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
Braskem S.A. ADR
(NY:
BAK
)
7.190
-0.230 (-3.10%)
Official Closing 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 (%)
May 31, 2013
9.866
10.17
9.760
9.841
861,623
-0.06(-0.63%)
May 30, 2013
9.810
9.953
9.504
9.903
393,799
+0.05(+0.51%)
May 29, 2013
10.21
10.44
9.825
9.853
826,442
-0.52(-5.00%)
May 28, 2013
10.54
10.54
10.28
10.37
271,485
-0.09(-0.90%)
May 24, 2013
10.46
10.53
10.32
10.47
331,332
+0.07(+0.72%)
May 23, 2013
10.09
10.44
10.07
10.39
417,072
+0.21(+2.02%)
May 22, 2013
10.27
10.38
10.12
10.18
333,279
-0.08(-0.79%)
May 21, 2013
10.42
10.42
10.23
10.27
241,896
-0.01(-0.06%)
May 20, 2013
10.31
10.38
10.18
10.27
234,424
-0.04(-0.42%)
May 17, 2013
10.31
10.43
10.23
10.32
214,948
+0.04(+0.36%)
May 16, 2013
10.32
10.43
10.22
10.28
290,606
-0.09(-0.84%)
May 15, 2013
10.36
10.42
10.22
10.37
326,665
+0.16(+1.59%)
May 13, 2013
10.31
10.37
10.05
10.20
374,652
-0.09(-0.85%)
May 10, 2013
10.44
10.56
10.14
10.29
658,432
-0.32(-3.06%)
May 09, 2013
10.60
10.70
10.48
10.62
1,247,391
-0.22(-2.07%)
May 08, 2013
10.90
10.97
10.68
10.84
418,874
-0.04(-0.34%)
May 07, 2013
10.73
10.92
10.73
10.88
326,641
+0.18(+1.69%)
May 06, 2013
10.65
10.70
10.55
10.70
602,306
-0.09(-0.87%)
May 03, 2013
10.97
10.94
10.72
10.79
684,639
-0.03(-0.23%)
May 02, 2013
11.03
11.15
10.72
10.82
328,501
-0.06(-0.52%)
May 01, 2013
10.93
11.01
10.83
10.87
259,916
-0.16(-1.42%)
Apr 30, 2013
10.57
11.05
10.57
11.03
1,180,166
+0.45(+4.25%)
Apr 29, 2013
10.57
10.63
10.40
10.58
514,921
+0.14(+1.32%)
Apr 26, 2013
10.53
10.53
10.33
10.44
503,970
-0.09(-0.89%)
Apr 25, 2013
10.32
10.61
10.32
10.53
1,209,146
+0.19(+1.81%)
Apr 24, 2013
10.67
10.80
10.23
10.35
1,356,898
+0.25(+2.47%)
Apr 23, 2013
9.422
10.11
9.410
10.10
1,372,042
+0.69(+7.30%)
Apr 22, 2013
9.285
9.416
9.060
9.410
504,592
+0.14(+1.55%)
Apr 19, 2013
9.279
9.335
9.135
9.266
286,470
+0.10(+1.09%)
Apr 18, 2013
8.954
9.229
8.916
9.166
371,105
+0.15(+1.66%)
Apr 17, 2013
9.341
9.341
8.929
9.016
503,683
-0.39(-4.18%)
Apr 16, 2013
9.360
9.485
9.297
9.410
290,987
+0.19(+2.03%)
Apr 15, 2013
9.585
9.585
9.210
9.222
451,888
-0.61(-6.23%)
Apr 12, 2013
9.729
9.866
9.691
9.835
767,695
-0.02(-0.19%)
Apr 11, 2013
9.885
10.01
9.760
9.853
846,464
-0.16(-1.56%)
Apr 10, 2013
9.891
10.10
9.860
10.01
1,120,426
+0.33(+3.42%)
Apr 09, 2013
9.354
9.779
9.341
9.679
956,847
+0.44(+4.80%)
Apr 08, 2013
9.110
9.241
9.032
9.235
548,592
+0.09(+0.96%)
Apr 05, 2013
8.729
