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
Ambev S.A. ADR
(NY:
ABEV
)
2.145
-0.025 (-1.15%)
Streaming Delayed Price
Updated: 1:05 PM EDT, Jun 10, 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
1.992
2.009
1.899
1.941
71,880,936
-0.06(-2.94%)
May 28, 2020
2.143
2.143
1.992
2.000
57,053,324
-0.18(-8.11%)
May 27, 2020
2.101
2.177
2.034
2.177
60,239,852
+0.20(+10.21%)
May 26, 2020
1.967
2.017
1.933
1.975
50,794,328
+0.18(+9.81%)
May 22, 2020
1.807
1.832
1.765
1.799
18,988,148
+0.01(+0.47%)
May 21, 2020
1.841
1.874
1.773
1.790
44,084,488
-0.03(-1.84%)
May 20, 2020
1.782
1.832
1.757
1.824
35,780,512
+0.07(+3.83%)
May 19, 2020
1.807
1.815
1.757
1.757
39,198,936
-0.03(-1.88%)
May 18, 2020
1.765
1.841
1.748
1.790
50,679,352
+0.09(+5.45%)
May 15, 2020
1.698
1.748
1.664
1.698
37,647,780
-0.02(-0.98%)
May 14, 2020
1.656
1.723
1.605
1.715
37,465,148
+0.08(+5.15%)
May 13, 2020
1.715
1.723
1.597
1.630
45,539,388
-0.07(-3.96%)
May 12, 2020
1.773
1.815
1.689
1.698
29,669,998
-0.06(-3.35%)
May 11, 2020
1.807
1.820
1.740
1.757
25,439,888
-0.05(-2.79%)
May 08, 2020
1.757
1.807
1.748
1.807
22,234,522
+0.13(+7.50%)
May 07, 2020
1.765
1.790
1.660
1.681
61,765,012
-0.08(-4.76%)
May 06, 2020
1.807
1.807
1.731
1.765
37,871,964
-0.04(-2.33%)
May 05, 2020
1.832
1.853
1.799
1.807
27,432,194
+0.00(+0.00%)
May 04, 2020
1.706
1.815
1.698
1.807
30,122,044
+0.05(+2.87%)
May 01, 2020
1.824
1.824
1.757
1.757
22,374,328
-0.05(-2.79%)
Apr 30, 2020
1.799
1.815
1.757
1.807
29,425,738
-0.03(-1.83%)
Apr 29, 2020
1.832
1.874
1.807
1.841
59,064,388
+0.05(+2.82%)
Apr 28, 2020
1.815
1.841
1.773
1.790
67,186,544
+0.04(+2.40%)
Apr 27, 2020
1.731
1.782
1.715
1.748
33,723,964
+0.07(+4.00%)
Apr 24, 2020
1.731
1.740
1.597
1.681
72,534,640
-0.10(-5.66%)
Apr 23, 2020
1.824
1.849
1.773
1.782
32,844,996
-0.04(-2.30%)
Apr 22, 2020
1.841
1.857
1.815
1.824
19,878,088
-0.05(-2.69%)
Apr 21, 2020
1.832
1.908
1.832
1.874
25,668,340
-0.01(-0.45%)
Apr 20, 2020
1.849
1.891
1.815
1.883
24,309,262
+0.02(+0.90%)
Apr 17, 2020
1.908
1.908
1.849
1.866
16,029,478
+0.02(+0.91%)
Apr 16, 2020
1.941
1.941
1.841
1.849
25,224,720
-0.08(-3.93%)
Apr 15, 2020
1.941
1.958
1.883
1.925
28,753,766
-0.06(-2.97%)
Apr 14, 2020
2.017
2.051
1.975
1.983
22,987,430
+0.00(+0.00%)
