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
Bbva Banco Frances S.A.
(NY:
BBAR
)
10.55
+0.58 (+5.82%)
Streaming Delayed Price
Updated: 2:57 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:
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 (%)
Feb 26, 2021
2.467
2.502
2.379
2.379
590,479
-0.11(-4.58%)
Feb 25, 2021
2.625
2.625
2.485
2.493
383,528
-0.08(-3.07%)
Feb 24, 2021
2.564
2.625
2.502
2.572
632,070
+0.04(+1.74%)
Feb 23, 2021
2.599
2.599
2.471
2.528
620,064
-0.03(-1.03%)
Feb 22, 2021
2.730
2.730
2.546
2.555
489,888
-0.19(-7.03%)
Feb 19, 2021
2.730
2.792
2.704
2.748
514,961
+0.04(+1.29%)
Feb 18, 2021
2.704
2.932
2.660
2.713
1,320,837
+0.04(+1.31%)
Feb 17, 2021
2.748
2.765
2.678
2.678
637,349
-0.09(-3.17%)
Feb 16, 2021
2.686
2.783
2.669
2.765
426,906
+0.11(+4.30%)
Feb 12, 2021
2.686
2.721
2.616
2.651
308,794
-0.05(-1.95%)
Feb 11, 2021
2.643
2.704
2.590
2.704
415,960
+0.06(+2.33%)
Feb 10, 2021
2.686
2.713
2.625
2.643
312,005
-0.02(-0.66%)
Feb 09, 2021
2.599
2.691
2.564
2.660
355,278
+0.03(+1.00%)
Feb 08, 2021
2.643
2.713
2.599
2.634
496,982
+0.03(+1.01%)
Feb 05, 2021
2.590
2.607
2.535
2.607
386,135
+0.09(+3.48%)
Feb 04, 2021
2.502
2.564
2.467
2.520
332,949
+0.02(+0.70%)
Feb 03, 2021
2.449
2.511
2.414
2.502
370,336
+0.06(+2.52%)
Feb 02, 2021
2.441
2.476
2.388
2.441
455,842
+0.01(+0.36%)
Feb 01, 2021
2.379
2.441
2.379
2.432
385,232
+0.07(+2.97%)
Jan 29, 2021
2.467
2.537
2.362
2.362
569,521
-0.12(-4.95%)
Jan 28, 2021
2.572
2.607
2.475
2.485
254,069
-0.06(-2.41%)
Jan 27, 2021
2.458
2.564
2.406
2.546
824,162
+0.06(+2.47%)
Jan 26, 2021
2.441
2.537
2.441
2.485
608,468
+0.05(+2.17%)
Jan 25, 2021
2.493
2.493
2.379
2.432
366,862
-0.04(-1.42%)
Jan 22, 2021
2.555
2.555
2.436
2.467
689,576
-0.06(-2.43%)
Jan 21, 2021
2.660
2.669
2.515
2.528
278,082
-0.11(-4.00%)
Jan 20, 2021
2.607
2.643
2.520
2.634
398,487
+0.06(+2.39%)
Jan 19, 2021
2.590
2.634
2.528
2.572
261,476
-0.03(-1.01%)
Jan 15, 2021
2.660
2.678
2.590
2.599
260,954
-0.10(-3.58%)
Jan 14, 2021
2.634
2.695
2.616
2.695
272,255
+0.06(+2.33%)
Jan 13, 2021
2.607
2.686
2.603
2.634
309,599
+0.00(+0.00%)
Jan 12, 2021
2.581
2.634
2.502
2.634
345,155
+0.15(+6.01%)
Jan 11, 2021
2.555
2.581
2.485
2.485
611,017
-0.12(-4.71%)
Jan 08, 2021
2.643
2.643
2.546
2.607
278,382
+0.01(+0.34%)
Jan 07, 2021
2.643
2.666
2.555
2.599
447,488
-0.02(-0.67%)
Jan 06, 2021
2.651
2.704
2.607
2.616
324,118
-0.01(-0.33%)
Jan 05, 2021
2.616
2.713
2.599
2.625
346,844
-0.03(-0.99%)
Jan 04, 2021
2.853
2.853
2.634
2.651
430,192
-0.17(-5.92%)
Dec 31, 2020
2.818
2.818
2.818
