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
)
11.63
+0.17 (+1.48%)
Streaming Delayed Price
Updated: 3:10 PM EDT, May 20, 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 30, 2021
2.484
2.484
2.401
2.410
377,423
-0.07(-2.96%)
Apr 29, 2021
2.493
2.516
2.448
2.484
206,756
-0.02(-0.73%)
Apr 28, 2021
2.511
2.613
2.447
2.502
593,593
+0.03(+1.11%)
Apr 27, 2021
2.383
2.493
2.383
2.475
463,014
+0.11(+4.67%)
Apr 26, 2021
2.327
2.419
2.327
2.364
371,517
+0.02(+0.78%)
Apr 23, 2021
2.346
2.401
2.300
2.346
506,130
+0.00(+0.00%)
Apr 22, 2021
2.410
2.419
2.346
2.346
266,887
-0.07(-3.04%)
Apr 21, 2021
2.383
2.429
2.355
2.419
317,196
+0.02(+0.77%)
Apr 20, 2021
2.429
2.438
2.364
2.401
226,107
-0.04(-1.51%)
Apr 19, 2021
2.429
2.521
2.415
2.438
390,267
+0.00(+0.00%)
Apr 16, 2021
2.355
2.438
2.294
2.438
383,728
+0.09(+3.92%)
Apr 15, 2021
2.383
2.401
2.346
2.346
274,044
-0.06(-2.30%)
Apr 14, 2021
2.392
2.456
2.364
2.401
279,202
+0.03(+1.16%)
Apr 13, 2021
2.438
2.456
2.364
2.373
410,429
-0.06(-2.27%)
Apr 12, 2021
2.493
2.511
2.419
2.429
255,174
-0.06(-2.22%)
Apr 09, 2021
2.502
2.530
2.475
2.484
347,964
-0.06(-2.53%)
Apr 08, 2021
2.484
2.548
2.457
2.548
281,391
+0.06(+2.21%)
Apr 07, 2021
2.567
2.594
2.484
2.493
321,109
-0.07(-2.87%)
Apr 06, 2021
2.456
2.567
2.456
2.567
285,981
+0.09(+3.72%)
Apr 05, 2021
2.530
2.539
2.438
2.475
302,624
-0.05(-1.82%)
Apr 01, 2021
2.511
2.548
2.475
2.521
173,058
+0.01(+0.37%)
Mar 31, 2021
2.511
2.567
2.475
2.511
238,487
-0.02(-0.73%)
Mar 30, 2021
2.521
2.569
2.502
2.530
158,665
+0.02(+0.73%)
Mar 29, 2021
2.484
2.549
2.438
2.511
288,042
+0.02(+0.74%)
Mar 26, 2021
2.548
2.585
2.470
2.493
372,532
-0.06(-2.17%)
Mar 25, 2021
2.567
2.576
2.484
2.548
361,382
-0.04(-1.42%)
Mar 24, 2021
2.686
2.686
2.557
2.585
241,431
-0.08(-3.10%)
Mar 23, 2021
2.631
2.677
2.613
2.668
405,191
+0.01(+0.35%)
Mar 22, 2021
2.649
2.705
2.567
2.659
261,439
+0.04(+1.40%)
Mar 19, 2021
2.576
2.677
2.567
2.622
153,165
+0.02(+0.71%)
Mar 18, 2021
2.705
2.751
2.567
2.603
361,261
-0.08(-3.08%)
Mar 17, 2021
2.751
2.787
2.677
2.686
423,915
-0.08(-2.99%)
Mar 16, 2021
2.824
2.889
2.723
2.769
557,477
-0.06(-1.95%)
Mar 15, 2021
2.705
2.838
2.668
2.824
583,968
+0.17(+6.60%)
Mar 12, 2021
2.677
2.751
2.640
2.649
394,055
+0.01(+0.35%)
Mar 11, 2021
2.530
2.695
2.521
2.640
433,216
+0.10(+3.99%)
Mar 10, 2021
2.392
2.576
2.373
2.539
516,378
+0.18(+7.81%)
Mar 09, 2021
2.401
2.419
2.281
2.355
714,587
+0.02(+0.79%)
Mar 08, 2021
2.475
2.484
2.309
2.337
752,663
-0.14(-5.58%)
Mar 05, 2021
2.557
2.557
2.417
2.475