Apr 13, 2020
1.967
1.992
1.950
1.983
35,925,672
-0.03(-1.67%)
Apr 09, 2020
2.067
2.084
2.017
2.017
28,547,604
-0.01(-0.41%)
Apr 08, 2020
2.042
2.051
1.962
2.025
23,148,108
+0.03(+1.69%)
Apr 07, 2020
2.101
2.104
1.983
1.992
26,546,722
+0.12(+6.28%)
Apr 06, 2020
1.916
2.034
1.866
1.874
32,781,686
+0.04(+2.29%)
Apr 03, 2020
1.866
1.883
1.790
1.832
33,342,324
-0.11(-5.63%)
Apr 02, 2020
1.857
1.983
1.857
1.941
28,430,884
+0.05(+2.67%)
Apr 01, 2020
1.891
1.933
1.866
1.891
34,766,800
-0.04(-2.17%)
Mar 31, 2020
1.975
2.017
1.933
1.933
33,609,476
-0.15(-7.26%)
Mar 30, 2020
2.101
2.135
2.059
2.084
23,282,852
-0.03(-1.20%)
Mar 27, 2020
2.017
2.210
1.996
2.110
26,013,232
-0.11(-4.92%)
Mar 26, 2020
2.017
2.257
2.017
2.219
67,284,464
+0.23(+11.39%)
Mar 25, 2020
1.899
2.042
1.843
1.992
32,387,330
+0.10(+5.33%)
Mar 24, 2020
2.009
2.101
1.883
1.891
34,656,236
+0.00(+0.00%)
Mar 23, 2020
1.967
2.025
1.849
1.891
46,125,464
-0.13(-6.25%)
Mar 20, 2020
2.025
2.110
1.975
2.017
54,435,784
+0.05(+2.56%)
Mar 19, 2020
1.782
2.017
1.681
1.967
26,005,950
+0.18(+10.38%)
Mar 18, 2020
1.773
1.832
1.715
1.782
54,675,348
-0.15(-7.83%)
Mar 17, 2020
1.941
2.017
1.824
1.933
90,573,640
+0.16(+9.00%)
Mar 16, 2020
1.908
2.017
1.773
1.773
31,425,046
-0.45(-20.08%)
Mar 13, 2020
2.378
2.446
2.135
2.219
47,866,172
+0.03(+1.15%)
Mar 12, 2020
1.715
2.290
1.715
2.194
53,073,624
-0.20(-8.42%)
Mar 11, 2020
2.563
2.580
2.311
2.395
44,975,888
-0.23(-8.65%)
Mar 10, 2020
2.597
2.645
2.475
2.622
71,425,656
+0.03(+1.30%)
Mar 09, 2020
2.563
2.731
2.563
2.589
95,158,776
-0.21(-7.51%)
Mar 06, 2020
2.731
2.824
2.723
2.799
100,118,464
+0.02(+0.60%)
Mar 05, 2020
2.719
2.807
2.719
2.782
79,084,256
-0.08(-2.65%)
Mar 04, 2020
2.757
2.858
2.757
2.858
64,704,776
+0.10(+3.66%)
Mar 03, 2020
2.757
2.841
2.736
2.757
52,389,672
-0.03(-0.91%)
Mar 02, 2020
2.748
2.799
2.731
2.782
49,695,828
+0.08(+3.12%)
Feb 28, 2020
2.614
2.715
2.605
2.698
50,359,968
-0.03(-1.23%)
Feb 27, 2020
2.664
2.807
2.664
2.731
131,998,320
-0.27(-8.96%)
Feb 26, 2020
3.009
3.084
2.975
3.000
79,108,392
-0.03(-1.11%)
Feb 25, 2020
3.026
3.059
3.000
3.034
38,301,036
+0.03(+0.84%)
Feb 24, 2020
3.017
3.051
3.000
3.009
48,609,828
-0.08(-2.45%)
Feb 21, 2020
3.026
3.093
3.017
3.084
44,299,492
-0.02(-0.54%)
Feb 20, 2020
3.093
