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
Itau Unibanco Banco Holding S.A. ADR
(NY:
ITUB
)
5.990
-0.080 (-1.32%)
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, 2022
4.824
4.886
4.790
4.833
46,284,764
+0.02(+0.37%)
May 27, 2022
4.763
4.877
4.758
4.815
45,941,284
+0.04(+0.92%)
May 26, 2022
4.692
4.807
4.674
4.771
39,640,340
+0.11(+2.27%)
May 25, 2022
4.657
4.710
4.616
4.665
46,370,728
-0.09(-1.86%)
May 24, 2022
4.718
4.776
4.621
4.754
68,020,000
+0.08(+1.70%)
May 23, 2022
4.621
4.727
4.617
4.674
47,797,796
+0.19(+4.13%)
May 20, 2022
4.471
4.507
4.445
4.489
53,684,756
+0.07(+1.60%)
May 19, 2022
4.419
4.471
4.366
4.419
55,049,208
+0.05(+1.21%)
May 18, 2022
4.410
4.454
4.348
4.366
62,797,604
-0.08(-1.79%)
May 17, 2022
4.436
4.507
4.423
4.445
48,714,748
+0.10(+2.23%)
May 16, 2022
4.277
4.371
4.260
4.348
51,137,412
+0.07(+1.65%)
May 13, 2022
4.180
4.304
4.163
4.277
56,540,124
+0.11(+2.54%)
May 12, 2022
4.110
4.212
4.057
4.172
80,229,776
+0.10(+2.38%)
May 11, 2022
4.030
4.128
4.008
4.075
70,542,344
+0.10(+2.44%)
May 10, 2022
3.969
4.013
3.920
3.978
73,594,784
+0.04(+0.89%)
May 09, 2022
4.022
4.044
3.898
3.942
97,354,496
-0.16(-3.87%)
May 06, 2022
4.057
4.198
3.995
4.101
92,238,568
+0.04(+1.09%)
May 05, 2022
4.083
4.092
3.969
4.057
70,787,328
-0.16(-3.77%)
May 04, 2022
4.092
4.225
4.061
4.216
92,190,920
+0.02(+0.42%)
May 03, 2022
4.172
4.231
4.136
4.198
53,756,060
+0.11(+2.59%)
May 02, 2022
4.163
4.189
4.030
4.092
65,391,644
-0.13(-3.06%)
Apr 29, 2022
4.433
4.442
4.204
4.221
47,266,548
-0.08(-1.84%)
Apr 28, 2022
4.257
4.318
4.177
4.301
55,664,484
+0.00(+0.00%)
Apr 27, 2022
4.309
4.350
4.257
4.301
47,788,536
-0.03(-0.61%)
Apr 26, 2022
4.442
4.450
4.318
4.327
54,321,496
-0.24(-5.21%)
Apr 25, 2022
4.574
4.596
4.442
4.565
62,034,580
-0.08(-1.71%)
Apr 22, 2022
4.794
4.803
4.618
4.644
49,744,668
-0.13(-2.77%)
Apr 21, 2022
4.935
4.953
4.768
4.776
30,766,992
-0.16(-3.21%)
Apr 20, 2022
4.865
4.962
4.856
4.935
39,190,864
+0.06(+1.27%)
Apr 19, 2022
4.944
4.979
4.812
4.873
52,033,140
-0.07(-1.43%)
Apr 18, 2022
4.917
4.988
4.904
4.944
38,420,300
+0.06(+1.26%)
Apr 14, 2022
4.856
4.909
4.829
4.882
36,549,056
-0.02(-0.36%)
Apr 13, 2022
4.856
4.917
4.830
4.900
41,573,024
+0.04(+0.91%)
Apr 12, 2022
5.023
5.023
4.847
4.856
