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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
14.60
+0.01 (+0.07%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 11, 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 29, 2020
2.800
2.867
2.741
2.830
77,304,104
+0.00(+0.13%)
May 28, 2020
2.897
2.913
2.812
2.826
60,297,396
-0.08(-2.81%)
May 27, 2020
2.904
2.926
2.774
2.908
68,963,800
+0.09(+3.02%)
May 26, 2020
2.878
2.882
2.789
2.823
77,471,792
+0.20(+7.79%)
May 22, 2020
2.578
2.645
2.530
2.619
62,423,156
-0.04(-1.67%)
May 21, 2020
2.682
2.721
2.607
2.663
65,133,600
+0.07(+2.72%)
May 20, 2020
2.574
2.645
2.570
2.593
66,006,596
+0.10(+4.02%)
May 19, 2020
2.544
2.559
2.489
2.493
77,858,440
-0.04(-1.75%)
May 18, 2020
2.467
2.544
2.429
2.537
107,062,608
+0.27(+12.13%)
May 15, 2020
2.318
2.422
2.263
2.263
79,661,816
+0.02(+0.99%)
May 14, 2020
2.200
2.255
2.129
2.240
141,963,856
-0.03(-1.31%)
May 13, 2020
2.400
2.400
2.259
2.270
65,409,172
-0.13(-5.26%)
May 12, 2020
2.507
2.522
2.392
2.396
67,214,912
-0.04(-1.52%)
May 11, 2020
2.500
2.546
2.429
2.433
70,395,032
-0.11(-4.37%)
May 08, 2020
2.411
2.552
2.404
2.544
72,290,496
+0.20(+8.37%)
May 07, 2020
2.329
2.400
2.311
2.348
86,866,040
+0.00(+0.00%)
May 06, 2020
2.444
2.478
2.340
2.348
69,628,632
-0.15(-5.94%)
May 05, 2020
2.526
2.583
2.474
2.496
74,038,704
+0.07(+2.91%)
May 04, 2020
2.392
2.455
2.374
2.426
53,590,484
-0.01(-0.46%)
May 01, 2020
2.504
2.504
2.365
2.437
56,232,712
-0.13(-4.92%)
Apr 30, 2020
2.596
2.630
2.533
2.563
88,153,952
-0.09(-3.22%)
Apr 29, 2020
2.507
2.678
2.507
2.648
103,562,856
+0.22(+8.84%)
Apr 28, 2020
2.326
2.441
2.281
2.433
109,407,240
+0.24(+10.99%)
Apr 27, 2020
2.130
2.192
2.079
2.192
65,376,752
+0.12(+6.01%)
Apr 24, 2020
2.210
2.236
2.013
2.068
147,049,376
-0.24(-10.30%)
Apr 23, 2020
2.368
2.411
2.284
2.305
83,264,408
-0.01(-0.47%)
Apr 22, 2020
2.262
2.331
2.258
2.316
88,324,872
+0.11(+4.79%)
Apr 21, 2020
2.192
2.232
2.159
2.210
99,651,352
-0.08(-3.51%)
Apr 20, 2020
2.203
2.360
2.189
2.291
137,202,272
-0.07(-2.79%)
Apr 17, 2020
2.291
2.360
2.225
2.357
99,470,200
+0.11(+5.05%)
Apr 16, 2020
2.338
2.338
2.210
2.243
55,184,632
-0.05(-2.38%)
Apr 15, 2020
2.298
2.360
2.262
2.298
69,495,512
-0.14(-5.84%)
Apr 14, 2020
2.470
2.514
2.393
2.441