3.118
3.068
3.101
38,163,280
+0.02(+0.54%)
Feb 19, 2020
3.076
3.084
3.051
3.084
16,662,797
+0.03(+1.10%)
Feb 18, 2020
3.152
3.152
3.051
3.051
28,634,724
-0.13(-4.22%)
Feb 14, 2020
3.143
3.211
3.110
3.185
26,741,894
+0.07(+2.16%)
Feb 13, 2020
3.177
3.202
3.118
3.118
18,954,842
-0.05(-1.59%)
Feb 12, 2020
3.185
3.236
3.160
3.168
62,284,752
-0.03(-1.05%)
Feb 11, 2020
3.261
3.269
3.194
3.202
25,858,046
+0.00(+0.00%)
Feb 10, 2020
3.269
3.278
3.194
3.202
35,921,988
-0.08(-2.31%)
Feb 07, 2020
3.295
3.320
3.244
3.278
90,987,240
+0.01(+0.26%)
Feb 06, 2020
3.421
3.421
3.269
3.269
32,552,088
-0.15(-4.42%)
Feb 05, 2020
3.505
3.530
3.379
3.421
48,304,268
-0.02(-0.49%)
Feb 04, 2020
3.513
3.530
3.429
3.437
33,535,800
-0.03(-0.97%)
Feb 03, 2020
3.530
3.588
3.463
3.471
38,465,556
-0.03(-0.72%)
Jan 31, 2020
3.530
3.555
3.471
3.496
13,944,750
-0.09(-2.58%)
Jan 30, 2020
3.563
3.589
3.496
3.589
27,175,092
+0.00(+0.00%)
Jan 29, 2020
3.723
3.732
3.589
3.589
14,529,562
-0.18(-4.69%)
Jan 28, 2020
3.690
3.774
3.673
3.765
15,195,415
+0.08(+2.28%)
Jan 27, 2020
3.706
3.732
3.664
3.681
28,434,744
-0.11(-2.88%)
Jan 24, 2020
3.790
3.807
3.748
3.790
9,495,918
+0.05(+1.35%)
Jan 23, 2020
3.757
3.799
3.732
3.740
27,857,372
-0.07(-1.77%)
Jan 22, 2020
3.765
3.807
3.765
3.807
17,119,720
+0.10(+2.72%)
Jan 21, 2020
3.715
3.765
3.706
3.706
31,057,046
-0.02(-0.45%)
Jan 17, 2020
3.757
3.774
3.715
3.723
36,610,232
-0.01(-0.23%)
Jan 16, 2020
3.782
3.790
3.723
3.732
19,835,964
-0.02(-0.45%)
Jan 15, 2020
3.807
3.832
3.740
3.748
21,602,832
-0.10(-2.62%)
Jan 14, 2020
3.900
3.908
3.824
3.849
42,269,928
-0.02(-0.43%)
Jan 13, 2020
3.824
3.916
3.816
3.866
28,636,570
-0.01(-0.22%)
Jan 10, 2020
3.900
3.916
3.824
3.874
28,636,484
+0.03(+0.65%)
Jan 09, 2020
3.841
3.849
3.790
3.849
35,478,620
-0.05(-1.29%)
Jan 08, 2020
3.891
3.942
3.858
3.900
21,750,668
+0.01(+0.22%)
Jan 07, 2020
3.866
3.950
3.841
3.891
16,399,540
+0.01(+0.22%)
Jan 06, 2020
3.874
3.942
3.858
3.883
15,285,346
-0.04(-1.07%)
Jan 03, 2020
3.900
3.948
3.891
3.925
10,402,342
-0.05(-1.27%)
Jan 02, 2020
3.925
3.975
3.925
3.975
12,092,018
+0.06(+1.50%)
Dec 31, 2019
3.900
3.925
3.883
3.916
4,925,008
+0.01(+0.22%)
Dec 30, 2019
3.967
3.984
3.908
3.908
10,631,207
-0.05(-1.27%)
Dec 27, 2019
3.967
3.989
3.942
3.958