9.172
8.729
9.147
1,282,010
+0.34(+3.83%)
Apr 04, 2013
8.741
8.891
8.673
8.810
602,135
+0.06(+0.64%)
Apr 03, 2013
8.510
8.810
8.448
8.754
565,875
+0.20(+2.34%)
Apr 02, 2013
8.554
8.598
8.423
8.554
454,665
+0.05(+0.59%)
Apr 01, 2013
8.466
8.523
8.391
8.504
352,937
+0.04(+0.52%)
Mar 28, 2013
8.629
8.654
8.391
8.460
469,526
-0.15(-1.74%)
Mar 27, 2013
8.641
8.704
8.504
8.610
556,439
-0.04(-0.51%)
Mar 26, 2013
8.454
8.729
8.454
8.654
563,993
+0.31(+3.75%)
Mar 25, 2013
8.566
8.604
8.285
8.341
393,641
-0.15(-1.77%)
Mar 22, 2013
8.585
8.616
8.416
8.491
487,186
-0.10(-1.16%)
Mar 21, 2013
8.891
8.904
8.573
8.591
448,423
-0.40(-4.45%)
Mar 20, 2013
9.122
9.135
8.898
8.991
422,870
-0.09(-0.96%)
Mar 19, 2013
9.072
9.122
8.991
9.079
280,457
+0.02(+0.21%)
Mar 18, 2013
9.060
9.135
8.954
9.060
423,965
-0.16(-1.69%)
Mar 15, 2013
9.122
9.241
9.032
9.216
416,457
+0.20(+2.22%)
Mar 14, 2013
9.091
9.154
8.954
9.016
271,135
-0.14(-1.50%)
Mar 13, 2013
9.372
9.379
9.079
9.154
287,333
-0.23(-2.46%)
Mar 12, 2013
9.247
9.415
9.116
9.385
319,484
+0.14(+1.56%)
Mar 11, 2013
9.447
9.447
9.185
9.241
375,615
-0.18(-1.92%)
Mar 08, 2013
9.397
9.510
9.341
9.422
408,160
+0.02(+0.20%)
Mar 07, 2013
9.316
9.447
9.122
9.404
388,676
+0.32(+3.51%)
Mar 06, 2013
8.966
9.210
8.947
9.085
415,842
+0.06(+0.62%)
Mar 05, 2013
9.104
9.191
8.972
9.029
554,209
+0.03(+0.35%)
Mar 04, 2013
8.916
9.022
8.710
8.997
394,332
+0.06(+0.63%)
Mar 01, 2013
9.204
9.210
8.898
8.941
789,392
-0.46(-4.92%)
Feb 28, 2013
9.260
9.472
9.229
9.404
684,903
-0.04(-0.40%)
Feb 27, 2013
9.291
9.479
9.291
9.441
212,605
+0.19(+2.09%)
Feb 26, 2013
9.410
9.572
9.172
9.247
576,430
-0.11(-1.20%)
Feb 25, 2013
9.241
9.491
9.210
9.360
639,824
+0.27(+2.96%)
Feb 22, 2013
9.085
9.179
9.016
9.091
352,905
+0.09(+1.04%)
Feb 21, 2013
9.122
9.316
8.922
8.997
640,933
-0.16(-1.71%)
Feb 20, 2013
9.529
9.597
9.141
9.154
509,411
-0.53(-5.48%)
Feb 19, 2013
9.516
9.741
9.479
9.685
1,499,375
+0.67(+7.42%)
Feb 15, 2013
9.241
9.254
9.010
9.016
495,494
-0.42(-4.44%)
Feb 14, 2013
9.322
9.460
9.185
9.435
538,586
+0.02(+0.20%)
Feb 13, 2013
9.454
9.554
9.254
9.416
476,200
+0.00(+0.00%)
Feb 12, 2013
9.372
9.497
9.372
9.416
162,650
-0.01(-0.13%)
Feb 11, 2013
9.504
9.541
9.347
9.429
253,435
-0.09(-0.92%)
Feb 08, 2013
9.560
9.597
9.429
9.516
589,217
+0.06(+0.66%)
Feb 07, 2013
9.647
9.735
9.335
9.454
616,512
+0.17(+1.89%)
Feb 06, 2013
9.360
9.429
9.222
9.279
376,547
+0.18(+1.99%)
Feb 04, 2013
9.354
9.366
9.072
9.097
740,236
