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
Grupo Financiero Santander Mexico ADR
(NY:
BSMX
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 4, 2023
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 28, 2021
5.050
5.084
5.024
5.076
366,123
+0.02(+0.34%)
May 27, 2021
5.084
5.127
5.041
5.058
384,291
-0.04(-0.84%)
May 26, 2021
5.153
5.153
5.041
5.102
730,942
-0.04(-0.84%)
May 25, 2021
5.050
5.145
5.050
5.145
1,516,087
+0.13(+2.58%)
May 24, 2021
5.041
5.067
5.015
5.015
236,859
-0.02(-0.34%)
May 21, 2021
5.015
5.067
5.015
5.033
430,674
+0.02(+0.34%)
May 20, 2021
5.015
5.076
4.981
5.015
315,487
-0.01(-0.17%)
May 19, 2021
5.015
5.076
5.007
5.024
221,895
-0.02(-0.34%)
May 18, 2021
5.188
5.188
5.041
5.041
512,421
+0.03(+0.69%)
May 17, 2021
4.981
5.024
4.981
5.007
118,544
+0.02(+0.35%)
May 14, 2021
4.964
5.024
4.955
4.990
192,452
+0.04(+0.87%)
May 13, 2021
4.869
4.964
4.869
4.946
183,762
+0.08(+1.59%)
May 12, 2021
4.903
4.938
4.860
4.869
655,440
-0.04(-0.88%)
May 11, 2021
4.852
4.972
4.852
4.912
492,725
-0.01(-0.17%)
May 10, 2021
4.921
4.972
4.921
4.921
162,436
+0.00(+0.00%)
May 07, 2021
4.878
4.938
4.878
4.921
251,162
+0.01(+0.18%)
May 06, 2021
4.843
4.912
4.822
4.912
424,719
+0.08(+1.60%)
May 05, 2021
4.834
4.869
4.834
4.834
241,986
-0.01(-0.18%)
May 04, 2021
4.843
4.869
4.826
4.843
283,470
-0.02(-0.35%)
May 03, 2021
4.895
4.895
4.834
4.860
265,880
-0.01(-0.18%)
Apr 30, 2021
4.834
4.903
4.834
4.869
415,664
+0.01(+0.18%)
Apr 29, 2021
4.860
4.895
4.783
4.860
341,606
+0.00(+0.00%)
Apr 28, 2021
4.826
4.908
4.826
4.860
230,080
+0.03(+0.53%)
Apr 27, 2021
4.869
4.895
4.817
4.834
270,956
-0.05(-1.06%)
Apr 26, 2021
4.921
4.921
4.860
4.886
41,471
+0.01(+0.18%)
Apr 23, 2021
4.878
4.903
4.839
4.878
486,566
+0.02(+0.35%)
Apr 22, 2021
4.800
4.886
4.800
4.860
615,851
+0.00(+0.00%)
Apr 21, 2021
4.834
4.878
4.817
4.860
1,129,873
+0.01(+0.18%)
Apr 20, 2021
4.852
4.912
4.826
4.852
827,426
-0.04(-0.88%)
Apr 19, 2021
4.895
4.990
4.865
4.895
1,876,657
-0.02(-0.35%)
Apr 16, 2021
4.903
4.923
4.895
4.912
1,090,569
-0.02(-0.35%)
Apr 15, 2021
4.878
4.929
4.878
4.929
265,875
+0.05(+1.06%)
Apr 14, 2021
4.878
4.903
4.869
4.878
1,055,893
+0.00(+0.00%)
Apr 13, 2021
4.843
4.886
4.843
4.878
624,878
-0.01(-0.18%)
Apr 12, 2021
4.895
4.895
4.860
4.886
376,402
-0.01(-0.18%)
Apr 09, 2021
4.895
4.903
4.860
4.895
128,343
+0.02(+0.35%)
Apr 08, 2021
4.869
4.912
4.852
4.878
139,995
+0.01(+0.18%)
Apr 07, 2021
4.886
4.895
4.822
4.869
365,607
+0.00(+0.00%)
Apr 06, 2021
4.791
4.869
4.791
4.869
487,393
+0.08(+1.62%)