387,752
-0.05(-1.83%)
Dec 30, 2020
2.871
2.962
2.853
2.871
387,752
-0.03(-0.91%)
Dec 29, 2020
2.765
2.976
2.739
2.897
711,122
+0.12(+4.43%)
Dec 28, 2020
2.748
2.827
2.739
2.774
210,776
+0.02(+0.64%)
Dec 24, 2020
2.818
2.818
2.748
2.757
110,714
-0.03(-0.95%)
Dec 23, 2020
2.765
2.840
2.765
2.783
224,872
+0.01(+0.32%)
Dec 22, 2020
2.757
2.809
2.704
2.774
390,962
+0.05(+1.94%)
Dec 21, 2020
2.722
2.765
2.660
2.722
420,755
-0.09(-3.13%)
Dec 18, 2020
2.809
2.852
2.722
2.809
817,832
-0.04(-1.23%)
Dec 17, 2020
2.871
2.913
2.827
2.844
361,597
-0.02(-0.61%)
Dec 16, 2020
2.871
2.897
2.831
2.862
221,447
-0.01(-0.31%)
Dec 15, 2020
2.844
2.888
2.801
2.871
204,625
+0.05(+1.87%)
Dec 14, 2020
2.915
2.950
2.748
2.818
855,226
-0.07(-2.43%)
Dec 11, 2020
2.967
2.994
2.871
2.888
387,616
-0.13(-4.36%)
Dec 10, 2020
2.906
3.046
2.856
3.020
353,048
+0.13(+4.56%)
Dec 09, 2020
2.994
3.020
2.818
2.888
620,924
-0.05(-1.79%)
Dec 08, 2020
3.038
3.082
2.906
2.941
445,019
-0.12(-4.01%)
Dec 07, 2020
3.169
3.169
3.055
3.064
254,196
-0.07(-2.24%)
Dec 04, 2020
3.038
3.139
3.011
3.134
401,626
+0.12(+4.08%)
Dec 03, 2020
3.064
3.196
3.003
3.011
620,326
-0.05(-1.72%)
Dec 02, 2020
2.871
3.108
2.809
3.064
1,048,655
+0.14(+4.80%)
Dec 01, 2020
2.915
3.002
2.880
2.924
472,395
+0.11(+4.06%)
Nov 30, 2020
3.099
3.117
2.792
2.809
1,633,183
-0.27(-8.83%)
Nov 27, 2020
2.906
3.090
2.880
3.082
293,986
+0.18(+6.04%)
Nov 25, 2020
2.897
2.924
2.765
2.906
368,252
+0.03(+0.91%)
Nov 24, 2020
2.757
2.924
2.739
2.880
846,884
+0.18(+6.84%)
Nov 23, 2020
2.739
2.796
2.669
2.695
569,413
-0.02(-0.65%)
Nov 20, 2020
2.651
2.735
2.638
2.713
309,477
+0.01(+0.32%)
Nov 19, 2020
2.704
2.770
2.660
2.704
391,556
+0.04(+1.32%)
Nov 18, 2020
2.897
2.906
2.656
2.669
1,023,067
-0.18(-6.46%)
Nov 17, 2020
2.836
2.883
2.739
2.853
519,626
+0.02(+0.62%)
Nov 16, 2020
2.906
2.915
2.765
2.836
606,804
+0.06(+2.22%)
Nov 13, 2020
2.616
2.774
2.615
2.774
499,356
+0.19(+7.48%)
Nov 12, 2020
2.757
2.827
2.564
2.581
1,037,661
-0.24(-8.41%)
Nov 11, 2020
2.959
2.967
2.787
2.818
872,607
-0.11(-3.89%)
Nov 10, 2020
2.704
2.967
2.695
2.932
1,133,720
+0.24(+8.79%)
Nov 09, 2020
2.634
2.748
2.575
2.695
627,938
+0.19(+7.72%)
Nov 06, 2020
2.502
2.537
2.388
2.502
574,533
+0.01(+0.35%)
Nov 05, 2020
2.327
2.616
2.324
2.493
1,091,264
+0.18(+7.98%)
Nov 04, 2020
2.406
2.436
2.300
2.309
375,986
-0.11(-4.71%)
Nov 03, 2020
2.449
2.520
2.335
2.423
497,302
+0.04(+1.47%)
Nov 02, 2020
2.160
2.423
2.160
2.388
1,143,054
+0.25(+11.93%)
Oct 30, 2020
2.125
2.133
2.037
2.133
545,601
+0.02(+0.83%)
Oct 29, 2020
2.037