-0.59(-6.13%)
Feb 01, 2013
9.629
9.785
9.616
9.691
580,838
+0.19(+2.04%)
Jan 31, 2013
9.391
9.585
9.391
9.497
412,169
+0.09(+1.00%)
Jan 30, 2013
9.379
9.635
9.241
9.404
822,216
-0.01(-0.07%)
Jan 29, 2013
9.166
9.566
9.122
9.410
1,279,432
+0.36(+4.01%)
Jan 28, 2013
8.798
9.122
8.704
9.047
526,083
+0.36(+4.10%)
Jan 25, 2013
8.785
8.841
8.529
8.691
222,953
-0.04(-0.43%)
Jan 24, 2013
8.910
8.997
8.673
8.729
281,104
-0.12(-1.41%)
Jan 23, 2013
8.991
9.060
8.816
8.854
431,959
+0.02(+0.21%)
Jan 22, 2013
8.760
8.910
8.660
8.835
516,051
+0.22(+2.61%)
Jan 18, 2013
8.516
8.641
8.382
8.610
284,308
+0.05(+0.58%)
Jan 17, 2013
8.485
8.604
8.441
8.560
295,498
+0.14(+1.63%)
Jan 16, 2013
8.466
8.529
8.366
8.423
260,812
-0.10(-1.17%)
Jan 15, 2013
8.523
8.560
8.454
8.523
248,191
+0.04(+0.52%)
Jan 14, 2013
8.441
8.529
8.391
8.479
289,750
+0.14(+1.72%)
Jan 11, 2013
8.323
8.385
8.210
8.335
324,958
-0.01(-0.07%)
Jan 10, 2013
8.448
8.448
8.298
8.341
546,508
-0.12(-1.40%)
Jan 09, 2013
8.454
8.541
8.273
8.460
800,581
-0.02(-0.22%)
Jan 08, 2013
8.591
8.604
8.385
8.479
679,393
-0.15(-1.74%)
Jan 07, 2013
8.348
8.648
8.323
8.629
947,699
+0.02(+0.22%)
Jan 04, 2013
8.498
8.691
8.460
8.610
688,866
-0.10(-1.15%)
Jan 03, 2013
8.404
8.748
8.366
8.710
1,474,386
+0.12(+1.38%)
Jan 02, 2013
8.466
8.604
8.341
8.591
909,907
+0.25(+3.00%)
Dec 31, 2012
8.023
8.404
7.929
8.341
433,066
+0.36(+4.46%)
Dec 28, 2012
7.992
8.004
7.879
7.985
383,123
-0.04(-0.47%)
Dec 27, 2012
7.898
8.060
7.835
8.023
328,255
+0.05(+0.63%)
Dec 26, 2012
7.879
8.004
7.879
7.973
238,751
+0.14(+1.75%)
Dec 24, 2012
7.760
7.960
7.729
7.835
140,458
-0.02(-0.32%)
Dec 21, 2012
7.910
7.979
7.811
7.860
514,196
-0.17(-2.18%)
Dec 20, 2012
8.148
8.166
7.973
8.035
422,763
-0.17(-2.13%)
Dec 19, 2012
8.054
8.254
8.054
8.210
377,192
+0.09(+1.15%)
Dec 18, 2012
7.979
8.148
7.960
8.116
361,744
+0.07(+0.93%)
Dec 17, 2012
7.779
8.054
7.779
8.041
565,944
-0.01(-0.08%)
Dec 14, 2012
7.904
8.091
7.885
8.048
568,684
+0.11(+1.34%)
Dec 13, 2012
8.054
8.154
7.835
7.942
742,105
-0.24(-2.90%)
Dec 12, 2012
8.135
8.216
8.060
8.179
1,087,591
-0.04(-0.46%)
Dec 11, 2012
8.104
8.241
8.079
8.216
355,670
+0.07(+0.84%)
Dec 10, 2012
8.160
8.204
8.048
8.148
546,028
-0.19(-2.32%)
Dec 07, 2012
8.091
8.360
8.060
8.341
645,380
+0.42(+5.28%)
Dec 06, 2012
7.842
7.960
7.842
7.923
631,609
-0.21(-2.54%)
Dec 05, 2012
7.910
8.141
7.860
8.129
654,241
+0.00(+0.00%)
Dec 04, 2012
8.198
8.235
7.948
8.129
376,859
-0.01(-0.08%)
Nov 30, 2012