247,195
-0.03(-1.10%)
Mar 04, 2021
2.465
2.548
2.392
2.502
565,654
+0.04(+1.49%)
Mar 03, 2021
2.484
2.523
2.419
2.465
336,664
-0.01(-0.37%)
Mar 02, 2021
2.511
2.521
2.438
2.475
361,171
-0.02(-0.74%)
Mar 01, 2021
2.548
2.571
2.493
2.493
328,673
+0.00(+0.00%)
Feb 26, 2021
2.585
2.622
2.493
2.493
563,526
-0.12(-4.58%)
Feb 25, 2021
2.751
2.751
2.603
2.613
366,021
-0.08(-3.07%)
Feb 24, 2021
2.686
2.751
2.622
2.695
603,219
+0.05(+1.74%)
Feb 23, 2021
2.723
2.723
2.590
2.649
591,760
-0.03(-1.03%)
Feb 22, 2021
2.861
2.861
2.668
2.677
467,527
-0.20(-7.03%)
Feb 19, 2021
2.861
2.925
2.833
2.879
491,455
+0.04(+1.29%)
Feb 18, 2021
2.833
3.073
2.787
2.843
1,260,546
+0.04(+1.31%)
Feb 17, 2021
2.879
2.898
2.806
2.806
608,256
-0.09(-3.17%)
Feb 16, 2021
2.815
2.916
2.797
2.898
407,419
+0.12(+4.30%)
Feb 12, 2021
2.815
2.852
2.741
2.778
294,699
-0.06(-1.95%)
Feb 11, 2021
2.769
2.833
2.714
2.833
396,973
+0.06(+2.33%)
Feb 10, 2021
2.815
2.843
2.751
2.769
297,763
-0.02(-0.66%)
Feb 09, 2021
2.723
2.820
2.686
2.787
339,061
+0.03(+1.00%)
Feb 08, 2021
2.769
2.843
2.723
2.760
474,297
+0.03(+1.01%)
Feb 05, 2021
2.714
2.732
2.656
2.732
368,509
+0.09(+3.48%)
Feb 04, 2021
2.622
2.686
2.585
2.640
317,751
+0.02(+0.70%)
Feb 03, 2021
2.567
2.631
2.530
2.622
353,432
+0.06(+2.52%)
Feb 02, 2021
2.557
2.594
2.502
2.557
435,035
+0.01(+0.36%)
Feb 01, 2021
2.493
2.557
2.493
2.548
367,647
+0.07(+2.97%)
Jan 29, 2021
2.585
2.659
2.475
2.475
543,525
-0.13(-4.95%)
Jan 28, 2021
2.695
2.732
2.593
2.603
242,471
-0.06(-2.41%)
Jan 27, 2021
2.576
2.686
2.521
2.668
786,542
+0.06(+2.47%)
Jan 26, 2021
2.557
2.659
2.557
2.603
580,694
+0.06(+2.17%)
Jan 25, 2021
2.613
2.613
2.493
2.548
350,117
-0.04(-1.42%)
Jan 22, 2021
2.677
2.677
2.553
2.585
658,100
-0.06(-2.43%)
Jan 21, 2021
2.787
2.797
2.636
2.649
265,389
-0.11(-4.00%)
Jan 20, 2021
2.732
2.769
2.640
2.760
380,297
+0.06(+2.39%)
Jan 19, 2021
2.714
2.760
2.649
2.695
249,541
-0.03(-1.01%)
Jan 15, 2021
2.787
2.806
2.714
2.723
249,043
-0.10(-3.58%)
Jan 14, 2021
2.760
2.824
2.741
2.824
259,827
+0.06(+2.33%)
Jan 13, 2021
2.732
2.815
2.728
2.760
295,467
+0.00(+0.00%)
Jan 12, 2021
2.705
2.760
2.622
2.760
329,400
+0.16(+6.01%)
Jan 11, 2021
2.677
2.705
2.603
2.603
583,127
-0.13(-4.71%)
Jan 08, 2021
2.769
2.769
2.668
2.732
265,675
+0.01(+0.34%)
Jan 07, 2021
2.769
2.794
2.677
2.723
427,062
-0.02(-0.67%)
Jan 06, 2021
2.778
2.833
2.732
2.741
309,323
-0.01(-0.33%)
Jan 05, 2021
2.741
2.843
2.723
2.751
331,012
-0.03(-0.99%)
Jan 04, 2021
2.990
2.990
2.760
2.778
410,556
-0.17(-5.92%)
Dec 31, 2020
2.953