12,958,844
+0.00(+0.00%)
Dec 26, 2019
3.883
3.958
3.870
3.958
7,872,271
+0.13(+3.29%)
Dec 24, 2019
3.858
3.858
3.832
3.832
3,369,761
-0.02(-0.44%)
Dec 23, 2019
3.874
3.891
3.849
3.849
7,133,489
+0.01(+0.22%)
Dec 20, 2019
3.807
3.874
3.807
3.841
10,155,330
+0.00(+0.02%)
Dec 19, 2019
3.799
3.840
3.791
3.840
22,364,046
+0.01(+0.21%)
Dec 18, 2019
3.824
3.840
3.783
3.832
28,551,680
+0.05(+1.30%)
Dec 17, 2019
3.824
3.840
3.775
3.783
28,151,574
-0.04(-1.07%)
Dec 16, 2019
3.832
3.865
3.807
3.824
18,115,216
+0.07(+1.97%)
Dec 13, 2019
3.742
3.791
3.734
3.750
11,720,196
+0.01(+0.22%)
Dec 12, 2019
3.652
3.742
3.652
3.742
18,260,216
+0.10(+2.70%)
Dec 11, 2019
3.644
3.660
3.595
3.644
13,997,277
+0.04(+1.14%)
Dec 10, 2019
3.644
3.652
3.586
3.603
18,805,194
-0.02(-0.68%)
Dec 09, 2019
3.586
3.652
3.570
3.627
15,324,002
-0.02(-0.45%)
Dec 06, 2019
3.586
3.644
3.554
3.644
13,698,599
+0.11(+3.01%)
Dec 05, 2019
3.521
3.545
3.488
3.537
16,656,864
+0.00(+0.00%)
Dec 04, 2019
3.496
3.603
3.496
3.537
19,612,146
+0.07(+1.89%)
Dec 03, 2019
3.463
3.488
3.439
3.472
20,132,204
+0.00(+0.00%)
Dec 02, 2019
3.488
3.504
3.455
3.472
11,382,328
+0.02(+0.71%)
Nov 29, 2019
3.488
3.513
3.431
3.447
11,976,672
-0.02(-0.47%)
Nov 27, 2019
3.439
3.463
3.398
3.463
19,081,164
+0.01(+0.24%)
Nov 26, 2019
3.447
3.472
3.390
3.455
32,486,034
-0.07(-1.86%)
Nov 25, 2019
3.504
3.554
3.496
3.521
19,384,154
-0.01(-0.23%)
Nov 22, 2019
3.521
3.570
3.513
3.529
32,473,336
+0.02(+0.70%)
Nov 21, 2019
3.472
3.513
3.439
3.504
18,005,230
+0.06(+1.66%)
Nov 20, 2019
3.406
3.484
3.406
3.447
13,140,835
+0.01(+0.24%)
Nov 19, 2019
3.398
3.439
3.365
3.439
15,403,103
+0.06(+1.70%)
Nov 18, 2019
3.414
3.423
3.382
3.382
11,138,663
-0.06(-1.67%)
Nov 15, 2019
3.414
3.447
3.398
3.439
5,298,783
+0.04(+1.20%)
Nov 14, 2019
3.390
3.439
3.382
3.398
27,565,180
+0.00(+0.00%)
Nov 13, 2019
3.365
3.406
3.357
3.398
17,252,824
+0.02(+0.48%)
Nov 12, 2019
3.382
3.406
3.365
3.382
13,513,155
-0.05(-1.43%)
Nov 11, 2019
3.390
3.472
3.382
3.431
15,334,274
+0.06(+1.70%)
Nov 08, 2019
3.431
3.455
3.357
3.373
26,937,252
-0.11(-3.29%)
Nov 07, 2019
3.488
3.513
3.472
3.488
19,208,378
+0.00(+0.00%)
Nov 06, 2019
3.504
3.537
3.472
3.488
14,380,377
-0.11(-2.96%)
Nov 05, 2019
3.570
3.623
3.562
3.595
18,737,144
+0.02(+0.69%)