2.138
1.993
2.116
417,171
+0.08(+3.88%)
Oct 28, 2020
2.116
2.125
2.010
2.037
677,681
-0.11(-5.31%)
Oct 27, 2020
2.291
2.357
2.151
2.151
425,689
-0.14(-6.13%)
Oct 26, 2020
2.291
2.353
2.265
2.291
278,093
-0.07(-2.97%)
Oct 23, 2020
2.327
2.362
2.300
2.362
254,462
+0.04(+1.51%)
Oct 22, 2020
2.195
2.362
2.186
2.327
722,951
+0.14(+6.43%)
Oct 21, 2020
2.265
2.283
2.177
2.186
302,669
-0.09(-3.86%)
Oct 20, 2020
2.388
2.467
2.248
2.274
839,106
-0.06(-2.63%)
Oct 19, 2020
2.300
2.423
2.248
2.335
863,745
+0.04(+1.53%)
Oct 16, 2020
2.107
2.300
2.107
2.300
888,111
+0.18(+8.26%)
Oct 15, 2020
2.107
2.168
2.072
2.125
300,603
+0.00(+0.00%)
Oct 14, 2020
2.133
2.239
2.107
2.125
760,456
-0.01(-0.41%)
Oct 13, 2020
2.177
2.204
2.116
2.133
563,867
-0.08(-3.57%)
Oct 12, 2020
2.221
2.248
2.168
2.212
395,131
-0.01(-0.40%)
Oct 09, 2020
2.221
2.291
2.212
2.221
240,451
-0.04(-1.56%)
Oct 08, 2020
2.239
2.283
2.195
2.256
413,622
+0.04(+1.98%)
Oct 07, 2020
2.230
2.265
2.160
2.212
490,503
+0.01(+0.40%)
Oct 06, 2020
2.362
2.441
2.195
2.204
713,587
-0.14(-5.99%)
Oct 05, 2020
2.300
2.344
2.252
2.344
568,778
+0.06(+2.69%)
Oct 02, 2020
2.300
2.335
2.239
2.283
360,848
-0.04(-1.89%)
Oct 01, 2020
2.221
2.331
2.221
2.327
290,082
+0.11(+5.16%)
Sep 30, 2020
2.239
2.283
2.195
2.212
440,858
+0.01(+0.40%)
Sep 29, 2020
2.300
2.331
2.204
2.204
491,536
-0.10(-4.20%)
Sep 28, 2020
2.362
2.388
2.265
2.300
506,200
-0.01(-0.38%)
Sep 25, 2020
2.335
2.362
2.252
2.309
413,130
+0.00(+0.00%)
Sep 24, 2020
2.125
2.388
2.059
2.309
877,684
+0.19(+9.13%)
Sep 23, 2020
2.274
2.344
2.107
2.116
693,996
-0.13(-5.86%)
Sep 22, 2020
2.362
2.401
2.239
2.248
457,184
-0.09(-3.76%)
Sep 21, 2020
2.335
2.370
2.274
2.335
511,637
-0.10(-3.97%)
Sep 18, 2020
2.449
2.511
2.382
2.432
646,634
-0.02(-0.72%)
Sep 17, 2020
2.528
2.537
2.432
2.449
825,234
-0.11(-4.45%)
Sep 16, 2020
2.695
2.699
2.520
2.564
968,826
-0.19(-7.01%)
Sep 15, 2020
2.757
2.853
2.704
2.757
606,492
-0.04(-1.57%)
Sep 14, 2020
2.888
2.888
2.783
2.801
531,761
-0.09(-3.04%)
Sep 11, 2020
2.976
2.985
2.880
2.888
439,898
-0.08(-2.66%)
Sep 10, 2020
3.011
3.090
2.963
2.967
315,986
+0.00(+0.00%)
Sep 09, 2020
3.038
3.068
2.967
2.967
206,295
-0.04(-1.46%)
Sep 08, 2020
2.915
3.029
2.871
3.011
328,665
+0.04(+1.18%)
Sep 04, 2020
3.020
3.038
2.924
2.976
338,295
+0.02(+0.59%)
Sep 03, 2020
2.950
3.038
2.880
2.959
563,504
+0.04(+1.51%)
Sep 02, 2020
3.046
3.046
2.880
2.915
690,662
-0.11(-3.49%)
Sep 01, 2020
2.915
3.029
2.915
3.020
293,693
+0.06(+2.08%)
Aug 31, 2020
3.117
3.125
2.959
2.959
1,022,596
-0.11(-3.71%)
Aug 28, 2020