8.135
8.166
7.992
8.135
433,307
-0.15(-1.81%)
Nov 29, 2012
8.154
8.379
8.141
8.285
312,623
+0.16(+2.00%)
Nov 28, 2012
7.917
8.223
7.842
8.123
352,127
+0.13(+1.64%)
Nov 27, 2012
8.335
8.448
7.967
7.992
364,462
-0.32(-3.83%)
Nov 26, 2012
8.279
8.379
8.229
8.310
166,033
-0.07(-0.89%)
Nov 23, 2012
8.279
8.385
8.179
8.385
309,715
+0.57(+7.27%)
Nov 21, 2012
7.829
7.885
7.660
7.817
619,668
-0.34(-4.21%)
Nov 20, 2012
7.829
8.285
7.829
8.160
303,737
+0.22(+2.83%)
Nov 19, 2012
7.885
7.967
7.798
7.935
305,903
+0.17(+2.17%)
Nov 16, 2012
7.760
7.923
7.654
7.767
442,879
-0.20(-2.51%)
Nov 15, 2012
8.017
8.166
7.817
7.967
546,906
-0.14(-1.70%)
Nov 14, 2012
8.316
8.335
8.048
8.104
339,055
-0.31(-3.64%)
Nov 13, 2012
8.391
8.516
8.285
8.410
370,878
-0.02(-0.22%)
Nov 12, 2012
8.435
8.504
8.323
8.429
279,326
-0.02(-0.22%)
Nov 09, 2012
8.585
8.729
8.429
8.448
555,275
-0.34(-3.91%)
Nov 08, 2012
9.004
9.154
8.723
8.791
512,543
-0.18(-2.02%)
Nov 07, 2012
8.891
9.060
8.816
8.972
881,477
+0.07(+0.77%)
Nov 06, 2012
8.735
8.985
8.698
8.904
343,585
+0.21(+2.44%)
Nov 05, 2012
8.454
8.816
8.454
8.691
574,471
-0.01(-0.07%)
Nov 02, 2012
8.898
8.929
8.685
8.698
140,850
-0.10(-1.14%)
Nov 01, 2012
8.341
8.829
8.316
8.798
459,119
+0.62(+7.65%)
Oct 31, 2012
8.416
8.429
8.123
8.173
359,081
-0.42(-4.94%)
Oct 26, 2012
8.560
8.598
8.598
8.598
379,146
+0.04(+0.44%)
Oct 25, 2012
8.604
8.629
8.529
8.560
330,252
+0.07(+0.88%)
Oct 24, 2012
8.623
8.648
8.473
8.485
535,543
-0.15(-1.74%)
Oct 23, 2012
8.716
8.860
8.616
8.635
526,070
-0.06(-0.65%)
Oct 19, 2012
8.679
8.860
8.654
8.691
561,368
-0.01(-0.14%)
Oct 18, 2012
8.629
8.723
8.504
8.704
1,436,596
-0.02(-0.29%)
Oct 17, 2012
8.835
8.848
8.585
8.729
871,465
-0.04(-0.43%)
Oct 16, 2012
8.685
8.879
8.673
8.766
728,834
+0.20(+2.33%)
Oct 15, 2012
8.504
8.760
8.416
8.566
657,525
+0.10(+1.18%)
Oct 12, 2012
8.485
8.610
8.404
8.466
353,383
-0.07(-0.81%)
Oct 11, 2012
8.423
8.535
8.385
8.535
573,440
+0.17(+2.09%)
Oct 10, 2012
8.466
8.466
8.273
8.360
1,144,904
-0.12(-1.47%)
Oct 09, 2012
8.673
8.710
8.404
8.485
1,149,608
-0.23(-2.65%)
Oct 08, 2012
8.710
8.829
8.654
8.716
680,249
-0.07(-0.78%)
Oct 05, 2012
8.929
9.066
8.710
8.785
480,397
-0.03(-0.35%)
Oct 04, 2012
8.941
8.991
8.716
8.816
606,923
-0.03(-0.35%)
Oct 03, 2012
8.810
8.879
8.710
8.848
460,628
+0.07(+0.85%)
Oct 02, 2012
8.910
8.947
8.685
8.773
575,836
-0.14(-1.54%)
Oct 01, 2012
8.816
9.122
8.779
8.910
1,231,441
+0.09(+1.06%)
Sep 28, 2012
8.916
8.997
8.760
8.816
