0.10(+1.53%)
Aug 05, 2019 6.577 6.666 6.484 6.546 24,261,066 -0.23(-3.42%)
Aug 02, 2019 6.886 6.925 6.720 6.778 14,501,132 -0.08(-1.19%)
Aug 01, 2019 7.053 7.153 6.836 6.860 23,722,252 -0.12(-1.77%)
Jul 31, 2019 7.192 7.192 6.898 6.983 25,028,196 -0.19(-2.59%)
Jul 30, 2019 7.145 7.257 7.126 7.168 22,997,900 -0.20(-2.73%)
Jul 29, 2019 7.385 7.408 7.273 7.369 16,653,234 -0.05(-0.63%)
Jul 26, 2019 7.547 7.555 7.400 7.416 16,863,240 -0.05(-0.62%)
Jul 25, 2019 7.671 7.686 7.447 7.462 31,921,190 -0.46(-5.85%)
Jul 24, 2019 7.864 7.956 7.852 7.926 16,732,619 +0.13(+1.68%)
Jul 23, 2019 7.817 7.833 7.736 7.794 13,519,225 -0.05(-0.59%)
Jul 22, 2019 7.856 7.910 7.779 7.841 17,566,292 +0.13(+1.70%)
Jul 19, 2019 7.871 7.895 7.682 7.709 16,093,886 -0.23(-2.92%)
Jul 18, 2019 7.732 7.945 7.725 7.941 12,775,867 +0.24(+3.11%)
Jul 17, 2019 7.756 7.794 7.694 7.702 6,360,916 -0.02(-0.20%)
Jul 16, 2019 7.740 7.779 7.671 7.717 7,886,895 -0.03(-0.40%)
Jul 15, 2019 7.817 7.852 7.698 7.748 11,427,140 -0.12(-1.57%)
Jul 12, 2019 7.949 7.972 7.817 7.871 14,174,712 -0.05(-0.59%)
Jul 11, 2019 7.918 7.941 7.798 7.918 14,744,471 -0.11(-1.35%)
Jul 10, 2019 8.111 8.150 7.980 8.026 21,893,522 +0.07(+0.87%)
Jul 09, 2019 7.732 8.003 7.732 7.956 10,543,095 +0.05(+0.59%)
Jul 08, 2019 7.933 7.945 7.871 7.910 22,743,998 +0.00(+0.00%)
Jul 05, 2019 7.817 7.964 7.763 7.910 17,470,516 +0.31(+4.06%)
Jul 03, 2019 7.524 7.651 7.485 7.601 6,985,021 +0.09(+1.23%)
Jul 02, 2019 7.493 7.647 7.350 7.508 15,498,349 -0.01(-0.15%)
Jul 01, 2019 7.682 7.690 7.481 7.520 10,742,061 -0.02(-0.30%)
Jun 28, 2019 7.589 7.639 7.512 7.543 15,734,259 +0.00(+0.00%)
Jun 27, 2019 7.466 7.604 7.355 7.543 15,083,347 -0.03(-0.41%)
Jun 26, 2019 7.558 7.608 7.427 7.573 13,617,693 +0.12(+1.54%)
Jun 25, 2019 7.589 7.631 7.389 7.458 27,512,556 -0.13(-1.72%)
Jun 24, 2019 7.497 7.620 7.466 7.589 13,232,425 +0.12(+1.65%)
Jun 21, 2019 7.397 7.523 7.389 7.466 14,869,391 +0.00(+0.00%)
Jun 20, 2019 7.397 7.512 7.397 7.466 11,347,465 +0.15(+2.10%)
Jun 19, 2019 7.143 7.331 7.066 7.312 24,500,032 +0.15(+2.15%)
Jun 18, 2019 7.151 7.258 7.143 7.159 14,957,495 +0.11(+1.53%)
Jun 17, 2019 7.074 7.155 7.028 7.051 12,085,852 +0.00(+0.00%)
Jun 14, 2019 7.090 7.151 6.978 7.051 14,824,345 -0.16(-2.24%)
Jun 13, 2019 7.205 7.297 7.074 7.212 27,403,434 -0.01(-0.11%)
Jun 12, 2019 7.389 7.458 7.212 7.220 21,800,202 -0.15(-2.08%)
Jun 11, 2019 7.305 7.374 7.235 7.374 19,350,082 +0.12(+1.59%)
Jun 10, 2019 7.243 7.308 7.093 7.258 15,583,573 -0.10(-1.36%)
Jun 07, 2019 7.381 7.481 7.343 7.358 14,450,823 +0.02(+0.31%)
Jun 06, 2019 7.305 7.374 7.201 7.335 10,927,858 +0.16(+2.25%)
Jun 05, 2019 7.358 7.374 7.082 7.174 18,761,830 -0.15(-2.10%)
Jun 04, 2019 7.289 7.366 7.228 7.328 11,405,415 +0.09(+1.22%)
Jun 03, 2019 7.255 7.305 7.170 7.239 20,106,274 +0.05(+0.75%)
May 31, 2019 7.124 7.274 7.093 7.186 13,314,275 +0.10(+1.41%)
May 30, 2019 6.994 7.140 6.994 7.086 15,303,389 +0.15(+2.21%)
May 29, 2019 6.840 7.001 6.802 6.932 17,761,152 +0.21(+3.08%)
May 28, 2019 6.641 6.802 6.556 6.725 21,342,682 +0.21(+3.18%)
May 24, 2019 6.571 6.587 6.456 6.518 10,291,980 -0.03(-0.47%)
May 23, 2019 6.487 6.610 6.410 6.548 20,882,550 -0.07(-1.04%)
May 22, 2019 6.656 6.733 6.587 6.618 28,520,890 -0.01(-0.12%)
May 21, 2019 6.357 6.710 6.310 6.625 20,707,944 +0.31(+4.99%)
May 20, 2019 6.157 6.357 6.138 6.310 16,659,534 +0.16(+2.62%)
May 17, 2019 6.188 6.249 6.057 6.149 22,600,778 -0.06(-0.99%)
May 16, 2019 6.280 6.341 6.153 6.211 26,254,208 -0.14(-2.18%)
May 15, 2019 6.257 6.418 6.245 6.349 14,033,654 -0.12(-1.90%)
May 14, 2019 6.510 6.533 6.433 6.472 14,369,766 -0.01(-0.12%)
May 13, 2019 6.518 6.571 6.456 6.479 15,464,917 -0.25(-3.65%)
May 10, 2019 6.794 6.809 6.587 6.725 10,663,612 -0.04(-0.57%)
May 09, 2019 6.763 6.825 6.644 6.763 12,692,852 -0.15(-2.11%)
May 08, 2019 6.871 7.001 6.871 6.909 14,865,644 +0.19(+2.86%)
May 07, 2019 6.618 6.717 6.502 6.717 17,188,742 -0.05(-0.79%)
May 06, 2019 6.848 6.886 6.763 6.771 12,410,842 -0.24(-3.40%)
May 03, 2019 6.940 7.024 6.917 7.009 8,186,456 +0.12(+1.72%)
May 02, 2019 6.790 6.929 6.775 6.890 13,064,690 +0.05(+0.67%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.