68,369,600
-0.01(-0.45%)
Apr 13, 2020
2.441
2.459
2.357
2.452
79,836,800
-0.00(-0.15%)
Apr 09, 2020
2.590
2.726
2.404
2.455
146,016,432
-0.03(-1.32%)
Apr 08, 2020
2.338
2.536
2.338
2.488
86,768,976
+0.18(+7.75%)
Apr 07, 2020
2.433
2.448
2.305
2.309
113,443,968
+0.07(+2.93%)
Apr 06, 2020
2.174
2.258
2.141
2.243
106,150,080
+0.14(+6.60%)
Apr 03, 2020
2.225
2.251
2.039
2.105
103,746,184
-0.02(-0.86%)
Apr 02, 2020
2.123
2.346
2.072
2.123
166,543,296
+0.15(+7.39%)
Apr 01, 2020
1.893
2.020
1.878
1.977
73,530,504
-0.03(-1.64%)
Mar 31, 2020
1.944
2.090
1.944
2.010
101,321,744
+0.10(+5.36%)
Mar 30, 2020
1.882
1.936
1.781
1.907
70,785,528
+0.01(+0.58%)
Mar 27, 2020
1.955
1.962
1.885
1.896
96,333,888
-0.23(-10.67%)
Mar 26, 2020
2.181
2.249
2.035
2.123
113,016,512
+0.00(+0.17%)
Mar 25, 2020
1.980
2.210
1.904
2.119
133,736,304
+0.14(+6.81%)
Mar 24, 2020
1.849
2.002
1.798
1.984
112,157,912
+0.35(+21.75%)
Mar 23, 2020
1.684
1.787
1.626
1.630
98,074,224
-0.14(-8.04%)
Mar 20, 2020
1.951
1.969
1.725
1.772
104,628,864
-0.08(-4.15%)
Mar 19, 2020
1.608
1.867
1.498
1.849
154,118,720
+0.27(+17.40%)
Mar 18, 2020
1.666
1.761
1.465
1.575
134,133,464
-0.40(-20.18%)
Mar 17, 2020
1.977
2.068
1.878
1.973
142,020,768
+0.05(+2.86%)
Mar 16, 2020
1.973
2.178
1.874
1.918
96,543,528
-0.49(-20.21%)
Mar 13, 2020
2.444
2.463
2.033
2.404
163,696,256
+0.41(+20.73%)
Mar 12, 2020
2.101
2.152
1.765
1.991
236,942,496
-0.51(-20.44%)
Mar 11, 2020
2.748
2.839
2.426
2.503
152,495,792
-0.42(-14.48%)
Mar 10, 2020
3.106
3.131
2.682
2.927
149,806,192
+0.27(+10.33%)
Mar 09, 2020
2.759
3.018
2.572
2.653
262,049,488
-1.19(-30.99%)
Mar 06, 2020
3.909
3.970
3.753
3.844
142,537,168
-0.45(-10.39%)
Mar 05, 2020
4.388
4.403
4.132
4.289
116,398,256
-0.22(-4.79%)
Mar 04, 2020
4.549
4.549
4.421
4.505
65,415,464
+0.06(+1.40%)
Mar 03, 2020
4.571
4.717
4.381
4.443
102,256,208
-0.12(-2.64%)
Mar 02, 2020
4.457
4.591
4.390
4.563
81,921,224
+0.14(+3.22%)
Feb 28, 2020
4.224
4.425
4.205
4.421
128,529,848
+0.01(+0.17%)
Feb 27, 2020
4.384
4.585
4.278
4.414
114,394,728
-0.17(-3.74%)
Feb 26, 2020
4.691
4.786
4.549
4.585
112,937,416
-0.10(-2.11%)
Feb 25, 2020
4.823
4.859
4.611
4.684
72,225,112
-0.09(-1.99%)
Feb 24, 2020
4.801
4.852
4.644
4.779
104,867,264
-0.35(-6.77%)
Feb 21, 2020
5.177
5.181
5.075