2.953
2.953
370,053
-0.06(-1.83%)
Dec 30, 2020
3.008
3.104
2.990
3.008
370,053
-0.03(-0.91%)
Dec 29, 2020
2.898
3.119
2.870
3.036
678,662
+0.13(+4.43%)
Dec 28, 2020
2.879
2.962
2.870
2.907
201,155
+0.02(+0.64%)
Dec 24, 2020
2.953
2.953
2.879
2.889
105,661
-0.03(-0.95%)
Dec 23, 2020
2.898
2.976
2.898
2.916
214,607
+0.01(+0.32%)
Dec 22, 2020
2.889
2.944
2.833
2.907
373,116
+0.06(+1.94%)
Dec 21, 2020
2.852
2.898
2.787
2.852
401,549
-0.09(-3.13%)
Dec 18, 2020
2.944
2.988
2.852
2.944
780,502
-0.04(-1.23%)
Dec 17, 2020
3.008
3.053
2.962
2.981
345,091
-0.02(-0.61%)
Dec 16, 2020
3.008
3.036
2.967
2.999
211,338
-0.01(-0.31%)
Dec 15, 2020
2.981
3.027
2.935
3.008
195,285
+0.06(+1.87%)
Dec 14, 2020
3.054
3.091
2.879
2.953
816,188
-0.07(-2.43%)
Dec 11, 2020
3.109
3.137
3.008
3.027
369,923
-0.14(-4.36%)
Dec 10, 2020
3.045
3.192
2.993
3.165
336,933
+0.14(+4.56%)
Dec 09, 2020
3.137
3.165
2.953
3.027
592,581
-0.06(-1.79%)
Dec 08, 2020
3.183
3.229
3.045
3.082
424,706
-0.13(-4.01%)
Dec 07, 2020
3.321
3.321
3.201
3.211
242,593
-0.07(-2.24%)
Dec 04, 2020
3.183
3.289
3.155
3.284
383,293
+0.13(+4.08%)
Dec 03, 2020
3.211
3.349
3.146
3.155
592,010
-0.06(-1.72%)
Dec 02, 2020
3.008
3.257
2.944
3.211
1,000,788
+0.15(+4.80%)
Dec 01, 2020
3.054
3.146
3.017
3.063
450,832
+0.12(+4.06%)
Nov 30, 2020
3.247
3.266
2.925
2.944
1,558,635
-0.29(-8.83%)
Nov 27, 2020
3.045
3.238
3.017
3.229
280,567
+0.18(+6.04%)
Nov 25, 2020
3.036
3.063
2.898
3.045
351,443
+0.03(+0.91%)
Nov 24, 2020
2.889
3.063
2.870
3.017
808,227
+0.19(+6.84%)
Nov 23, 2020
2.870
2.930
2.797
2.824
543,421
-0.02(-0.65%)
Nov 20, 2020
2.778
2.866
2.764
2.843
295,351
+0.01(+0.32%)
Nov 19, 2020
2.833
2.902
2.787
2.833
373,683
+0.04(+1.32%)
Nov 18, 2020
3.036
3.045
2.783
2.797
976,368
-0.19(-6.46%)
Nov 17, 2020
2.971
3.021
2.870
2.990
495,907
+0.02(+0.62%)
Nov 16, 2020
3.045
3.054
2.898
2.971
579,106
+0.06(+2.22%)
Nov 13, 2020
2.741
2.907
2.740
2.907
476,562
+0.20(+7.48%)
Nov 12, 2020
2.889
2.962
2.686
2.705
990,296
-0.25(-8.41%)
Nov 11, 2020
3.100
3.109
2.921
2.953
832,776
-0.12(-3.89%)
Nov 10, 2020
2.833
3.109
2.824
3.073
1,081,970
+0.25(+8.79%)
Nov 09, 2020
2.760
2.879
2.698
2.824
599,275
+0.20(+7.72%)
Nov 06, 2020
2.622
2.659
2.502
2.622
548,308
+0.01(+0.35%)
Nov 05, 2020
2.438
2.741
2.435
2.613
1,041,452
+0.19(+7.99%)
Nov 04, 2020
2.521
2.553
2.410
2.419
358,824
-0.12(-4.71%)
Nov 03, 2020
2.567
2.640
2.447
2.539
474,602
+0.04(+1.47%)
Nov 02, 2020
2.263
2.539
2.263
2.502
1,090,878
+0.27(+11.93%)
Oct 30, 2020
2.226
2.235
2.134
2.235
520,697
+0.02(+0.83%)