Nov 04, 2019
3.570
3.603
3.558
3.570
8,656,956
+0.02(+0.69%)
Nov 01, 2019
3.562
3.578
3.521
3.545
21,394,084
+0.02(+0.46%)
Oct 31, 2019
3.578
3.595
3.504
3.529
31,494,088
-0.04(-1.15%)
Oct 30, 2019
3.537
3.578
3.504
3.570
21,872,264
+0.00(+0.00%)
Oct 29, 2019
3.578
3.623
3.562
3.570
20,452,010
-0.01(-0.23%)
Oct 28, 2019
3.635
3.640
3.537
3.578
32,667,452
-0.05(-1.35%)
Oct 25, 2019
3.668
3.693
3.586
3.627
59,309,344
-0.25(-6.34%)
Oct 24, 2019
3.857
3.938
3.857
3.873
37,497,608
+0.09(+2.38%)
Oct 23, 2019
3.734
3.799
3.734
3.783
13,476,929
+0.02(+0.65%)
Oct 22, 2019
3.775
3.838
3.750
3.758
22,232,462
+0.01(+0.22%)
Oct 21, 2019
3.693
3.758
3.680
3.750
15,511,298
+0.05(+1.33%)
Oct 18, 2019
3.701
3.738
3.685
3.701
7,095,699
+0.02(+0.67%)
Oct 17, 2019
3.742
3.750
3.676
3.676
12,743,542
-0.02(-0.66%)
Oct 16, 2019
3.693
3.725
3.672
3.701
20,080,464
+0.00(+0.00%)
Oct 15, 2019
3.725
3.758
3.701
3.701
12,925,956
-0.03(-0.88%)
Oct 14, 2019
3.717
3.734
3.685
3.734
11,822,331
+0.01(+0.22%)
Oct 11, 2019
3.685
3.766
3.676
3.725
23,197,352
+0.07(+1.79%)
Oct 10, 2019
3.717
3.717
3.631
3.660
26,672,506
-0.07(-1.97%)
Oct 09, 2019
3.717
3.766
3.717
3.734
18,016,958
+0.02(+0.44%)
Oct 08, 2019
3.766
3.775
3.701
3.717
27,122,858
-0.03(-0.87%)
Oct 07, 2019
3.865
3.881
3.750
3.750
16,558,957
-0.14(-3.58%)
Oct 04, 2019
3.742
3.914
3.725
3.889
36,982,052
+0.18(+4.86%)
Oct 03, 2019
3.717
3.758
3.697
3.709
21,914,050
-0.01(-0.22%)
Oct 02, 2019
3.783
3.799
3.717
3.717
25,157,196
-0.11(-2.78%)
Oct 01, 2019
3.783
3.840
3.750
3.824
32,923,996
+0.04(+1.08%)
Sep 30, 2019
3.865
3.865
3.775
3.783
17,218,400
-0.06(-1.49%)
Sep 27, 2019
3.832
3.861
3.807
3.840
15,719,626
+0.01(+0.21%)
Sep 26, 2019
3.881
3.897
3.820
3.832
24,791,462
-0.04(-1.06%)
Sep 25, 2019
3.775
3.873
3.775
3.873
28,219,762
+0.07(+1.94%)
Sep 24, 2019
3.816
3.824
3.742
3.799
36,239,140
-0.01(-0.22%)
Sep 23, 2019
3.791
3.848
3.791
3.807
26,106,650
+0.02(+0.43%)
Sep 20, 2019
3.799
3.824
3.750
3.791
30,033,888
-0.01(-0.22%)
Sep 19, 2019
3.857
3.894
3.799
3.799
39,825,280
-0.03(-0.85%)
Sep 18, 2019
3.881
3.906
3.816
3.832
65,583,628
-0.07(-1.89%)
Sep 17, 2019
3.807
3.918
3.807
3.906
16,519,920
+0.07(+1.71%)
Sep 16, 2019
3.799
3.865
3.791
3.840
13,269,921
+0.02(+0.64%)
Sep 13, 2019
3.906