5.126
61,957,648
-0.14(-2.57%)
Feb 20, 2020
5.396
5.455
5.250
5.261
58,715,768
-0.18(-3.29%)
Feb 19, 2020
5.396
5.459
5.382
5.440
44,360,160
+0.12(+2.27%)
Feb 18, 2020
5.232
5.367
5.228
5.320
56,805,468
-0.03(-0.55%)
Feb 14, 2020
5.418
5.426
5.325
5.349
38,886,792
+0.00(+0.07%)
Feb 13, 2020
5.448
5.448
5.320
5.345
60,083,940
-0.11(-1.94%)
Feb 12, 2020
5.411
5.488
5.411
5.451
66,166,416
+0.04(+0.67%)
Feb 11, 2020
5.382
5.433
5.345
5.415
72,279,320
+0.15(+2.92%)
Feb 10, 2020
5.280
5.294
5.199
5.261
79,521,208
-0.07(-1.23%)
Feb 07, 2020
5.385
5.393
5.219
5.327
108,356,088
-0.02(-0.34%)
Feb 06, 2020
5.418
5.473
5.283
5.345
285,738,208
+0.07(+1.39%)
Feb 05, 2020
5.364
5.375
5.232
5.272
90,280,280
+0.02(+0.42%)
Feb 04, 2020
5.269
5.378
5.243
5.250
65,662,308
+0.06(+1.20%)
Feb 03, 2020
5.203
5.269
5.159
5.188
36,621,004
+0.03(+0.64%)
Jan 31, 2020
5.188
5.210
5.120
5.155
47,737,648
-0.14(-2.62%)
Jan 30, 2020
5.119
5.301
5.119
5.294
55,614,872
+0.04(+0.83%)
Jan 29, 2020
5.353
5.360
5.232
5.250
46,619,896
-0.05(-0.90%)
Jan 28, 2020
5.276
5.371
5.236
5.298
50,691,368
+0.11(+2.04%)
Jan 27, 2020
5.174
5.228
5.152
5.192
58,116,804
-0.20(-3.79%)
Jan 24, 2020
5.462
5.462
5.314
5.396
54,417,804
-0.05(-0.94%)
Jan 23, 2020
5.345
5.459
5.276
5.448
55,274,600
+0.05(+0.95%)
Jan 22, 2020
5.411
5.429
5.371
5.396
30,505,142
+0.00(+0.00%)
Jan 21, 2020
5.517
5.517
5.382
5.396
49,903,948
-0.14(-2.57%)
Jan 17, 2020
5.484
5.557
5.462
5.539
51,966,288
+0.10(+1.81%)
Jan 16, 2020
5.466
5.466
5.382
5.440
46,499,920
+0.01(+0.13%)
Jan 15, 2020
5.546
5.565
5.422
5.433
51,617,540
-0.18(-3.25%)
Jan 14, 2020
5.623
5.638
5.555
5.616
34,274,600
-0.04(-0.71%)
Jan 13, 2020
5.678
5.696
5.623
5.656
52,473,048
-0.06(-1.02%)
Jan 10, 2020
5.758
5.800
5.700
5.714
27,641,072
-0.04(-0.70%)
Jan 09, 2020
5.744
5.795
5.700
5.755
36,600,228
+0.02(+0.32%)
Jan 08, 2020
5.835
5.853
5.707
5.736
61,675,736
-0.13(-2.24%)
Jan 07, 2020
5.853
5.882
5.806
5.868
30,867,426
-0.06(-0.99%)
Jan 06, 2020
5.787
5.955
5.787
5.926
45,473,728
+0.08(+1.44%)
Jan 03, 2020
5.908
5.952
5.835
5.842
48,341,700
-0.10(-1.72%)
Jan 02, 2020
5.860
5.948
5.839
5.944
37,674,064
+0.12(+2.07%)
Dec 31, 2019
5.765
5.835
5.755
5.824
18,070,934
+0.01(+0.25%)
Dec 30, 2019
5.879
5.886
5.802
5.809
24,923,800
-0.01(-0.13%)