Oct 29, 2020
2.134
2.240
2.088
2.217
398,128
+0.08(+3.88%)
Oct 28, 2020
2.217
2.226
2.107
2.134
646,748
-0.12(-5.31%)
Oct 27, 2020
2.401
2.470
2.254
2.254
406,258
-0.15(-6.13%)
Oct 26, 2020
2.401
2.465
2.373
2.401
265,400
-0.07(-2.97%)
Oct 23, 2020
2.438
2.475
2.410
2.475
242,847
+0.04(+1.51%)
Oct 22, 2020
2.300
2.475
2.291
2.438
689,951
+0.15(+6.43%)
Oct 21, 2020
2.373
2.392
2.281
2.291
288,854
-0.09(-3.86%)
Oct 20, 2020
2.502
2.585
2.355
2.383
800,804
-0.06(-2.63%)
Oct 19, 2020
2.410
2.539
2.355
2.447
824,318
+0.04(+1.53%)
Oct 16, 2020
2.208
2.410
2.208
2.410
847,572
+0.18(+8.26%)
Oct 15, 2020
2.208
2.272
2.171
2.226
286,882
+0.00(+0.00%)
Oct 14, 2020
2.235
2.346
2.208
2.226
725,745
-0.01(-0.41%)
Oct 13, 2020
2.281
2.309
2.217
2.235
538,128
-0.08(-3.57%)
Oct 12, 2020
2.327
2.355
2.272
2.318
377,095
-0.01(-0.40%)
Oct 09, 2020
2.327
2.401
2.318
2.327
229,476
-0.04(-1.56%)
Oct 08, 2020
2.346
2.392
2.300
2.364
394,742
+0.05(+1.98%)
Oct 07, 2020
2.337
2.373
2.263
2.318
468,114
+0.01(+0.40%)
Oct 06, 2020
2.475
2.557
2.300
2.309
681,015
-0.15(-5.99%)
Oct 05, 2020
2.410
2.456
2.360
2.456
542,816
+0.06(+2.69%)
Oct 02, 2020
2.410
2.447
2.346
2.392
344,377
-0.05(-1.89%)
Oct 01, 2020
2.327
2.442
2.327
2.438
276,841
+0.12(+5.16%)
Sep 30, 2020
2.346
2.392
2.300
2.318
420,735
+0.01(+0.40%)
Sep 29, 2020
2.410
2.442
2.309
2.309
469,100
-0.10(-4.20%)
Sep 28, 2020
2.475
2.502
2.373
2.410
483,094
-0.01(-0.38%)
Sep 25, 2020
2.447
2.475
2.360
2.419
394,273
+0.00(+0.00%)
Sep 24, 2020
2.226
2.502
2.157
2.419
837,622
+0.20(+9.13%)
Sep 23, 2020
2.383
2.456
2.208
2.217
662,317
-0.14(-5.86%)
Sep 22, 2020
2.475
2.516
2.346
2.355
436,315
-0.09(-3.76%)
Sep 21, 2020
2.447
2.484
2.383
2.447
488,283
-0.10(-3.97%)
Sep 18, 2020
2.567
2.631
2.496
2.548
617,118
-0.02(-0.72%)
Sep 17, 2020
2.649
2.659
2.548
2.567
787,565
-0.12(-4.45%)
Sep 16, 2020
2.824
2.828
2.640
2.686
924,603
-0.20(-7.01%)
Sep 15, 2020
2.889
2.990
2.833
2.889
578,808
-0.05(-1.57%)
Sep 14, 2020
3.027
3.027
2.916
2.935
507,488
-0.09(-3.04%)
Sep 11, 2020
3.119
3.128
3.017
3.027
419,818
-0.08(-2.66%)
Sep 10, 2020
3.155
3.238
3.105
3.109
301,562
+0.00(+0.00%)
Sep 09, 2020
3.183
3.215
3.109
3.109
196,878
-0.05(-1.46%)
Sep 08, 2020
3.054
3.174
3.008
3.155
313,662
+0.04(+1.18%)
Sep 04, 2020
3.165
3.183
3.063
3.119
322,853
+0.02(+0.59%)
Sep 03, 2020
3.091
3.183
3.017
3.100
537,783
+0.05(+1.51%)
Sep 02, 2020
3.192
3.192
3.017
3.054
659,136
-0.11(-3.49%)
Sep 01, 2020
3.054
3.174
3.054
3.165
280,287
+0.06(+2.08%)
Aug 31, 2020
3.266
3.275
3.100
3.100
975,918