50,599,944
-0.11(-2.13%)
Apr 11, 2022
4.935
4.962
4.900
4.962
49,744,812
+0.04(+0.90%)
Apr 08, 2022
4.900
4.957
4.843
4.917
45,737,780
+0.00(+0.00%)
Apr 07, 2022
4.917
4.935
4.838
4.917
48,266,052
-0.03(-0.53%)
Apr 06, 2022
4.944
5.014
4.909
4.944
59,001,392
-0.04(-0.88%)
Apr 05, 2022
5.094
5.129
4.988
4.988
51,138,448
-0.18(-3.41%)
Apr 04, 2022
5.173
5.191
5.111
5.164
40,353,108
+0.01(+0.17%)
Apr 01, 2022
5.147
5.169
5.098
5.155
49,032,856
+0.13(+2.51%)
Mar 31, 2022
5.126
5.165
5.025
5.029
57,223,720
-0.06(-1.21%)
Mar 30, 2022
5.082
5.121
5.020
5.091
59,022,688
-0.02(-0.34%)
Mar 29, 2022
5.047
5.117
5.033
5.108
43,992,908
+0.11(+2.11%)
Mar 28, 2022
5.011
5.020
4.923
5.003
41,466,604
-0.04(-0.70%)
Mar 25, 2022
4.950
5.052
4.950
5.038
70,137,344
+0.07(+1.42%)
Mar 24, 2022
4.950
5.082
4.919
4.967
56,230,256
+0.05(+1.08%)
Mar 23, 2022
4.862
4.976
4.844
4.914
48,361,224
+0.05(+1.09%)
Mar 22, 2022
4.844
4.888
4.818
4.862
56,561,428
+0.09(+1.85%)
Mar 21, 2022
4.668
4.791
4.641
4.774
60,015,632
+0.18(+3.83%)
Mar 18, 2022
4.527
4.606
4.518
4.597
59,471,428
+0.07(+1.56%)
Mar 17, 2022
4.412
4.545
4.351
4.527
60,574,268
+0.15(+3.42%)
Mar 16, 2022
4.289
4.386
4.280
4.377
47,799,772
+0.11(+2.69%)
Mar 15, 2022
4.254
4.307
4.192
4.263
54,459,596
-0.01(-0.21%)
Mar 14, 2022
4.342
4.410
4.272
4.272
54,306,540
+0.00(+0.00%)
Mar 11, 2022
4.377
4.399
4.263
4.272
56,731,264
-0.11(-2.41%)
Mar 10, 2022
4.254
4.373
4.236
4.377
44,632,368
+0.02(+0.40%)
Mar 09, 2022
4.316
4.412
4.307
4.360
49,190,264
+0.22(+5.32%)
Mar 08, 2022
4.139
4.219
4.078
4.139
62,468,056
+0.03(+0.64%)
Mar 07, 2022
4.210
4.219
4.104
4.113
62,673,364
-0.15(-3.51%)
Mar 04, 2022
4.227
4.280
4.166
4.263
65,596,604
-0.08(-1.83%)
Mar 03, 2022
4.448
4.456
4.324
4.342
60,173,932
+0.06(+1.44%)
Mar 02, 2022
4.183
4.316
4.166
4.280
56,161,148
+0.11(+2.53%)
Mar 01, 2022
4.227
4.298
4.117
4.175
39,991,424
-0.08(-1.86%)
Feb 28, 2022
4.210
4.263
4.169
4.254
28,251,386
-0.03(-0.75%)
Feb 25, 2022
4.233
4.321
4.259
4.286
53,038,472
+0.00(+0.00%)
Feb 24, 2022
4.189
4.303
4.110
4.286
73,362,208
-0.13(-2.99%)
Feb 23, 2022
4.523
4.532
4.418
4.418
35,761,328
-0.02(-0.40%)
Feb 22, 2022
4.444
4.462
4.383
4.435
42,777,584
-0.02(-0.34%)
Feb 18, 2022
4.451
0
+0.04(+1.00%)
Feb 17, 2022
4.442