Apr 05, 2021
4.791
4.817
4.697
4.791
254,278
-0.02(-0.36%)
Apr 01, 2021
4.722
4.826
4.722
4.809
532,519
+0.07(+1.45%)
Mar 31, 2021
4.697
4.791
4.679
4.740
707,661
+0.03(+0.55%)
Mar 30, 2021
4.645
4.722
4.628
4.714
1,692,680
+0.04(+0.92%)
Mar 29, 2021
4.740
4.774
4.653
4.671
2,579,759
-0.16(-3.21%)
Mar 26, 2021
4.809
4.895
4.740
4.826
4,957,691
+0.78(+19.40%)
Mar 25, 2021
3.938
4.093
3.938
4.042
235,701
+0.05(+1.30%)
Mar 24, 2021
4.111
4.111
3.977
3.990
351,559
-0.08(-1.91%)
Mar 23, 2021
4.136
4.136
4.033
4.067
245,668
-0.08(-1.87%)
Mar 22, 2021
4.111
4.171
4.042
4.145
444,929
+0.03(+0.63%)
Mar 19, 2021
4.050
4.119
3.865
4.119
1,368,839
+0.07(+1.70%)
Mar 18, 2021
4.111
4.128
3.973
4.050
603,837
-0.02(-0.42%)
Mar 17, 2021
4.223
4.248
4.059
4.067
871,414
-0.14(-3.28%)
Mar 16, 2021
4.274
4.369
4.179
4.205
590,601
-0.10(-2.40%)
Mar 15, 2021
4.378
4.378
4.283
4.309
250,928
-0.06(-1.38%)
Mar 12, 2021
4.378
4.391
4.292
4.369
183,463
+0.03(+0.60%)
Mar 11, 2021
4.292
4.373
4.266
4.343
206,713
+0.05(+1.20%)
Mar 10, 2021
4.292
4.352
4.154
4.292
505,849
+0.05(+1.22%)
Mar 09, 2021
4.050
4.248
4.033
4.240
352,639
+0.16(+4.02%)
Mar 08, 2021
4.033
4.102
3.981
4.076
287,303
+0.04(+1.07%)
Mar 05, 2021
4.119
4.119
3.981
4.033
386,306
-0.01(-0.21%)
Mar 04, 2021
4.050
4.162
4.033
4.042
597,559
+0.00(+0.00%)
Mar 03, 2021
4.016
4.085
3.999
4.042
1,043,389
+0.00(+0.00%)
Mar 02, 2021
4.093
4.128
4.042
4.042
432,108
-0.05(-1.26%)
Mar 01, 2021
4.136
4.171
4.085
4.093
119,346
+0.01(+0.21%)
Feb 26, 2021
4.067
4.136
4.059
4.085
232,665
-0.02(-0.42%)
Feb 25, 2021
4.223
4.257
4.085
4.102
277,889
-0.13(-3.05%)
Feb 24, 2021
4.292
4.292
4.223
4.231
378,954
-0.02(-0.41%)
Feb 23, 2021
4.231
4.266
4.154
4.248
347,235
-0.01(-0.20%)
Feb 22, 2021
4.248
4.343
4.214
4.257
303,152
-0.01(-0.20%)
Feb 19, 2021
4.300
4.335
4.236
4.266
283,840
-0.03(-0.60%)
Feb 18, 2021
4.309
4.360
4.223
4.292
268,728
-0.07(-1.58%)
Feb 17, 2021
4.274
4.378
4.231
4.360
207,371
+0.07(+1.61%)
Feb 16, 2021
4.360
4.412
4.274
4.292
689,372
-0.06(-1.39%)
Feb 12, 2021
4.378
4.438
4.335
4.352
145,865
-0.08(-1.75%)
Feb 11, 2021
4.335
4.429
4.326
4.429
264,831
+0.06(+1.38%)
Feb 10, 2021
4.438
4.481
4.352
4.369
307,192
-0.07(-1.55%)
Feb 09, 2021
4.498
4.498
4.412
4.438
205,645
-0.04(-0.96%)
Feb 08, 2021
4.516
4.563
4.455
4.481
312,168
+0.02(+0.39%)
Feb 05, 2021
4.481
4.490
4.395
4.464
644,733
+0.05(+1.17%)
Feb 04, 2021
4.360
4.447
4.283
4.412
298,445
+0.02(+0.39%)
Feb 03, 2021
4.352
4.422
4.352
4.395
153,157
+0.05(+1.19%)
Feb 02, 2021
4.412
4.447