-0.12(-3.71%)
Aug 28, 2020
2.981
3.252
2.981
3.220
1,277,066
+0.26(+8.70%)
Aug 27, 2020
2.990
3.063
2.925
2.962
562,324
-0.02(-0.62%)
Aug 26, 2020
3.091
3.146
2.981
2.981
775,392
-0.10(-3.28%)
Aug 25, 2020
3.027
3.119
2.889
3.082
850,392
+0.06(+1.82%)
Aug 24, 2020
3.063
3.085
2.870
3.027
942,255
-0.03(-0.90%)
Aug 21, 2020
3.082
3.165
2.990
3.054
547,003
+0.02(+0.61%)
Aug 20, 2020
3.045
3.091
2.999
3.036
535,672
-0.07(-2.37%)
Aug 19, 2020
3.063
3.229
2.971
3.109
880,937
+0.06(+1.81%)
Aug 18, 2020
3.165
3.211
3.054
3.054
693,027
-0.06(-1.77%)
Aug 17, 2020
3.349
3.358
3.109
3.109
1,126,911
-0.23(-6.89%)
Aug 14, 2020
3.404
3.404
3.257
3.339
694,951
-0.05(-1.36%)
Aug 13, 2020
3.358
3.546
3.358
3.385
694,265
-0.02(-0.54%)
Aug 12, 2020
3.652
3.661
3.312
3.404
1,743,683
-0.16(-4.39%)
Aug 11, 2020
3.864
3.919
3.560
3.560
793,740
-0.25(-6.52%)
Aug 10, 2020
3.891
4.048
3.735
3.808
629,293
-0.08(-2.13%)
Aug 07, 2020
3.873
3.891
3.781
3.891
432,537
+0.00(+0.00%)
Aug 06, 2020
3.937
3.965
3.772
3.891
647,151
-0.06(-1.40%)
Aug 05, 2020
4.222
4.342
3.919
3.946
770,343
-0.21(-5.09%)
Aug 04, 2020
4.600
4.682
4.011
4.158
2,498,646
+0.04(+0.89%)
Aug 03, 2020
3.726
4.342
3.606
4.121
2,018,749
+0.31(+8.21%)
Jul 31, 2020
4.029
4.048
3.799
3.808
440,255
-0.18(-4.61%)
Jul 30, 2020
3.974
4.029
3.854
3.992
649,207
-0.09(-2.25%)
Jul 29, 2020
4.057
4.176
4.011
4.084
381,190
-0.01(-0.22%)
Jul 28, 2020
4.259
4.278
4.066
4.094
628,239
-0.16(-3.68%)
Jul 27, 2020
4.222
4.397
4.075
4.250
422,185
+0.07(+1.76%)
Jul 24, 2020
4.140
4.443
4.112
4.176
880,619
-0.03(-0.66%)
Jul 23, 2020
4.121
4.333
3.992
4.204
1,320,083
+0.13(+3.16%)
Jul 22, 2020
3.854
4.103
3.753
4.075
947,259
+0.22(+5.73%)
Jul 21, 2020
3.661
3.974
3.634
3.854
1,152,366
+0.15(+3.97%)
Jul 20, 2020
3.808
3.808
3.661
3.707
532,365
-0.07(-1.95%)
Jul 17, 2020
3.937
4.048
3.730
3.781
914,970
-0.12(-3.07%)
Jul 16, 2020
3.900
3.965
3.827
3.900
287,805
-0.07(-1.85%)
Jul 15, 2020
3.919
4.011
3.895
3.974
449,133
+0.14(+3.60%)
Jul 14, 2020
3.864
3.905
3.744
3.836
440,292
-0.06(-1.65%)
Jul 13, 2020
3.965
4.149
3.889
3.900
1,155,238
+0.03(+0.71%)
Jul 10, 2020
3.670
3.928
3.652
3.873
653,099
+0.22(+6.05%)
Jul 09, 2020
3.910
3.910
3.629
3.652
553,459
-0.24(-6.15%)
Jul 08, 2020
3.919
3.928
3.790
3.891
759,373
+0.06(+1.44%)
Jul 07, 2020
3.983
3.992
3.744
3.836
928,253
-0.20(-5.01%)
Jul 06, 2020
3.689
4.052
3.551
4.038
2,001,097
+0.70(+20.94%)
Jul 02, 2020
3.588
3.644
3.312
3.339
557,439
-0.19(-5.47%)
Jul 01, 2020
3.459
3.560
3.422
3.533
430,591
+0.08(+2.40%)
Jun 30, 2020