4.473
4.380
4.407
76,045,752
-0.09(-1.96%)
Feb 16, 2022
4.512
4.547
4.459
4.495
47,581,920
-0.03(-0.58%)
Feb 15, 2022
4.495
4.530
4.459
4.521
46,698,636
+0.07(+1.58%)
Feb 14, 2022
4.407
4.477
4.389
4.451
54,279,672
+0.05(+1.20%)
Feb 11, 2022
4.389
4.547
4.354
4.398
155,353,344
+0.26(+6.38%)
Feb 10, 2022
4.134
4.248
4.125
4.134
56,780,472
+0.06(+1.51%)
Feb 09, 2022
4.116
4.143
4.064
4.072
56,827,904
-0.16(-3.74%)
Feb 08, 2022
4.196
4.257
4.125
4.231
49,926,496
+0.04(+1.05%)
Feb 07, 2022
4.169
4.204
4.152
4.187
36,677,400
+0.01(+0.21%)
Feb 04, 2022
4.160
4.204
4.134
4.178
40,045,940
+0.01(+0.21%)
Feb 03, 2022
4.099
4.196
4.169
57,735,536
+0.02(+0.42%)
Feb 02, 2022
4.134
4.169
4.090
4.152
44,516,944
-0.06(-1.46%)
Feb 01, 2022
4.178
4.240
4.178
4.213
43,478,988
+0.06(+1.56%)
Jan 31, 2022
4.017
4.175
4.149
58,156,736
+0.14(+3.51%)
Jan 28, 2022
3.964
4.004
3.920
4.008
56,973,832
+0.09(+2.24%)
Jan 27, 2022
3.982
4.017
3.867
3.920
63,805,244
+0.01(+0.22%)
Jan 26, 2022
3.841
3.938
3.806
3.911
86,628,080
+0.05(+1.37%)
Jan 25, 2022
3.700
3.867
3.674
3.859
52,534,796
+0.17(+4.52%)
Jan 24, 2022
3.674
3.700
3.595
3.692
74,961,424
-0.02(-0.47%)
Jan 21, 2022
3.779
3.779
3.692
3.709
47,696,068
+0.00(+0.00%)
Jan 20, 2022
3.753
3.788
3.709
3.709
37,573,548
-0.03(-0.71%)
Jan 19, 2022
3.771
3.788
3.700
3.736
47,055,344
+0.04(+1.19%)
Jan 18, 2022
3.727
3.779
3.665
3.692
64,905,336
-0.04(-1.18%)
Jan 14, 2022
3.736
0
+0.02(+0.47%)
Jan 13, 2022
3.665
3.788
3.665
3.718
58,610,756
+0.07(+1.93%)
Jan 12, 2022
3.621
3.665
3.595
3.648
49,115,984
+0.03(+0.73%)
Jan 11, 2022
3.507
3.630
3.507
3.621
45,854,904
+0.11(+3.26%)
Jan 10, 2022
3.489
3.516
3.437
3.507
48,311,872
+0.01(+0.25%)
Jan 07, 2022
3.375
3.498
3.375
3.498
41,577,820
+0.11(+3.38%)
Jan 06, 2022
3.340
3.410
3.326
3.384
32,229,450
+0.10(+2.94%)
Jan 05, 2022
3.375
3.415
3.270
3.287
42,461,208
-0.07(-2.09%)
Jan 04, 2022
3.349
3.428
3.322
3.358
48,277,116
+0.04(+1.06%)
Jan 03, 2022
3.287
3.349
3.265
3.322
38,336,664
+0.03(+0.89%)
Dec 31, 2021
3.302
3.319
3.276
3.293
14,845,763
+0.01(+0.27%)
Dec 30, 2021
3.267
3.308
3.258
3.284
30,452,960
+0.02(+0.54%)
Dec 29, 2021
3.293
3.319
3.249
3.267
22,974,360
-0.04(-1.33%)
Dec 28, 2021
3.293
3.346
3.293
3.311
29,721,096
-0.02(-0.53%)
Dec 27, 2021