Dec 27, 2019
5.875
5.890
5.817
5.817
27,403,776
-0.08(-1.30%)
Dec 26, 2019
5.860
5.893
5.839
5.893
24,956,732
+0.09(+1.64%)
Dec 24, 2019
5.795
5.835
5.769
5.798
7,870,744
-0.00(-0.06%)
Dec 23, 2019
5.733
5.806
5.718
5.802
34,720,276
+0.12(+2.06%)
Dec 20, 2019
5.714
5.758
5.681
5.685
38,957,132
-0.11(-1.89%)
Dec 19, 2019
5.784
5.828
5.776
5.795
28,980,648
-0.01(-0.13%)
Dec 18, 2019
5.692
5.839
5.689
5.802
59,787,976
+0.15(+2.58%)
Dec 17, 2019
5.612
5.700
5.601
5.656
34,508,100
+0.03(+0.58%)
Dec 16, 2019
5.557
5.703
5.557
5.623
56,343,244
+0.03(+0.52%)
Dec 13, 2019
5.652
5.747
5.554
5.594
84,853,888
-0.27(-4.67%)
Dec 12, 2019
5.769
5.890
5.765
5.868
35,657,732
+0.13(+2.23%)
Dec 11, 2019
5.747
5.773
5.711
5.740
41,002,120
+0.04(+0.77%)
Dec 10, 2019
5.692
5.700
5.649
5.696
31,353,082
+0.01(+0.19%)
Dec 09, 2019
5.583
5.716
5.583
5.685
36,089,644
+0.02(+0.32%)
Dec 06, 2019
5.616
5.696
5.607
5.667
32,887,596
+0.11(+1.91%)
Dec 05, 2019
5.484
5.623
5.470
5.561
53,477,784
+0.14(+2.56%)
Dec 04, 2019
5.437
5.470
5.407
5.422
50,192,340
+0.06(+1.09%)
Dec 03, 2019
5.371
5.404
5.316
5.364
32,512,470
-0.02(-0.34%)
Dec 02, 2019
5.451
5.455
5.378
5.382
33,059,648
+0.00(+0.00%)
Nov 29, 2019
5.437
5.437
5.351
5.382
24,828,548
-0.03(-0.47%)
Nov 27, 2019
5.404
5.437
5.347
5.407
38,816,996
+0.01(+0.27%)
Nov 26, 2019
5.466
5.470
5.323
5.393
56,463,268
-0.17(-3.02%)
Nov 25, 2019
5.565
5.583
5.513
5.561
30,262,552
-0.01(-0.20%)
Nov 22, 2019
5.627
5.685
5.557
5.572
53,048,764
+0.02(+0.33%)
Nov 21, 2019
5.444
5.557
5.411
5.554
66,968,080
+0.12(+2.22%)
Nov 20, 2019
5.444
5.499
5.429
5.433
43,690,516
+0.01(+0.13%)
Nov 19, 2019
5.506
5.513
5.415
5.426
53,181,740
-0.09(-1.66%)
Nov 18, 2019
5.579
5.597
5.499
5.517
34,639,844
-0.12(-2.20%)
Nov 15, 2019
5.546
5.667
5.546
5.641
19,972,864
+0.12(+2.12%)
Nov 14, 2019
5.649
5.667
5.506
5.524
52,214,564
-0.10(-1.82%)
Nov 13, 2019
5.630
5.687
5.594
5.627
56,575,900
-0.09(-1.53%)
Nov 12, 2019
5.765
5.820
5.697
5.714
50,019,000
-0.10(-1.68%)
Nov 11, 2019
5.725
5.830
5.710
5.812
33,748,784
+0.07(+1.14%)
Nov 08, 2019
5.786
5.866
5.717
5.746
66,205,316
-0.19(-3.12%)
Nov 07, 2019
5.794
5.968
5.786
5.932
53,624,908
+0.14(+2.38%)
Nov 06, 2019
5.688
5.906
5.639
5.794
104,377,728
-0.15(-2.51%)
Nov 05, 2019
5.899
5.961