2.844
3.103
2.844
3.073
1,338,147
+0.25(+8.70%)
Aug 27, 2020
2.853
2.924
2.792
2.827
589,220
-0.02(-0.62%)
Aug 26, 2020
2.950
3.003
2.844
2.844
812,479
-0.10(-3.28%)
Aug 25, 2020
2.888
2.976
2.757
2.941
891,066
+0.05(+1.82%)
Aug 24, 2020
2.924
2.944
2.739
2.888
987,322
-0.03(-0.90%)
Aug 21, 2020
2.941
3.020
2.853
2.915
573,166
+0.02(+0.61%)
Aug 20, 2020
2.906
2.950
2.862
2.897
561,292
-0.07(-2.37%)
Aug 19, 2020
2.924
3.082
2.836
2.967
923,072
+0.05(+1.81%)
Aug 18, 2020
3.020
3.064
2.915
2.915
726,173
-0.05(-1.77%)
Aug 17, 2020
3.196
3.204
2.967
2.967
1,180,810
-0.22(-6.89%)
Aug 14, 2020
3.248
3.248
3.108
3.187
728,190
-0.04(-1.36%)
Aug 13, 2020
3.204
3.384
3.204
3.231
727,471
-0.02(-0.54%)
Aug 12, 2020
3.485
3.494
3.161
3.248
1,827,082
-0.15(-4.39%)
Aug 11, 2020
3.687
3.740
3.398
3.398
831,703
-0.24(-6.52%)
Aug 10, 2020
3.714
3.863
3.564
3.635
659,391
-0.08(-2.13%)
Aug 07, 2020
3.696
3.714
3.608
3.714
453,225
+0.00(+0.00%)
Aug 06, 2020
3.758
3.784
3.600
3.714
678,104
-0.05(-1.40%)
Aug 05, 2020
4.030
4.144
3.740
3.766
807,188
-0.20(-5.09%)
Aug 04, 2020
4.390
4.469
3.828
3.968
2,618,154
+0.04(+0.89%)
Aug 03, 2020
3.556
4.144
3.441
3.933
2,115,305
+0.30(+8.21%)
Jul 31, 2020
3.845
3.863
3.626
3.635
461,312
-0.18(-4.61%)
Jul 30, 2020
3.793
3.845
3.679
3.810
680,258
-0.09(-2.25%)
Jul 29, 2020
3.872
3.986
3.828
3.898
399,422
-0.01(-0.22%)
Jul 28, 2020
4.065
4.082
3.880
3.907
658,288
-0.15(-3.68%)
Jul 27, 2020
4.030
4.196
3.889
4.056
442,378
+0.07(+1.76%)
Jul 24, 2020
3.951
4.240
3.924
3.986
922,738
-0.03(-0.66%)
Jul 23, 2020
3.933
4.135
3.810
4.012
1,383,221
+0.12(+3.16%)
Jul 22, 2020
3.679
3.916
3.582
3.889
992,566
+0.21(+5.73%)
Jul 21, 2020
3.494
3.793
3.468
3.679
1,207,483
+0.14(+3.97%)
Jul 20, 2020
3.635
3.635
3.494
3.538
557,827
-0.07(-1.95%)
Jul 17, 2020
3.758
3.863
3.560
3.608
958,732
-0.11(-3.07%)
Jul 16, 2020
3.722
3.784
3.652
3.722
301,570
-0.07(-1.85%)
Jul 15, 2020
3.740
3.828
3.717
3.793
470,614
+0.13(+3.60%)
Jul 14, 2020
3.687
3.727
3.573
3.661
461,351
-0.06(-1.65%)
Jul 13, 2020
3.784
3.959
3.711
3.722
1,210,492
+0.03(+0.71%)
Jul 10, 2020
3.503
3.749
3.485
3.696
684,336
+0.21(+6.05%)
Jul 09, 2020
3.731
3.731
3.463
3.485
579,931
-0.23(-6.15%)
Jul 08, 2020
3.740
3.749
3.617
3.714
795,693
+0.05(+1.44%)
Jul 07, 2020
3.801
3.810
3.573
3.661
972,651
-0.19(-5.01%)
Jul 06, 2020
3.521
3.867
3.389
3.854
2,096,808
+0.67(+20.94%)
Jul 02, 2020
3.424
3.478
3.161
3.187
584,101
-0.18(-5.47%)
Jul 01, 2020
3.301
3.398
3.266
3.371
451,186
+0.08(+2.40%)
Jun 30, 2020
3.468
3.468
3.196
3.292
1,288,727