3.284
3.337
3.258
3.328
18,455,684
+0.04(+1.34%)
Dec 23, 2021
3.240
3.293
3.232
3.284
26,597,726
+0.02(+0.54%)
Dec 22, 2021
3.161
3.267
3.161
3.267
36,314,960
+0.09(+2.76%)
Dec 21, 2021
3.188
3.223
3.170
3.179
37,740,952
+0.01(+0.28%)
Dec 20, 2021
3.223
3.223
3.161
3.170
43,270,252
-0.08(-2.43%)
Dec 17, 2021
3.311
3.319
3.240
3.249
69,432,432
-0.11(-3.39%)
Dec 16, 2021
3.302
3.381
3.280
3.363
77,507,240
+0.07(+2.13%)
Dec 15, 2021
3.293
3.328
3.240
3.293
84,295,224
+0.00(+0.00%)
Dec 14, 2021
3.346
3.405
3.293
3.293
75,188,984
+0.01(+0.27%)
Dec 13, 2021
3.434
3.442
3.276
3.284
41,220,236
-0.12(-3.61%)
Dec 10, 2021
3.416
3.442
3.381
3.407
29,701,338
+0.00(+0.00%)
Dec 09, 2021
3.495
3.513
3.407
3.407
37,762,780
-0.13(-3.72%)
Dec 08, 2021
3.548
3.600
3.513
3.539
106,133,096
-0.01(-0.25%)
Dec 07, 2021
3.548
3.574
3.504
3.548
48,982,924
+0.00(+0.00%)
Dec 06, 2021
3.530
3.636
3.513
3.548
59,550,528
+0.05(+1.51%)
Dec 03, 2021
3.627
3.627
3.478
3.495
64,780,744
-0.07(-1.97%)
Dec 02, 2021
3.486
3.565
3.469
3.565
76,815,064
+0.19(+5.73%)
Dec 01, 2021
3.521
3.530
3.372
3.372
47,583,440
-0.07(-1.96%)
Nov 30, 2021
3.501
3.519
3.387
3.440
70,035,192
-0.08(-2.24%)
Nov 29, 2021
3.563
3.571
3.484
3.519
47,474,112
-0.02(-0.50%)
Nov 26, 2021
3.527
3.545
3.492
3.536
27,023,638
-0.04(-0.98%)
Nov 24, 2021
3.484
3.589
3.448
3.571
64,715,912
+0.13(+3.83%)
Nov 23, 2021
3.413
3.484
3.361
3.440
74,493,456
+0.02(+0.51%)
Nov 22, 2021
3.457
3.510
3.396
3.422
37,641,412
+0.02(+0.58%)
Nov 19, 2021
3.446
3.480
3.377
3.403
40,599,792
-0.04(-1.26%)
Nov 18, 2021
3.506
3.463
3.437
3.446
54,184,936
-0.10(-2.93%)
Nov 17, 2021
3.550
3.590
3.524
3.550
43,896,968
+0.01(+0.24%)
Nov 16, 2021
3.584
3.593
3.515
3.541
33,232,668
-0.09(-2.39%)
Nov 15, 2021
3.636
3.654
3.610
3.628
15,567,286
+0.00(+0.00%)
Nov 12, 2021
3.662
3.662
3.593
3.628
38,524,420
-0.03(-0.95%)
Nov 11, 2021
3.636
3.701
3.610
3.662
38,087,184
+0.03(+0.95%)
Nov 10, 2021
3.558
3.628
65,972,664
+0.12(+3.46%)
Nov 09, 2021
3.584
3.589
3.489
3.506
38,493,260
+0.00(+0.00%)
Nov 08, 2021
3.524
3.584
3.498
3.506
26,008,078
-0.04(-1.22%)
Nov 05, 2021
3.576
3.610
3.489
3.550
81,030,168
+0.03(+0.99%)
Nov 04, 2021
3.723
3.723
3.498
3.515
65,103,628
-0.21(-5.58%)
Nov 03, 2021
3.636
3.809
3.619
3.723
69,410,256