5.892
5.943
69,858,080
-0.01(-0.18%)
Nov 04, 2019
5.986
6.041
5.895
5.954
91,081,488
-0.02(-0.30%)
Nov 01, 2019
5.975
6.117
5.884
5.972
100,761,840
+0.07(+1.23%)
Oct 31, 2019
5.888
5.924
5.791
5.899
62,628,656
+0.00(+0.00%)
Oct 30, 2019
5.786
5.914
5.736
5.899
67,788,280
+0.07(+1.25%)
Oct 29, 2019
5.750
5.888
5.750
5.826
47,948,508
+0.01(+0.25%)
Oct 28, 2019
5.783
5.843
5.739
5.812
45,811,976
+0.05(+0.95%)
Oct 25, 2019
5.710
5.830
5.696
5.757
69,977,760
+0.22(+3.93%)
Oct 24, 2019
5.699
5.707
5.499
5.539
62,137,440
-0.12(-2.12%)
Oct 23, 2019
5.554
5.667
5.539
5.659
55,648,632
+0.12(+2.10%)
Oct 22, 2019
5.372
5.605
5.369
5.543
71,713,304
+0.23(+4.23%)
Oct 21, 2019
5.260
5.321
5.245
5.318
25,337,808
+0.04(+0.76%)
Oct 18, 2019
5.300
5.351
5.263
5.278
41,483,900
+0.04(+0.69%)
Oct 17, 2019
5.351
5.365
5.207
5.242
42,951,756
-0.08(-1.50%)
Oct 16, 2019
5.187
5.321
5.181
5.321
33,082,964
+0.09(+1.74%)
Oct 15, 2019
5.227
5.296
5.191
5.231
26,986,964
+0.01(+0.21%)
Oct 14, 2019
5.158
5.223
5.133
5.220
23,312,148
-0.01(-0.21%)
Oct 11, 2019
5.187
5.274
5.187
5.231
36,884,736
+0.11(+2.20%)
Oct 10, 2019
5.114
5.176
5.067
5.118
33,294,876
-0.01(-0.14%)
Oct 09, 2019
5.082
5.154
5.020
5.125
27,255,818
+0.12(+2.47%)
Oct 08, 2019
5.027
5.104
4.995
5.002
37,818,408
-0.02(-0.36%)
Oct 07, 2019
5.114
5.160
5.005
5.020
30,384,402
-0.13(-2.61%)
Oct 04, 2019
5.169
5.187
5.071
5.154
37,979,604
+0.01(+0.28%)
Oct 03, 2019
5.067
5.151
5.035
5.140
43,132,500
+0.05(+0.93%)
Oct 02, 2019
5.162
5.162
5.035
5.093
38,964,712
-0.12(-2.30%)
Oct 01, 2019
5.260
5.271
5.189
5.212
33,916,376
-0.04(-0.83%)
Sep 30, 2019
5.282
5.296
5.243
5.256
14,761,855
-0.05(-0.89%)
Sep 27, 2019
5.271
5.390
5.267
5.303
24,870,630
+0.01(+0.21%)
Sep 26, 2019
5.292
5.307
5.231
5.292
25,052,928
+0.04(+0.76%)
Sep 25, 2019
5.143
5.260
5.116
5.252
25,592,718
+0.02(+0.42%)
Sep 24, 2019
5.296
5.296
5.202
5.231
16,682,433
-0.06(-1.10%)
Sep 23, 2019
5.245
5.320
5.242
5.289
20,563,722
+0.01(+0.14%)
Sep 20, 2019
5.260
5.292
5.220
5.282
25,062,514
+0.00(+0.07%)
Sep 19, 2019
5.380
5.405
5.271
5.278
27,507,092
-0.03(-0.62%)
Sep 18, 2019
5.358
5.390
5.307
5.311
23,688,090
-0.12(-2.14%)
Sep 17, 2019
5.405
5.434
5.294
5.427
40,107,632
-0.05(-0.93%)
Sep 16, 2019
5.427
5.554
5.394
5.478
80,799,184
+0.20(+3.71%)
