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
Bombardier Inc
(OP:
BDRAF
)
65.65
UNCHANGED
Streaming Delayed Price
Updated: 10:02 AM EDT, Jun 5, 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, 2018
3.803
3.820
3.632
3.735
16,576
-0.07(-1.72%)
May 30, 2018
3.670
3.800
3.612
3.800
33,099
+0.23(+6.48%)
May 29, 2018
3.486
3.570
3.430
3.569
87,734
+0.22(+6.53%)
May 25, 2018
3.350
3.350
3.350
0
+0.03(+0.90%)
May 24, 2018
3.340
3.340
3.280
3.320
8,386
+0.02(+0.60%)
May 23, 2018
3.280
3.300
3.280
3.300
29,748
-0.04(-1.08%)
May 22, 2018
3.369
3.369
3.330
3.336
8,561
-0.04(-1.30%)
May 21, 2018
3.305
3.380
3.220
3.380
9,176
+0.05(+1.62%)
May 18, 2018
3.290
3.326
3.290
3.326
8,854
+0.01(+0.31%)
May 17, 2018
3.339
3.360
3.316
3.316
14,957
-0.00(-0.11%)
May 16, 2018
3.310
3.350
3.310
3.319
23,297
+0.03(+0.89%)
May 15, 2018
3.242
3.300
3.242
3.290
9,488
+0.04(+1.16%)
May 14, 2018
3.262
3.280
3.243
3.252
8,600
-0.00(-0.08%)
May 11, 2018
3.281
3.290
3.231
3.255
8,824
-0.00(-0.15%)
May 10, 2018
3.284
3.321
3.260
3.260
10,165
+0.00(+0.00%)
May 09, 2018
3.285
3.290
3.260
3.260
10,738
+0.03(+0.80%)
May 08, 2018
3.271
3.310
3.204
3.234
16,725
-0.10(-3.14%)
May 07, 2018
3.198
3.375
3.190
3.339
52,178
+0.11(+3.37%)
May 04, 2018
3.130
3.240
3.130
3.230
33,155
+0.12(+3.72%)
May 03, 2018
3.130
3.130
3.027
3.114
53,910
+0.09(+2.98%)
May 02, 2018
3.010
3.092
3.010
3.024
14,090
+0.00(+0.14%)
May 01, 2018
3.133
3.133
3.020
3.020
11,525
-0.10(-3.11%)
Apr 30, 2018
3.137
3.150
3.100
3.117
17,230
+0.05(+1.53%)
Apr 27, 2018
3.112
3.116
3.070
3.070
14,622
-0.03(-0.97%)
Apr 26, 2018
3.137
3.140
3.100
3.100
11,592
-0.01(-0.36%)
Apr 25, 2018
3.050
3.149
3.050
3.111
23,647
-0.01(-0.16%)
Apr 24, 2018
3.105
3.139
3.100
3.116
24,235
+0.01(+0.20%)
Apr 23, 2018
3.147
3.150
3.090
3.110
5,660
-0.04(-1.25%)
Apr 20, 2018
3.100
3.150
3.100
3.150
16,111
+0.01(+0.30%)
Apr 19, 2018
3.128
3.140
3.090
3.140
11,324
-0.01(-0.25%)
Apr 18, 2018
3.015
3.160
3.015
3.148
63,123
+0.15(+4.96%)
Apr 17, 2018
2.952
3.020
2.934
2.999
77,326
+0.06(+1.99%)
Apr 16, 2018
2.905
2.980
2.892
2.941
31,482
+0.02(+0.71%)
Apr 13, 2018
2.919
2.920
2.891
2.920
9,050
+0.00(+0.00%)
Apr 12, 2018
2.920
2.947
2.920
2.920
11,495
-0.03(-1.02%)
Apr 11, 2018
2.870
2.950
2.870
2.950
5,510
+0.03(+1.03%)
Apr 10, 2018
2.860
2.920
2.860
2.920
17,482
+0.10(+3.53%)
Apr 09, 2018
2.880
2.890
2.810
2.820
21,445
-0.07(-2.26%)
Apr 06, 2018
2.921
2.950
2.877