3.938
3.807
3.816
29,255,546
-0.11(-2.71%)
Sep 12, 2019
3.881
3.930
3.848
3.922
40,059,568
+0.11(+3.01%)
Sep 11, 2019
3.816
3.897
3.775
3.807
26,116,400
+0.04(+1.09%)
Sep 10, 2019
3.758
3.824
3.717
3.766
23,948,692
+0.00(+0.00%)
Sep 09, 2019
3.750
3.795
3.750
3.766
15,121,137
-0.01(-0.22%)
Sep 06, 2019
3.791
3.816
3.734
3.775
20,969,556
+0.02(+0.65%)
Sep 05, 2019
3.791
3.820
3.734
3.750
22,479,734
+0.00(+0.00%)
Sep 04, 2019
3.685
3.766
3.685
3.750
23,530,124
+0.11(+3.15%)
Sep 03, 2019
3.627
3.717
3.611
3.635
35,789,856
-0.08(-2.20%)
Aug 30, 2019
3.676
3.742
3.676
3.717
34,279,168
+0.05(+1.34%)
Aug 29, 2019
3.595
3.668
3.582
3.668
29,162,840
+0.07(+2.05%)
Aug 28, 2019
3.562
3.603
3.529
3.595
27,152,206
+0.02(+0.46%)
Aug 27, 2019
3.586
3.644
3.529
3.578
37,967,440
+0.00(+0.00%)
Aug 26, 2019
3.627
3.652
3.537
3.578
22,175,098
-0.04(-1.13%)
Aug 23, 2019
3.734
3.750
3.586
3.619
49,034,692
-0.14(-3.70%)
Aug 22, 2019
3.791
3.824
3.676
3.758
42,709,264
-0.05(-1.29%)
Aug 21, 2019
3.848
3.857
3.799
3.807
27,435,850
-0.01(-0.21%)
Aug 20, 2019
3.807
3.873
3.795
3.816
20,795,856
-0.01(-0.21%)
Aug 19, 2019
3.889
3.897
3.820
3.824
25,202,096
-0.02(-0.64%)
Aug 16, 2019
3.832
3.881
3.811
3.848
25,953,486
+0.05(+1.29%)
Aug 15, 2019
3.873
3.881
3.758
3.799
41,644,564
-0.03(-0.85%)
Aug 14, 2019
3.906
3.930
3.816
3.832
31,548,032
-0.16(-3.90%)
Aug 13, 2019
3.955
4.045
3.938
3.988
31,213,128
-0.01(-0.20%)
Aug 12, 2019
3.988
4.012
3.947
3.996
31,062,268
-0.14(-3.37%)
Aug 09, 2019
4.184
4.192
4.135
4.135
33,608,300
-0.04(-0.98%)
Aug 08, 2019
4.192
4.233
4.159
4.176
58,905,808
-0.09(-2.11%)
Aug 07, 2019
4.135
4.271
4.114
4.266
33,455,266
+0.05(+1.16%)
Aug 06, 2019
4.192
4.233
4.119
4.217
29,956,072
+0.05(+1.18%)
Aug 05, 2019
4.217
4.233
4.135
4.168
29,143,942
-0.12(-2.86%)
Aug 02, 2019
4.323
4.348
4.266
4.290
24,236,322
-0.04(-0.95%)
Aug 01, 2019
4.323
4.421
4.299
4.331
42,279,348
+0.02(+0.38%)
Jul 31, 2019
4.356
4.389
4.229
4.315
40,257,096
-0.04(-0.94%)
Jul 30, 2019
4.438
4.462
4.348
4.356
35,036,708
-0.07(-1.48%)
Jul 29, 2019
4.282
4.446
4.258
4.421
43,258,600
+0.13(+3.05%)
Jul 26, 2019
4.258
4.315
4.209
4.290
26,405,616
+0.07(+1.55%)
Jul 25, 2019
4.168
4.254
4.127
4.225
65,250,092
+0.35(+9.09%)
Jul 24, 2019
3.922
3.947
3.865
3.873