4.300
4.343
268,269
-0.06(-1.37%)
Feb 01, 2021
4.283
4.421
4.266
4.404
127,732
+0.11(+2.61%)
Jan 29, 2021
4.395
4.395
4.248
4.292
273,396
-0.10(-2.35%)
Jan 28, 2021
4.360
4.429
4.317
4.395
228,644
+0.03(+0.79%)
Jan 27, 2021
4.447
4.447
4.283
4.360
643,967
-0.16(-3.62%)
Jan 26, 2021
4.455
4.550
4.395
4.524
297,228
+0.12(+2.74%)
Jan 25, 2021
4.412
4.455
4.343
4.404
243,611
-0.05(-1.16%)
Jan 22, 2021
4.412
4.481
4.348
4.455
459,877
-0.02(-0.39%)
Jan 21, 2021
4.636
4.636
4.438
4.472
424,781
-0.16(-3.53%)
Jan 20, 2021
4.697
4.697
4.550
4.636
281,087
-0.06(-1.28%)
Jan 19, 2021
4.636
4.722
4.585
4.697
388,199
+0.07(+1.49%)
Jan 15, 2021
4.697
4.791
4.593
4.628
401,275
-0.07(-1.47%)
Jan 14, 2021
4.636
4.791
4.585
4.697
588,371
+0.13(+2.83%)
Jan 13, 2021
4.567
4.610
4.498
4.567
233,958
+0.02(+0.38%)
Jan 12, 2021
4.636
4.645
4.490
4.550
362,991
-0.05(-1.12%)
Jan 11, 2021
4.740
4.774
4.559
4.602
230,418
-0.23(-4.81%)
Jan 08, 2021
4.809
4.834
4.679
4.834
579,285
+0.09(+1.81%)
Jan 07, 2021
4.662
4.757
4.559
4.748
459,135
+0.16(+3.38%)
Jan 06, 2021
4.421
4.610
4.369
4.593
317,417
+0.23(+5.34%)
Jan 05, 2021
4.395
4.421
4.343
4.360
95,850
-0.03(-0.78%)
Jan 04, 2021
4.464
4.516
4.378
4.395
219,516
-0.04(-0.97%)
Dec 31, 2020
4.438
4.438
4.438
161,688
-0.06(-1.34%)
Dec 30, 2020
4.507
4.567
4.438
4.498
161,688
-0.03(-0.57%)
Dec 29, 2020
4.498
4.567
4.490
4.524
205,325
+0.03(+0.57%)
Dec 28, 2020
4.369
4.498
4.369
4.498
384,109
+0.14(+3.16%)
Dec 24, 2020
4.429
4.429
4.352
4.360
51,987
-0.05(-1.17%)
Dec 23, 2020
4.274
4.421
4.274
4.412
641,862
+0.17(+4.07%)
Dec 22, 2020
4.438
4.438
4.179
4.240
374,570
-0.19(-4.28%)
Dec 21, 2020
4.481
4.481
4.386
4.429
213,631
-0.09(-2.10%)
Dec 18, 2020
4.636
4.645
4.447
4.524
389,323
-0.10(-2.23%)
Dec 17, 2020
4.662
4.662
4.559
4.628
348,481
+0.03(+0.56%)
Dec 16, 2020
4.602
4.636
4.524
4.602
281,257
-0.02(-0.37%)
Dec 15, 2020
4.662
4.671
4.559
4.619
131,526
+0.00(+0.00%)
Dec 14, 2020
4.662
4.705
4.576
4.619
341,875
-0.02(-0.37%)
Dec 11, 2020
4.602
4.653
4.498
4.636
313,547
-0.04(-0.92%)
Dec 10, 2020
4.516
4.731
4.507
4.679
447,330
+0.12(+2.65%)
Dec 09, 2020
4.653
4.654
4.507
4.559
181,104
-0.08(-1.67%)
Dec 08, 2020
4.593
4.671
4.559
4.636
188,558
+0.03(+0.75%)
Dec 07, 2020
4.826
4.826
4.593
4.602
419,606
-0.22(-4.64%)
Dec 04, 2020
4.817
4.912
4.765
4.826
925,556
+0.03(+0.72%)
Dec 03, 2020
4.765
4.834
4.714
4.791
393,483
+0.08(+1.65%)
Dec 02, 2020
4.679
4.722
4.628
4.714
386,126
+0.07(+1.48%)
Dec 01, 2020
4.576
4.709
4.567
4.645
642,476
+0.14(+3.06%)
Nov 30, 2020
4.714