1,261,060
-0.22(-2.49%)
Sep 27, 2012
8.929
9.072
8.629
9.041
1,611,829
-0.22(-2.43%)
Sep 26, 2012
9.679
9.679
9.154
9.266
1,062,445
-0.44(-4.57%)
Sep 25, 2012
9.847
9.903
9.616
9.710
915,719
-0.09(-0.96%)
Sep 24, 2012
9.679
9.941
9.622
9.803
946,799
+0.07(+0.77%)
Sep 21, 2012
9.978
9.997
9.722
9.729
864,810
-0.20(-2.01%)
Sep 20, 2012
9.585
10.06
9.579
9.928
700,209
+0.14(+1.40%)
Sep 19, 2012
9.847
10.01
9.766
9.791
812,006
+0.01(+0.06%)
Sep 18, 2012
9.960
9.985
9.704
9.785
1,037,874
-0.20(-2.00%)
Sep 17, 2012
10.19
10.20
9.872
9.985
815,662
-0.32(-3.15%)
Sep 14, 2012
10.05
10.36
10.05
10.31
1,126,168
+0.21(+2.10%)
Sep 13, 2012
9.354
10.15
9.235
10.10
1,274,360
+0.64(+6.81%)
Sep 12, 2012
9.379
9.472
9.035
9.454
878,777
+0.24(+2.65%)
Sep 11, 2012
8.941
9.241
8.873
9.210
633,191
+0.29(+3.29%)
Sep 10, 2012
8.941
9.054
8.879
8.916
453,290
-0.01(-0.14%)
Sep 07, 2012
9.104
9.154
8.879
8.929
315,355
+0.06(+0.63%)
Sep 06, 2012
8.566
9.010
8.523
8.873
1,154,253
+0.47(+5.58%)
Sep 05, 2012
8.316
8.498
8.198
8.404
1,640,051
+0.48(+6.07%)
Sep 04, 2012
7.979
8.029
7.823
7.923
1,153,425
+0.07(+0.88%)
Aug 31, 2012
7.923
8.023
7.773
7.854
997,125
+0.05(+0.64%)
Aug 30, 2012
7.992
8.004
7.692
7.804
1,006,959
-0.11(-1.34%)
Aug 29, 2012
8.410
8.441
7.854
7.910
1,359,846
-0.84(-9.64%)
Aug 27, 2012
8.666
8.785
8.585
8.754
998,308
+0.17(+1.97%)
Aug 24, 2012
8.873
8.966
8.529
8.585
1,253,716
-0.18(-2.07%)
Aug 23, 2012
8.929
8.929
8.641
8.766
852,344
-0.19(-2.16%)
Aug 22, 2012
9.254
9.366
8.741
8.960
929,438
-0.19(-2.12%)
Aug 21, 2012
9.610
9.672
8.997
9.154
759,686
-0.40(-4.19%)
Aug 20, 2012
9.197
9.610
9.104
9.554
757,340
+0.34(+3.66%)
Aug 17, 2012
9.472
9.516
9.122
9.216
761,887
-0.25(-2.64%)
Aug 16, 2012
8.960
9.529
8.829
9.466
1,172,243
+0.68(+7.75%)
Aug 15, 2012
8.704
8.891
8.566
8.785
473,364
+0.11(+1.30%)
Aug 14, 2012
8.760
8.954
8.635
8.673
854,970
+0.02(+0.22%)
Aug 13, 2012
8.641
8.866
8.623
8.654
601,978
-0.21(-2.33%)
Aug 10, 2012
8.404
8.885
8.373
8.860
689,262
+0.31(+3.58%)
Aug 09, 2012
8.641
8.785
8.385
8.554
1,029,306
-0.16(-1.86%)
Aug 08, 2012
8.660
8.898
8.604
8.716
615,782
+0.29(+3.41%)
Aug 07, 2012
8.760
8.916
8.404
8.429
718,606
-0.33(-3.78%)
Aug 06, 2012
8.260
8.991
8.235
8.760
935,721
+0.47(+5.65%)
Aug 03, 2012
8.091
8.441
8.032
8.291
856,872
+0.59(+7.62%)
Aug 02, 2012
7.504
7.754
7.454
7.704
720,461
+0.15(+1.99%)
Aug 01, 2012
7.698
7.810
7.404
7.554
665,200
-0.04(-0.49%)
Jul 31, 2012
7.810
7.873
7.585
7.592