-0.18(-5.06%)
Jun 29, 2020
3.441
3.573
3.398
3.468
537,833
+0.07(+2.07%)
Jun 26, 2020
3.564
3.564
3.354
3.398
751,654
-0.18(-4.91%)
Jun 25, 2020
3.310
3.608
3.222
3.573
1,684,017
+0.26(+7.96%)
Jun 24, 2020
3.275
3.345
3.161
3.310
824,739
+0.05(+1.62%)
Jun 23, 2020
3.231
3.406
3.213
3.257
736,888
+0.06(+1.92%)
Jun 22, 2020
3.266
3.297
3.082
3.196
869,994
-0.07(-2.15%)
Jun 19, 2020
3.196
3.371
3.106
3.266
2,132,288
+0.19(+6.29%)
Jun 18, 2020
3.275
3.327
3.073
3.073
1,594,515
-0.29(-8.62%)
Jun 17, 2020
3.503
3.503
3.354
3.362
579,941
-0.09(-2.54%)
Jun 16, 2020
3.635
3.643
3.441
3.450
1,460,185
-0.02(-0.51%)
Jun 15, 2020
3.503
3.547
3.336
3.468
822,132
-0.11(-2.95%)
Jun 12, 2020
3.503
3.600
3.380
3.573
978,209
+0.25(+7.39%)
Jun 11, 2020
3.547
3.652
3.310
3.327
1,394,808
-0.37(-9.98%)
Jun 10, 2020
3.722
3.810
3.512
3.696
1,013,576
-0.01(-0.24%)
Jun 09, 2020
3.863
3.863
3.512
3.705
1,354,097
-0.27(-6.84%)
Jun 08, 2020
3.670
4.021
3.670
3.977
1,340,492
+0.39(+10.76%)
Jun 05, 2020
3.731
3.740
3.564
3.591
1,023,429
+0.11(+3.02%)
Jun 04, 2020
3.643
3.643
3.354
3.485
1,340,916
-0.10(-2.70%)
Jun 03, 2020
3.362
3.665
3.257
3.582
2,236,535
+0.30(+9.09%)
Jun 02, 2020
3.003
3.319
2.967
3.283
1,919,700
+0.36(+12.31%)
Jun 01, 2020
2.871
3.077
2.871
2.924
1,035,615
+0.14(+5.05%)
May 29, 2020
3.029
3.029
2.722
2.783
2,329,228
-0.28(-9.17%)
May 28, 2020
3.301
3.301
3.046
3.064
1,721,848
-0.19(-5.93%)
May 27, 2020
3.301
3.341
3.099
3.257
1,335,531
-0.01(-0.27%)
May 26, 2020
3.292
3.441
3.178
3.266
1,368,697
+0.03(+0.81%)
May 22, 2020
3.204
3.257
3.007
3.240
1,938,081
+0.06(+1.93%)
May 21, 2020
3.082
3.253
2.998
3.178
1,399,353
+0.14(+4.62%)
May 20, 2020
2.985
3.099
2.985
3.038
890,097
+0.10(+3.28%)
May 19, 2020
3.178
3.178
2.774
2.941
1,789,241
-0.23(-7.20%)
May 18, 2020
3.108
3.169
3.046
3.169
750,126
+0.20(+6.80%)
May 15, 2020
2.994
3.108
2.906
2.967
849,953
-0.06(-2.03%)
May 14, 2020
2.862
3.064
2.722
3.029
949,948
+0.11(+3.60%)
May 13, 2020
3.125
3.125
2.827
2.924
1,188,291
-0.18(-5.67%)
May 12, 2020
3.117
3.327
3.055
3.099
1,983,341
+0.02(+0.57%)
May 11, 2020
2.783
3.090
2.572
3.082
2,219,121
+0.31(+11.08%)
May 08, 2020
2.757
2.880
2.678
2.774
1,544,769
+0.14(+5.33%)
May 07, 2020
2.564
2.836
2.370
2.634
1,882,703
+0.20(+8.30%)
May 06, 2020
2.335
2.463
2.168
2.432
1,527,800
+0.13(+5.73%)
May 05, 2020
2.449
2.467
2.230
2.300
1,638,518
-0.08(-3.32%)
May 04, 2020
2.204
2.388
2.126
2.379
1,059,129
+0.23(+10.61%)
May 01, 2020
2.239
2.283
2.072
2.151
1,033,453
-0.14(-6.13%)
Apr 30, 2020
2.511
2.634
2.291
2.291
1,487,748