4.714
4.481
4.507
529,057
-0.25(-5.25%)
Nov 27, 2020
4.653
4.791
4.628
4.757
296,372
+0.16(+3.37%)
Nov 25, 2020
4.765
4.765
4.507
4.602
659,122
-0.17(-3.61%)
Nov 24, 2020
4.498
4.791
4.498
4.774
346,128
+0.34(+7.78%)
Nov 23, 2020
4.429
4.472
4.274
4.429
567,213
+0.04(+0.98%)
Nov 20, 2020
4.309
4.463
4.309
4.386
289,062
+0.08(+1.80%)
Nov 19, 2020
4.223
4.335
4.214
4.309
328,289
+0.05(+1.21%)
Nov 18, 2020
4.136
4.322
4.089
4.257
559,319
+0.16(+3.78%)
Nov 17, 2020
4.145
4.154
4.067
4.102
331,408
-0.09(-2.06%)
Nov 16, 2020
4.111
4.248
4.111
4.188
431,808
+0.16(+3.85%)
Nov 13, 2020
3.955
4.076
3.955
4.033
467,071
+0.07(+1.74%)
Nov 12, 2020
4.007
4.132
3.955
3.964
666,500
-0.10(-2.54%)
Nov 11, 2020
4.119
4.119
3.999
4.067
849,866
+0.05(+1.29%)
Nov 10, 2020
3.878
4.024
3.826
4.016
714,528
+0.16(+4.02%)
Nov 09, 2020
3.809
3.930
3.654
3.861
1,145,458
+0.38(+10.89%)
Nov 06, 2020
3.378
3.490
3.344
3.481
1,481,864
+0.13(+3.86%)
Nov 05, 2020
3.283
3.387
3.275
3.352
521,194
+0.12(+3.73%)
Nov 04, 2020
3.249
3.301
3.145
3.232
381,514
+0.00(+0.00%)
Nov 03, 2020
3.232
3.309
3.171
3.232
645,290
+0.05(+1.63%)
Nov 02, 2020
3.163
3.214
3.120
3.180
238,862
+0.03(+0.82%)
Oct 30, 2020
3.016
3.180
3.008
3.154
490,512
+0.13(+4.27%)
Oct 29, 2020
3.025
3.025
2.887
3.025
300,797
-0.03(-0.85%)
Oct 28, 2020
3.120
3.128
3.033
3.051
384,226
-0.11(-3.54%)
Oct 27, 2020
3.335
3.369
3.128
3.163
645,054
-0.18(-5.41%)
Oct 26, 2020
3.361
3.378
3.309
3.344
115,105
-0.04(-1.27%)
Oct 23, 2020
3.344
3.404
3.318
3.387
226,631
+0.07(+2.08%)
Oct 22, 2020
3.318
3.369
3.257
3.318
275,447
-0.01(-0.26%)
Oct 21, 2020
3.335
3.378
3.232
3.326
695,831
+0.03(+0.78%)
Oct 20, 2020
3.214
3.335
3.188
3.301
348,595
+0.11(+3.51%)
Oct 19, 2020
3.154
3.240
3.120
3.188
583,924
+0.05(+1.65%)
Oct 16, 2020
3.102
3.154
3.064
3.137
193,791
+0.03(+0.83%)
Oct 15, 2020
3.154
3.223
3.085
3.111
605,114
-0.09(-2.96%)
Oct 14, 2020
3.223
3.284
3.180
3.206
351,466
-0.06(-1.85%)
Oct 13, 2020
3.301
3.344
3.249
3.266
792,301
-0.03(-1.04%)
Oct 12, 2020
3.102
3.326
3.076
3.301
763,431
+0.17(+5.51%)
Oct 09, 2020
2.973
3.236
2.930
3.128
1,104,030
+0.16(+5.52%)
Oct 08, 2020
2.809
2.969
2.766
2.964
470,175
+0.20(+7.17%)
Oct 07, 2020
2.775
2.835
2.732
2.766
303,513
-0.01(-0.31%)
Oct 06, 2020
2.835
2.895
2.766
2.775
411,013
-0.04(-1.53%)
Oct 05, 2020
2.809
2.844
2.758
2.818
1,355,113
+0.03(+0.93%)
Oct 02, 2020
2.706
2.792
2.689
2.792
558,977
+0.05(+1.89%)
Oct 01, 2020
2.783
2.818
2.706
2.740
473,302
-0.02(-0.63%)
Sep 30, 2020
2.689
2.766
2.689
2.758
314,156
+0.09(+3.23%)