+0.11(+3.12%)
Nov 02, 2021
3.619
3.645
3.576
3.610
20,967,804
-0.05(-1.42%)
Nov 01, 2021
3.576
3.680
3.636
3.662
35,174,932
+0.14(+4.00%)
Oct 29, 2021
3.651
3.677
3.504
3.521
53,469,084
-0.12(-3.33%)
Oct 28, 2021
3.634
3.668
3.556
3.643
49,214,548
-0.02(-0.47%)
Oct 27, 2021
3.712
3.781
3.651
3.660
48,195,608
+0.02(+0.47%)
Oct 26, 2021
3.625
3.643
37,249,108
-0.07(-1.86%)
Oct 25, 2021
3.668
3.738
3.643
3.712
47,764,264
+0.14(+3.87%)
Oct 22, 2021
3.595
3.612
3.435
3.573
104,209,536
-0.15(-3.95%)
Oct 21, 2021
3.798
3.829
3.643
3.720
68,049,600
-0.13(-3.37%)
Oct 20, 2021
3.755
3.889
3.742
3.850
37,464,328
+0.15(+3.97%)
Oct 19, 2021
3.798
3.824
3.694
3.703
48,470,436
-0.17(-4.46%)
Oct 18, 2021
3.824
3.906
3.772
3.876
35,898,344
-0.03(-0.67%)
Oct 15, 2021
3.764
3.919
3.755
3.902
34,161,452
+0.16(+4.40%)
Oct 14, 2021
3.781
3.798
3.712
3.738
23,168,276
-0.04(-1.14%)
Oct 13, 2021
3.764
3.798
3.677
3.781
26,990,300
+0.04(+1.16%)
Oct 12, 2021
3.798
3.798
3.729
3.738
12,815,427
-0.02(-0.46%)
Oct 11, 2021
3.842
3.867
3.746
3.755
26,451,972
-0.09(-2.25%)
Oct 08, 2021
3.902
3.945
3.833
3.842
29,158,984
+0.01(+0.23%)
Oct 07, 2021
3.919
3.937
3.807
3.833
38,449,216
-0.11(-2.85%)
Oct 06, 2021
3.867
3.953
3.772
3.945
49,246,088
+0.03(+0.66%)
Oct 05, 2021
3.859
3.989
3.816
3.919
44,967,084
+0.07(+1.80%)
Oct 04, 2021
3.859
3.928
3.755
3.850
51,209,736
-0.08(-2.04%)
Oct 01, 2021
3.816
3.944
3.802
3.930
41,454,752
+0.17(+4.61%)
Sep 30, 2021
3.793
3.821
3.718
3.757
37,461,788
-0.01(-0.38%)
Sep 29, 2021
3.750
3.786
3.693
3.771
43,742,368
+0.09(+2.32%)
Sep 28, 2021
3.864
3.893
3.686
3.686
56,082,712
-0.16(-4.26%)
Sep 27, 2021
3.743
3.857
3.714
3.850
53,359,800
+0.09(+2.27%)
Sep 24, 2021
3.761
3.803
3.743
3.764
33,716,048
-0.08(-2.04%)
Sep 23, 2021
3.743
3.871
3.739
3.843
41,182,528
+0.15(+4.05%)
Sep 22, 2021
3.700
3.757
3.672
3.693
42,105,400
+0.06(+1.57%)
Sep 21, 2021
3.622
3.686
3.602
3.636
44,587,148
+0.04(+0.99%)
Sep 20, 2021
3.672
3.679
3.550
3.600
59,180,520
-0.14(-3.63%)
Sep 17, 2021
3.778
3.786
3.721
3.736
38,735,752
-0.09(-2.42%)
Sep 16, 2021
3.836
3.853
3.771
3.828
30,864,248
-0.04(-0.92%)
Sep 15, 2021
3.878
3.910
3.843
3.864
36,142,660
-0.05(-1.28%)
Sep 14, 2021
3.957
3.978
3.885
3.914
41,272,336
-0.04(-0.90%)
Sep 13, 2021
3.950