651,670
-0.21(-2.64%)
Jul 30, 2012
7.667
7.935
7.548
7.798
951,573
+0.06(+0.73%)
Jul 27, 2012
7.398
7.892
7.292
7.742
1,083,170
+0.59(+8.30%)
Jul 26, 2012
7.111
7.204
7.036
7.148
617,264
+0.21(+2.97%)
Jul 25, 2012
7.061
7.104
6.892
6.942
443,481
-0.08(-1.16%)
Jul 24, 2012
6.929
7.062
6.704
7.023
711,565
+0.11(+1.63%)
Jul 23, 2012
6.992
6.992
6.823
6.911
357,612
-0.29(-4.08%)
Jul 20, 2012
7.523
7.592
7.185
7.204
574,511
-0.38(-5.02%)
Jul 19, 2012
7.617
7.660
7.498
7.585
408,879
+0.00(+0.00%)
Jul 18, 2012
7.629
7.792
7.542
7.585
1,027,630
+0.04(+0.50%)
Jul 17, 2012
7.192
7.592
7.173
7.548
985,839
+0.41(+5.69%)
Jul 16, 2012
7.367
7.367
7.079
7.142
772,106
-0.27(-3.71%)
Jul 13, 2012
7.392
7.523
7.354
7.417
320,805
+0.09(+1.19%)
Jul 12, 2012
7.335
7.410
7.167
7.329
612,850
-0.16(-2.17%)
Jul 11, 2012
7.460
7.617
7.435
7.492
633,185
-0.01(-0.08%)
Jul 10, 2012
7.867
7.904
7.479
7.498
819,762
-0.34(-4.31%)
Jul 09, 2012
7.973
8.173
7.792
7.835
313,411
-0.24(-3.02%)
Jul 06, 2012
8.185
8.185
8.054
8.079
257,470
-0.23(-2.78%)
Jul 05, 2012
8.285
8.410
8.066
8.310
756,056
+0.12(+1.45%)
Jul 03, 2012
8.423
8.435
8.173
8.191
497,777
-0.06(-0.76%)
Jul 02, 2012
8.341
8.360
8.123
8.254
744,810
-0.06(-0.75%)
Jun 29, 2012
8.148
8.366
8.116
8.316
665,066
+0.69(+9.01%)
Jun 28, 2012
7.623
7.710
7.454
7.629
1,060,254
-0.04(-0.57%)
Jun 27, 2012
7.504
7.817
7.435
7.673
1,375,499
+0.22(+3.02%)
Jun 26, 2012
7.360
7.560
7.298
7.448
2,035,125
+0.10(+1.36%)
Jun 25, 2012
7.260
7.373
7.229
7.348
665,415
-0.06(-0.76%)
Jun 22, 2012
7.473
7.535
7.304
7.404
1,325,465
+0.05(+0.68%)
Jun 21, 2012
7.854
7.873
7.335
7.354
1,350,463
-0.39(-5.08%)
Jun 20, 2012
7.642
7.829
7.560
7.748
925,228
+0.18(+2.39%)
Jun 19, 2012
7.635
7.635
7.435
7.567
862,947
+0.14(+1.85%)
Jun 18, 2012
7.273
7.502
7.198
7.429
474,112
+0.01(+0.17%)
Jun 15, 2012
7.260
7.467
7.142
7.417
492,864
+0.14(+1.89%)
Jun 14, 2012
7.348
7.373
7.136
7.279
681,523
+0.04(+0.52%)
Jun 13, 2012
7.160
7.348
7.092
7.242
971,150
+0.31(+4.51%)
Jun 12, 2012
6.786
6.961
6.623
6.929
1,097,723
+0.21(+3.16%)
Jun 11, 2012
6.967
6.998
6.698
6.717
652,651
-0.16(-2.27%)
Jun 08, 2012
6.923
6.979
6.729
6.873
766,384
+0.03(+0.46%)
Jun 07, 2012
6.761
6.986
6.742
6.842
640,590
+0.26(+3.89%)
Jun 06, 2012
6.604
6.754
6.548
6.586
1,133,676
-0.12(-1.86%)
Jun 05, 2012
6.873
6.954
6.667
6.711
599,355
-0.07(-1.01%)
Jun 04, 2012
6.842
6.873
6.742
6.779
573,288
-0.03(-0.46%)
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.