Sep 29, 2020
2.758
2.758
2.671
2.671
252,713
-0.05(-1.90%)
Sep 28, 2020
2.637
2.749
2.637
2.723
394,875
+0.06(+2.27%)
Sep 25, 2020
2.715
2.715
2.602
2.663
338,844
-0.08(-2.83%)
Sep 24, 2020
2.715
2.783
2.637
2.740
322,032
+0.03(+0.95%)
Sep 23, 2020
2.758
2.801
2.671
2.715
573,041
-0.03(-1.25%)
Sep 22, 2020
2.818
2.827
2.732
2.749
329,425
-0.05(-1.85%)
Sep 21, 2020
2.852
2.887
2.732
2.801
461,045
-0.12(-4.13%)
Sep 18, 2020
2.758
2.947
2.706
2.921
1,612,412
+0.15(+5.28%)
Sep 17, 2020
2.689
2.835
2.654
2.775
713,813
+0.07(+2.55%)
Sep 16, 2020
2.723
2.753
2.671
2.706
312,200
-0.01(-0.32%)
Sep 15, 2020
2.689
2.732
2.654
2.715
452,372
+0.03(+1.29%)
Sep 14, 2020
2.628
2.689
2.585
2.680
235,849
+0.09(+3.32%)
Sep 11, 2020
2.499
2.646
2.475
2.594
670,146
+0.05(+2.03%)
Sep 10, 2020
2.594
2.646
2.465
2.542
935,302
-0.04(-1.67%)
Sep 09, 2020
2.611
2.620
2.559
2.585
838,851
-0.01(-0.33%)
Sep 08, 2020
2.654
2.654
2.551
2.594
646,319
-0.04(-1.63%)
Sep 04, 2020
2.663
2.749
2.628
2.637
526,717
-0.04(-1.61%)
Sep 03, 2020
2.740
2.792
2.663
2.680
461,078
-0.05(-1.89%)
Sep 02, 2020
2.861
2.861
2.706
2.732
383,779
-0.09(-3.06%)
Sep 01, 2020
2.758
2.827
2.749
2.818
314,403
+0.04(+1.55%)
Aug 31, 2020
2.852
2.852
2.745
2.775
453,761
-0.04(-1.53%)
Aug 28, 2020
2.852
2.878
2.801
2.818
407,657
+0.03(+0.93%)
Aug 27, 2020
2.852
2.874
2.766
2.792
425,685
-0.03(-1.22%)
Aug 26, 2020
2.852
2.895
2.809
2.827
229,097
-0.02(-0.61%)
Aug 25, 2020
2.878
2.887
2.818
2.844
370,783
+0.01(+0.30%)
Aug 24, 2020
2.921
2.982
2.835
2.835
657,912
-0.09(-2.95%)
Aug 21, 2020
2.990
2.999
2.921
2.921
204,699
-0.07(-2.31%)
Aug 20, 2020
3.025
3.068
2.990
2.990
292,382
-0.09(-2.80%)
Aug 19, 2020
3.042
3.126
3.042
3.076
249,274
+0.03(+0.85%)
Aug 18, 2020
3.025
3.128
2.990
3.051
404,708
+0.03(+0.85%)
Aug 17, 2020
3.076
3.076
3.008
3.025
220,673
-0.05(-1.68%)
Aug 14, 2020
3.076
3.120
3.051
3.076
318,885
+0.01(+0.28%)
Aug 13, 2020
3.059
3.107
3.008
3.068
548,587
+0.01(+0.28%)
Aug 12, 2020
3.154
3.154
2.999
3.059
679,927
-0.03(-1.11%)
Aug 11, 2020
3.008
3.137
2.964
3.094
619,145
+0.16(+5.59%)
Aug 10, 2020
2.904
2.939
2.827
2.930
634,637
+0.06(+2.10%)
Aug 07, 2020
2.913
2.913
2.822
2.870
338,612
-0.06(-2.06%)
Aug 06, 2020
3.016
3.033
2.895
2.930
402,345
-0.09(-2.86%)
Aug 05, 2020
3.016
3.081
2.939
3.016
859,745
+0.04(+1.45%)
Aug 04, 2020
2.827
3.059
2.827
2.973
1,628,627
+0.13(+4.55%)
Aug 03, 2020
2.715
2.878
2.680
2.844
1,207,152
+0.12(+4.43%)
Jul 31, 2020
2.827
2.827
2.697
2.723
637,074
-0.15(-5.10%)
Jul 30, 2020
2.689
2.921
2.637