3.999
3.907
3.950
51,007,612
+0.09(+2.40%)
Sep 10, 2021
3.942
3.967
3.843
3.857
48,484,432
-0.02(-0.55%)
Sep 09, 2021
3.828
3.978
3.778
3.878
99,195,656
+0.06(+1.68%)
Sep 08, 2021
4.007
4.042
3.807
3.814
60,986,000
-0.28(-6.79%)
Sep 07, 2021
4.042
4.156
4.028
4.092
22,522,016
+0.05(+1.23%)
Sep 03, 2021
4.106
4.121
4.007
4.042
38,909,148
-0.06(-1.39%)
Sep 02, 2021
4.171
4.213
4.064
4.099
53,476,740
-0.14(-3.20%)
Sep 01, 2021
4.285
4.342
4.228
4.235
37,697,836
+0.01(+0.22%)
Aug 31, 2021
4.219
4.318
4.190
4.226
54,306,132
+0.06(+1.54%)
Aug 30, 2021
4.169
4.204
4.126
4.162
27,036,842
-0.04(-1.02%)
Aug 27, 2021
4.083
4.211
4.062
4.204
35,603,204
+0.12(+2.97%)
Aug 26, 2021
4.147
4.176
4.065
4.083
39,988,312
-0.14(-3.21%)
Aug 25, 2021
4.140
4.219
4.105
4.219
28,565,202
+0.06(+1.37%)
Aug 24, 2021
4.019
4.183
4.012
4.162
37,224,232
+0.19(+4.66%)
Aug 23, 2021
3.948
3.983
3.912
3.976
34,241,272
+0.05(+1.27%)
Aug 20, 2021
3.819
3.926
3.805
3.926
44,313,364
+0.02(+0.55%)
Aug 19, 2021
3.991
4.012
3.866
3.905
65,736,768
-0.08(-1.97%)
Aug 18, 2021
4.033
4.129
3.983
3.983
55,529,388
-0.08(-1.93%)
Aug 17, 2021
4.012
4.115
3.976
4.062
54,475,964
+0.01(+0.18%)
Aug 16, 2021
4.169
4.179
4.048
4.055
42,269,064
-0.09(-2.24%)
Aug 13, 2021
4.119
4.155
4.041
4.147
43,760,140
+0.04(+1.04%)
Aug 12, 2021
4.169
4.204
4.098
4.105
39,261,240
-0.11(-2.69%)
Aug 11, 2021
4.133
4.233
4.091
4.218
36,442,752
+0.05(+1.19%)
Aug 10, 2021
4.133
4.226
4.119
4.169
43,724,328
-0.01(-0.34%)
Aug 09, 2021
4.190
4.247
4.147
4.183
41,257,000
+0.04(+0.86%)
Aug 06, 2021
4.084
4.190
4.048
4.147
51,736,596
+0.07(+1.74%)
Aug 05, 2021
4.147
4.218
4.013
4.076
84,473,512
+0.01(+0.35%)
Aug 04, 2021
4.133
4.179
4.013
4.062
57,447,060
-0.13(-3.05%)
Aug 03, 2021
4.147
4.226
4.034
4.190
59,770,548
+0.01(+0.34%)
Aug 02, 2021
4.275
4.325
4.162
4.176
72,526,176
+0.08(+1.96%)
Jul 30, 2021
4.238
4.305
4.067
4.096
54,044,260
-0.18(-4.31%)
Jul 29, 2021
4.273
4.309
4.209
4.280
40,140,276
+0.04(+0.84%)
Jul 28, 2021
4.145
4.291
4.145
4.245
71,460,256
+0.17(+4.18%)
Jul 27, 2021
4.018
4.099
3.989
4.074
51,959,144
+0.04(+0.88%)
Jul 26, 2021
3.954
4.053
3.947
4.039
34,590,112
+0.12(+3.08%)
Jul 23, 2021
3.968
4.003
3.883
3.918
34,358,428
-0.02(-0.54%)
Jul 22, 2021
3.989
3.989
3.911
3.940