3.634
3.634
3.348
3.450
1,229,902
-0.18(-5.06%)
Jun 29, 2020
3.606
3.744
3.560
3.634
513,283
+0.07(+2.07%)
Jun 26, 2020
3.735
3.735
3.514
3.560
717,344
-0.18(-4.91%)
Jun 25, 2020
3.468
3.781
3.376
3.744
1,607,149
+0.28(+7.96%)
Jun 24, 2020
3.431
3.505
3.312
3.468
787,093
+0.06(+1.62%)
Jun 23, 2020
3.385
3.569
3.367
3.413
703,252
+0.06(+1.92%)
Jun 22, 2020
3.422
3.454
3.229
3.349
830,282
-0.07(-2.15%)
Jun 19, 2020
3.349
3.533
3.255
3.422
2,034,957
+0.20(+6.29%)
Jun 18, 2020
3.431
3.486
3.220
3.220
1,521,732
-0.30(-8.62%)
Jun 17, 2020
3.670
3.670
3.514
3.523
553,469
-0.09(-2.54%)
Jun 16, 2020
3.808
3.818
3.606
3.615
1,393,534
-0.02(-0.51%)
Jun 15, 2020
3.670
3.716
3.496
3.634
784,605
-0.11(-2.95%)
Jun 12, 2020
3.670
3.772
3.542
3.744
933,558
+0.26(+7.39%)
Jun 11, 2020
3.716
3.827
3.468
3.486
1,331,140
-0.39(-9.98%)
Jun 10, 2020
3.900
3.992
3.680
3.873
967,310
-0.01(-0.24%)
Jun 09, 2020
4.048
4.048
3.680
3.882
1,292,288
-0.29(-6.84%)
Jun 08, 2020
3.845
4.213
3.845
4.167
1,279,304
+0.40(+10.76%)
Jun 05, 2020
3.910
3.919
3.735
3.762
976,714
+0.11(+3.02%)
Jun 04, 2020
3.818
3.818
3.514
3.652
1,279,709
-0.10(-2.70%)
Jun 03, 2020
3.523
3.841
3.413
3.753
2,134,446
+0.31(+9.09%)
Jun 02, 2020
3.146
3.477
3.109
3.441
1,832,074
+0.38(+12.31%)
Jun 01, 2020
3.008
3.224
3.008
3.063
988,343
+0.15(+5.05%)
May 29, 2020
3.174
3.174
2.852
2.916
2,222,908
-0.29(-9.17%)
May 28, 2020
3.459
3.459
3.192
3.211
1,643,253
-0.20(-5.93%)
May 27, 2020
3.459
3.500
3.247
3.413
1,274,569
-0.01(-0.27%)
May 26, 2020
3.450
3.606
3.330
3.422
1,306,222
+0.03(+0.81%)
May 22, 2020
3.358
3.413
3.151
3.395
1,849,615
+0.06(+1.93%)
May 21, 2020
3.229
3.408
3.142
3.330
1,335,479
+0.15(+4.62%)
May 20, 2020
3.128
3.247
3.128
3.183
849,467
+0.10(+3.28%)
May 19, 2020
3.330
3.330
2.907
3.082
1,707,569
-0.24(-7.20%)
May 18, 2020
3.257
3.321
3.192
3.321
715,886
+0.21(+6.80%)
May 15, 2020
3.137
3.257
3.045
3.109
811,156
-0.06(-2.03%)
May 14, 2020
2.999
3.211
2.852
3.174
906,586
+0.11(+3.60%)
May 13, 2020
3.275
3.275
2.962
3.063
1,134,050
-0.18(-5.67%)
May 12, 2020
3.266
3.486
3.201
3.247
1,892,809
+0.02(+0.57%)
May 11, 2020
2.916
3.238
2.695
3.229
2,117,828
+0.32(+11.08%)
May 08, 2020
2.889
3.017
2.806
2.907
1,474,257
+0.15(+5.33%)
May 07, 2020
2.686
2.971
2.484
2.760
1,796,765
+0.21(+8.30%)
May 06, 2020
2.447
2.580
2.272
2.548
1,458,062
+0.14(+5.73%)
May 05, 2020
2.567
2.585
2.337
2.410
1,563,727
-0.08(-3.32%)
May 04, 2020
2.309
2.502
2.227
2.493
1,010,784
+0.24(+10.61%)
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.