2.870
660,837
+0.03(+0.91%)
Jul 29, 2020
2.749
2.870
2.732
2.844
307,784
+0.10(+3.77%)
Jul 28, 2020
2.766
2.792
2.740
2.740
238,210
-0.02(-0.63%)
Jul 27, 2020
2.706
2.801
2.706
2.758
623,906
-0.04(-1.54%)
Jul 24, 2020
2.792
2.818
2.723
2.801
398,258
+0.02(+0.62%)
Jul 23, 2020
2.861
2.887
2.749
2.783
633,890
-0.08(-2.71%)
Jul 22, 2020
2.878
2.913
2.835
2.861
365,201
-0.02(-0.60%)
Jul 21, 2020
2.792
2.956
2.792
2.878
621,745
+0.03(+1.21%)
Jul 20, 2020
2.827
2.861
2.796
2.844
247,386
-0.01(-0.30%)
Jul 17, 2020
2.973
2.990
2.835
2.852
396,169
-0.08(-2.65%)
Jul 16, 2020
2.990
3.008
2.895
2.930
401,577
-0.09(-2.86%)
Jul 15, 2020
3.016
3.076
2.982
3.016
740,363
+0.03(+1.16%)
Jul 14, 2020
3.033
3.059
2.930
2.982
347,991
-0.09(-3.08%)
Jul 13, 2020
3.102
3.102
2.982
3.076
614,115
+0.04(+1.42%)
Jul 10, 2020
3.051
3.128
2.990
3.033
393,964
-0.05(-1.68%)
Jul 09, 2020
3.111
3.171
3.008
3.085
439,339
-0.03(-1.10%)
Jul 08, 2020
3.163
3.219
3.076
3.120
405,971
-0.03(-1.09%)
Jul 07, 2020
3.145
3.249
3.111
3.154
539,192
-0.03(-0.81%)
Jul 06, 2020
3.016
3.193
3.016
3.180
520,120
+0.06(+1.93%)
Jul 02, 2020
3.094
3.257
3.094
3.120
460,689
+0.02(+0.56%)
Jul 01, 2020
3.137
3.184
3.068
3.102
349,858
-0.01(-0.28%)
Jun 30, 2020
3.120
3.145
3.033
3.111
351,393
-0.02(-0.55%)
Jun 29, 2020
3.180
3.240
3.111
3.128
588,681
-0.08(-2.42%)
Jun 26, 2020
3.232
3.232
3.130
3.206
703,334
-0.08(-2.36%)
Jun 25, 2020
3.137
3.283
3.137
3.283
782,013
+0.10(+3.25%)
Jun 24, 2020
3.137
3.188
3.076
3.180
644,740
-0.01(-0.27%)
Jun 23, 2020
3.197
3.309
3.171
3.188
590,135
+0.03(+1.09%)
Jun 22, 2020
3.404
3.430
3.137
3.154
608,566
-0.09(-2.92%)
Jun 19, 2020
3.145
3.292
3.076
3.249
1,194,195
+0.11(+3.57%)
Jun 18, 2020
3.283
3.352
3.120
3.137
809,666
-0.16(-4.71%)
Jun 17, 2020
3.309
3.378
3.102
3.292
1,545,874
+0.09(+2.69%)
Jun 16, 2020
3.137
3.352
3.137
3.206
1,039,782
+0.20(+6.59%)
Jun 15, 2020
3.016
3.120
2.870
3.008
1,015,187
-0.14(-4.38%)
Jun 12, 2020
2.973
3.197
2.973
3.145
668,637
+0.28(+9.94%)
Jun 11, 2020
3.033
3.085
2.797
2.861
928,958
-0.37(-11.47%)
Jun 10, 2020
3.387
3.421
3.180
3.232
1,386,878
-0.19(-5.54%)
Jun 09, 2020
3.602
3.662
3.404
3.421
1,141,319
-0.30(-8.10%)
Jun 08, 2020
3.714
3.723
3.576
3.723
1,041,151
+0.14(+3.85%)
Jun 05, 2020
3.585
3.619
3.464
3.585
976,150
+0.22(+6.67%)
Jun 04, 2020
3.197
3.447
3.163
3.361
1,051,283
+0.09(+2.90%)
Jun 03, 2020
3.059
3.318
3.059
3.266
947,010
+0.22(+7.06%)
Jun 02, 2020
2.964
3.171
2.964
3.051
1,035,712
+0.14(+4.73%)
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.