32,789,038
-0.06(-1.60%)
Jul 21, 2021
3.940
4.010
3.922
4.003
30,415,262
+0.06(+1.62%)
Jul 20, 2021
3.833
3.975
3.812
3.940
59,885,144
+0.07(+1.84%)
Jul 19, 2021
3.932
3.957
3.844
3.869
56,378,688
-0.13(-3.37%)
Jul 16, 2021
4.096
4.117
3.996
4.003
46,708,472
-0.06(-1.57%)
Jul 15, 2021
4.124
4.163
4.028
4.067
56,415,300
-0.06(-1.55%)
Jul 14, 2021
4.238
4.245
4.117
4.131
86,107,496
+0.08(+1.93%)
Jul 13, 2021
4.003
4.089
3.968
4.053
68,746,120
+0.01(+0.35%)
Jul 12, 2021
3.947
4.074
3.940
4.039
54,780,824
+0.10(+2.52%)
Jul 09, 2021
3.989
4.003
3.932
3.940
36,009,408
-0.01(-0.18%)
Jul 08, 2021
3.904
3.982
3.854
3.947
66,884,604
-0.03(-0.71%)
Jul 07, 2021
3.961
4.039
3.897
3.975
61,548,576
+0.02(+0.54%)
Jul 06, 2021
4.074
4.085
3.947
3.954
48,091,628
-0.25(-5.91%)
Jul 02, 2021
4.216
4.216
4.117
4.202
42,667,740
+0.05(+1.20%)
Jul 01, 2021
4.259
4.259
4.103
4.152
42,963,804
-0.11(-2.62%)
Jun 30, 2021
4.214
4.282
4.189
4.264
40,490,248
-0.04(-0.99%)
Jun 29, 2021
4.335
4.342
4.243
4.307
41,063,156
-0.06(-1.46%)
Jun 28, 2021
4.385
4.402
4.278
4.370
50,911,536
-0.04(-0.81%)
Jun 25, 2021
4.555
4.576
4.349
4.406
72,056,032
-0.18(-4.02%)
Jun 24, 2021
4.555
4.612
4.505
4.590
53,073,548
+0.09(+1.89%)
Jun 23, 2021
4.576
4.658
4.498
4.505
49,237,336
-0.05(-1.09%)
Jun 22, 2021
4.519
4.581
4.470
4.555
55,339,336
+0.00(+0.00%)
Jun 21, 2021
4.569
4.583
4.491
4.555
36,154,432
+0.05(+1.10%)
Jun 18, 2021
4.633
4.644
4.459
4.505
52,971,852
-0.12(-2.61%)
Jun 17, 2021
4.768
4.796
4.612
4.626
73,327,064
-0.01(-0.31%)
Jun 16, 2021
4.555
4.750
4.548
4.640
105,411,592
+0.06(+1.40%)
Jun 15, 2021
4.555
4.576
4.473
4.576
41,278,452
+0.06(+1.26%)
Jun 14, 2021
4.562
4.608
4.495
4.519
47,786,784
+0.00(+0.00%)
Jun 11, 2021
4.590
4.590
4.456
4.519
54,801,620
-0.09(-1.85%)
Jun 10, 2021
4.697
4.725
4.569
4.605
73,293,640
-0.03(-0.61%)
Jun 09, 2021
4.612
4.768
4.576
4.633
87,818,872
+0.00(+0.00%)
Jun 08, 2021
4.548
4.659
4.498
4.633
109,861,000
+0.02(+0.46%)
Jun 07, 2021
4.491
4.654
4.428
4.612
109,727,456
+0.11(+2.52%)
Jun 04, 2021
4.385
4.533
4.377
4.498
60,515,068
+0.15(+3.43%)
Jun 03, 2021
4.349
4.434
4.321
4.349
40,696,104
-0.01(-0.16%)
Jun 02, 2021
4.186
4.420
4.179
4.356
72,991,312
+0.19(+4.60%)
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.