Sep 13, 2019
5.358
5.387
5.256
5.282
23,943,418
-0.06(-1.16%)
Sep 12, 2019
5.278
5.358
5.238
5.343
27,805,506
+0.05(+0.96%)
Sep 11, 2019
5.358
5.405
5.252
5.292
44,064,064
-0.01(-0.27%)
Sep 10, 2019
5.263
5.372
5.212
5.307
54,323,072
+0.03(+0.62%)
Sep 09, 2019
5.245
5.311
5.232
5.274
55,435,120
+0.08(+1.54%)
Sep 06, 2019
5.165
5.256
5.136
5.194
30,819,042
+0.06(+1.13%)
Sep 05, 2019
5.183
5.218
5.129
5.136
38,811,772
+0.06(+1.14%)
Sep 04, 2019
5.045
5.122
5.022
5.078
51,493,012
+0.21(+4.33%)
Sep 03, 2019
4.831
4.907
4.809
4.867
40,725,088
-0.05(-1.11%)
Aug 30, 2019
4.951
4.973
4.880
4.922
29,772,626
+0.05(+1.12%)
Aug 29, 2019
4.817
4.896
4.760
4.867
43,016,476
+0.12(+2.45%)
Aug 28, 2019
4.733
4.784
4.686
4.751
31,278,338
+0.06(+1.24%)
Aug 27, 2019
4.700
4.775
4.620
4.693
49,022,284
+0.05(+1.02%)
Aug 26, 2019
4.733
4.751
4.606
4.646
48,075,572
-0.07(-1.39%)
Aug 23, 2019
4.853
4.940
4.697
4.711
61,028,844
-0.23(-4.63%)
Aug 22, 2019
5.042
5.049
4.907
4.940
32,755,312
-0.08(-1.52%)
Aug 21, 2019
4.860
5.129
4.798
5.016
98,203,672
+0.27(+5.58%)
Aug 20, 2019
4.715
4.809
4.697
4.751
37,441,264
-0.01(-0.30%)
Aug 19, 2019
4.860
4.882
4.726
4.766
44,159,496
-0.04(-0.83%)
Aug 16, 2019
4.867
4.900
4.762
4.806
40,036,096
-0.04(-0.90%)
Aug 15, 2019
4.831
4.880
4.722
4.849
43,872,164
-0.01(-0.30%)
Aug 14, 2019
4.951
4.969
4.849
4.864
49,209,544
-0.25(-4.97%)
Aug 13, 2019
4.976
5.169
4.951
5.118
35,816,324
+0.07(+1.35%)
Aug 12, 2019
5.064
5.079
5.014
5.050
31,131,030
-0.18(-3.51%)
Aug 09, 2019
5.281
5.342
5.219
5.234
32,991,840
-0.04(-0.82%)
Aug 08, 2019
5.223
5.281
5.167
5.277
51,611,540
+0.16(+3.10%)
Aug 07, 2019
4.999
5.129
4.956
5.118
67,419,880
-0.05(-0.91%)
Aug 06, 2019
5.223
5.241
5.122
5.165
58,353,240
+0.05(+0.99%)
Aug 05, 2019
5.216
5.223
5.080
5.115
62,561,340
-0.28(-5.15%)
Aug 02, 2019
5.493
5.537
5.347
5.392
62,029,124
+0.08(+1.56%)
Aug 01, 2019
5.407
5.493
5.205
5.309
66,266,668
-0.12(-2.19%)
Jul 31, 2019
5.519
5.526
5.365
5.429
44,805,808
-0.03(-0.53%)
Jul 30, 2019
5.486
5.504
5.439
5.457
36,532,012
-0.04(-0.66%)
Jul 29, 2019
5.418
5.504
5.392
5.493
29,991,094
+0.06(+1.06%)
Jul 26, 2019
5.566
5.569
5.410
5.436
53,588,000
-0.15(-2.65%)
Jul 25, 2019
5.706
5.710
5.576
5.584
36,831,488
-0.14(-2.40%)
Jul 24, 2019
5.796
5.845