-0.29(-11.22%)
Apr 29, 2020
2.476
2.686
2.414
2.581
1,494,492
+0.25(+10.53%)
Apr 28, 2020
2.098
2.467
2.098
2.335
2,019,304
+0.27(+13.19%)
Apr 27, 2020
2.010
2.063
1.844
2.063
1,521,221
+0.04(+2.17%)
Apr 24, 2020
2.046
2.063
1.980
2.019
719,077
-0.03(-1.29%)
Apr 23, 2020
2.151
2.168
1.993
2.046
1,291,070
-0.11(-4.90%)
Apr 22, 2020
2.344
2.344
2.151
2.151
793,421
-0.11(-5.04%)
Apr 21, 2020
2.458
2.520
2.256
2.265
1,055,979
-0.22(-8.83%)
Apr 20, 2020
2.432
2.581
2.327
2.485
886,477
+0.05(+2.17%)
Apr 17, 2020
2.423
2.449
2.327
2.432
684,906
+0.10(+4.14%)
Apr 16, 2020
2.256
2.388
2.221
2.335
790,971
+0.04(+1.92%)
Apr 15, 2020
2.186
2.414
2.063
2.291
1,049,704
+0.05(+2.35%)
Apr 14, 2020
2.186
2.283
2.160
2.239
897,987
+0.07(+3.24%)
Apr 13, 2020
2.274
2.285
2.098
2.168
789,672
-0.10(-4.26%)
Apr 09, 2020
2.370
2.406
2.230
2.265
1,421,069
-0.04(-1.90%)
Apr 08, 2020
2.300
2.309
2.221
2.309
839,573
+0.06(+2.73%)
Apr 07, 2020
2.397
2.432
2.230
2.248
1,028,318
+0.00(+0.00%)
Apr 06, 2020
2.476
2.488
2.204
2.248
752,932
-0.04(-1.54%)
Apr 03, 2020
2.309
2.335
2.228
2.283
1,109,313
+0.00(+0.00%)
Apr 02, 2020
2.283
2.344
2.177
2.283
923,939
+0.04(+1.96%)
Apr 01, 2020
2.160
2.239
2.116
2.239
478,798
-0.06(-2.67%)
Mar 31, 2020
2.107
2.370
2.063
2.300
947,803
+0.20(+9.62%)
Mar 30, 2020
2.072
2.116
1.967
2.098
553,572
+0.06(+3.02%)
Mar 27, 2020
2.168
2.186
2.019
2.037
871,026
-0.24(-10.42%)
Mar 26, 2020
2.283
2.441
2.256
2.274
862,472
-0.02(-0.77%)
Mar 25, 2020
2.265
2.476
2.168
2.291
1,002,751
+0.04(+1.95%)
Mar 24, 2020
2.212
2.353
2.160
2.248
949,352
+0.19(+9.40%)
Mar 23, 2020
2.081
2.142
1.975
2.054
668,783
-0.05(-2.50%)
Mar 20, 2020
2.081
2.370
1.993
2.107
820,110
+0.11(+5.73%)
Mar 19, 2020
2.116
2.283
1.940
1.993
1,170,978
-0.18(-8.10%)
Mar 18, 2020
2.291
2.292
1.940
2.168
1,680,461
-0.32(-12.72%)
Mar 17, 2020
2.370
2.502
2.248
2.485
1,024,950
+0.16(+6.79%)
Mar 16, 2020
2.195
2.502
2.189
2.327
837,784
-0.23(-8.94%)
Mar 13, 2020
2.511
2.581
2.318
2.555
1,021,835
+0.27(+11.92%)
Mar 12, 2020
2.423
2.590
2.028
2.283
3,347,362
-0.60(-20.73%)
Mar 11, 2020
3.248
3.283
2.862
2.880
1,455,406
-0.48(-14.36%)
Mar 10, 2020
3.090
3.362
3.051
3.362
635,050
+0.40(+13.31%)
Mar 09, 2020
3.248
3.248
2.959
2.967
1,342,866
-0.61(-17.16%)
Mar 06, 2020
3.793
3.801
3.564
3.582
572,482
-0.28(-7.27%)
Mar 05, 2020
3.775
3.916
3.766
3.863
414,821
-0.06(-1.57%)
Mar 04, 2020
3.714
3.933
3.652
3.924
577,798
+0.26(+7.19%)
Mar 03, 2020
3.731
3.907
3.635
3.661
1,082,163
-0.05(-1.42%)
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.