22,512,592
-0.05(-1.25%)
Jul 23, 2019
3.938
3.963
3.906
3.922
20,416,480
+0.02(+0.42%)
Jul 22, 2019
3.971
3.979
3.897
3.906
24,917,584
-0.02(-0.62%)
Jul 19, 2019
4.028
4.037
3.930
3.930
27,700,084
-0.04(-1.03%)
Jul 18, 2019
3.897
4.000
3.889
3.971
19,936,424
+0.09(+2.32%)
Jul 17, 2019
3.906
3.955
3.881
3.881
17,966,324
-0.03(-0.84%)
Jul 16, 2019
3.971
3.979
3.897
3.914
22,693,300
-0.04(-1.04%)
Jul 15, 2019
3.979
4.012
3.930
3.955
35,444,192
-0.01(-0.21%)
Jul 12, 2019
4.012
4.033
3.955
3.963
61,839,532
-0.09(-2.22%)
Jul 11, 2019
4.159
4.168
4.024
4.053
33,466,470
-0.08(-1.98%)
Jul 10, 2019
4.151
4.151
4.078
4.135
44,578,484
+0.07(+1.81%)
Jul 09, 2019
4.020
4.086
4.010
4.061
17,177,284
+0.02(+0.40%)
Jul 08, 2019
4.094
4.102
4.004
4.045
36,715,384
-0.02(-0.60%)
Jul 05, 2019
4.020
4.078
3.983
4.069
39,812,932
+0.12(+3.11%)
Jul 03, 2019
3.881
3.988
3.881
3.947
30,912,744
+0.10(+2.55%)
Jul 02, 2019
3.807
3.902
3.754
3.848
35,603,160
+0.06(+1.51%)
Jul 01, 2019
3.881
3.881
3.766
3.791
34,928,124
-0.03(-0.86%)
Jun 28, 2019
3.873
3.889
3.807
3.824
25,364,814
-0.03(-0.85%)
Jun 27, 2019
3.816
3.857
3.766
3.857
32,605,800
+0.01(+0.21%)
Jun 26, 2019
3.881
3.906
3.816
3.848
33,084,296
-0.04(-1.05%)
Jun 25, 2019
3.906
3.947
3.848
3.889
29,287,150
-0.06(-1.45%)
Jun 24, 2019
3.930
3.963
3.914
3.947
19,503,226
+0.01(+0.21%)
Jun 21, 2019
3.938
3.979
3.926
3.938
38,826,112
-0.01(-0.21%)
Jun 20, 2019
3.922
3.983
3.914
3.947
16,982,236
+0.06(+1.47%)
Jun 19, 2019
3.824
3.897
3.811
3.889
35,486,060
+0.05(+1.28%)
Jun 18, 2019
3.766
3.848
3.766
3.840
20,214,694
+0.11(+3.08%)
Jun 17, 2019
3.709
3.775
3.705
3.725
31,284,116
+0.03(+0.89%)
Jun 14, 2019
3.775
3.807
3.693
3.693
30,093,244
-0.11(-2.80%)
Jun 13, 2019
3.783
3.824
3.766
3.799
20,877,118
+0.08(+2.20%)
Jun 12, 2019
3.750
3.799
3.701
3.717
21,625,118
-0.06(-1.52%)
Jun 11, 2019
3.750
3.807
3.721
3.775
32,131,770
+0.04(+1.10%)
Jun 10, 2019
3.725
3.783
3.717
3.734
18,694,746
+0.02(+0.44%)
Jun 07, 2019
3.717
3.775
3.717
3.717
16,620,343
+0.00(+0.00%)
Jun 06, 2019
3.701
3.758
3.693
3.717
19,698,998
+0.07(+1.79%)
Jun 05, 2019
3.701
3.725
3.652
3.652
27,251,882
-0.03(-0.89%)
Jun 04, 2019
3.676
3.701
3.652
3.685
25,377,496
+0.02(+0.45%)
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.