5.717
5.721
30,797,718
-0.08(-1.31%)
Jul 23, 2019
5.782
5.800
5.735
5.796
44,508,268
+0.03(+0.50%)
Jul 22, 2019
5.814
5.832
5.755
5.768
26,127,682
+0.00(+0.00%)
Jul 19, 2019
5.807
5.811
5.735
5.768
30,125,456
-0.05(-0.87%)
Jul 18, 2019
5.832
5.840
5.753
5.818
28,706,088
-0.01(-0.19%)
Jul 17, 2019
5.869
5.869
5.782
5.829
31,572,810
-0.01(-0.19%)
Jul 16, 2019
5.933
5.968
5.816
5.840
35,989,804
-0.11(-1.82%)
Jul 15, 2019
6.063
6.089
5.941
5.948
34,184,728
-0.12(-2.02%)
Jul 12, 2019
6.020
6.113
6.009
6.071
53,895,184
+0.05(+0.84%)
Jul 11, 2019
5.923
6.027
5.912
6.020
64,406,140
+0.15(+2.52%)
Jul 10, 2019
5.897
5.923
5.858
5.872
65,697,808
+0.08(+1.43%)
Jul 09, 2019
5.735
5.809
5.692
5.789
37,594,508
+0.02(+0.31%)
Jul 08, 2019
5.692
5.782
5.667
5.771
48,911,572
+0.12(+2.04%)
Jul 05, 2019
5.630
5.703
5.609
5.656
30,025,648
+0.13(+2.28%)
Jul 03, 2019
5.511
5.573
5.495
5.529
20,524,356
+0.04(+0.66%)
Jul 02, 2019
5.569
5.580
5.457
5.493
50,076,440
-0.09(-1.68%)
Jul 01, 2019
5.760
5.771
5.580
5.587
47,596,888
-0.03(-0.51%)
Jun 28, 2019
5.667
5.724
5.567
5.616
33,005,980
+0.01(+0.19%)
Jun 27, 2019
5.656
5.668
5.508
5.605
84,144,320
-0.12(-2.02%)
Jun 26, 2019
5.757
5.793
5.692
5.721
161,466,512
-0.04(-0.75%)
Jun 25, 2019
5.887
5.897
5.717
5.764
59,438,144
-0.22(-3.68%)
Jun 24, 2019
5.959
6.009
5.933
5.984
41,019,484
-0.01(-0.18%)
Jun 21, 2019
5.923
6.027
5.923
5.995
48,063,164
+0.09(+1.53%)
Jun 20, 2019
5.800
5.952
5.800
5.905
42,349,128
+0.16(+2.70%)
Jun 19, 2019
5.656
5.750
5.640
5.750
31,700,746
+0.05(+0.95%)
Jun 18, 2019
5.638
5.731
5.634
5.695
30,790,032
+0.12(+2.13%)
Jun 17, 2019
5.566
5.650
5.555
5.576
23,463,876
+0.02(+0.39%)
Jun 14, 2019
5.548
5.587
5.501
5.555
32,068,630
-0.03(-0.45%)
Jun 13, 2019
5.616
5.649
5.566
5.580
35,180,768
+0.09(+1.71%)
Jun 12, 2019
5.540
5.605
5.459
5.486
34,945,288
-0.11(-2.00%)
Jun 11, 2019
5.483
5.620
5.468
5.598
38,250,372
+0.16(+2.99%)
Jun 10, 2019
5.490
5.537
5.403
5.436
45,007,228
-0.11(-2.02%)
Jun 07, 2019
5.439
5.551
5.439
5.548
37,931,980
+0.16(+2.88%)
Jun 06, 2019
5.360
5.465
5.295
5.392
29,730,500
+0.09(+1.63%)
Jun 05, 2019
5.421
5.433
5.246
5.306
39,024,684
-0.12(-2.13%)
Jun 04, 2019
5.371
5.425
5.356
5.421
24,362,824
+0.09(+1.76%)
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.