2.885
28,039
-0.02(-0.84%)
Apr 05, 2018
2.892
2.910
2.850
2.910
9,414
+0.10(+3.56%)
Apr 04, 2018
2.781
2.818
2.780
2.810
11,654
-0.05(-1.75%)
Apr 03, 2018
2.795
2.920
2.795
2.860
8,177
+0.04(+1.52%)
Apr 02, 2018
2.840
2.948
2.800
2.817
18,968
-0.08(-2.85%)
Mar 29, 2018
2.900
2.900
2.900
0
+0.02(+0.82%)
Mar 28, 2018
2.920
2.954
2.860
2.876
38,520
-0.04(-1.49%)
Mar 27, 2018
2.940
2.999
2.920
2.920
23,062
-0.02(-0.78%)
Mar 26, 2018
2.931
2.943
2.896
2.943
33,005
+0.02(+0.65%)
Mar 23, 2018
2.930
2.960
2.920
2.924
10,520
+0.02(+0.70%)
Mar 22, 2018
2.925
2.925
2.870
2.904
26,775
-0.01(-0.24%)
Mar 21, 2018
2.886
2.930
2.886
2.911
5,056
+0.07(+2.47%)
Mar 20, 2018
2.860
2.872
2.841
2.841
8,729
-0.06(-1.93%)
Mar 19, 2018
2.902
2.920
2.850
2.897
18,877
+0.01(+0.38%)
Mar 16, 2018
2.832
2.899
2.822
2.885
28,130
+0.03(+0.90%)
Mar 15, 2018
2.840
2.920
2.840
2.860
6,028
-0.03(-1.04%)
Mar 14, 2018
2.900
2.900
2.870
2.890
11,030
+0.02(+0.68%)
Mar 13, 2018
2.882
2.925
2.850
2.870
27,806
-0.02(-0.81%)
Mar 12, 2018
2.910
2.916
2.890
2.894
16,876
-0.05(-1.57%)
Mar 09, 2018
3.019
3.019
2.912
2.940
25,145
+0.02(+0.72%)
Mar 08, 2018
2.881
2.930
2.860
2.919
18,162
+0.04(+1.36%)
Mar 07, 2018
2.904
2.922
2.850
2.880
20,890
-0.06(-2.01%)
Mar 06, 2018
2.933
2.990
2.820
2.939
67,868
-0.13(-4.18%)
Mar 05, 2018
3.115
3.132
3.050
3.067
24,442
-0.03(-1.06%)
Mar 02, 2018
3.087
3.120
2.910
3.100
96,038
-0.03(-1.02%)
Mar 01, 2018
3.170
3.219
3.070
3.132
37,950
-0.04(-1.20%)
Feb 28, 2018
3.250
3.264
3.170
3.170
52,243
-0.05(-1.55%)
Feb 27, 2018
3.204
3.225
3.180
3.220
30,195
-0.00(-0.11%)
Feb 26, 2018
3.159
3.228
3.159
3.223
58,392
+0.09(+2.93%)
Feb 23, 2018
3.082
3.132
3.070
3.132
52,276
+0.09(+2.97%)
Feb 22, 2018
2.968
3.120
2.968
3.041
50,413
-0.01(-0.28%)
Feb 21, 2018
3.090
3.160
3.046
3.050
209,326
-0.04(-1.29%)
Feb 20, 2018
2.955
3.100
2.948
3.090
150,860
+0.10(+3.34%)
Feb 16, 2018
2.990
2.990
2.990
0
+0.08(+2.63%)
Feb 15, 2018
2.825
2.922
2.800
2.913
105,883
+0.26(+9.98%)
Feb 14, 2018
2.528
2.670
2.513
2.649
39,352
+0.12(+4.61%)
Feb 13, 2018
2.526
2.540
2.516
2.532
8,850
-0.02(-0.70%)
Feb 12, 2018
2.500
2.568
2.470
2.550
66,886
+0.07(+2.63%)
Feb 09, 2018
2.480
2.580
2.470
2.485
38,258
-0.05(-1.90%)
Feb 08, 2018
2.710
2.710
2.530
2.533
38,842
-0.10(-3.73%)
Feb 07, 2018
2.540
2.700
2.510
2.631
232,453
+0.09(+3.57%)
Feb 06, 2018
2.480
2.550
2.450
2.540
119,373
-0.02(-0.83%)
Feb 05, 2018
2.579
2.640
2.560
2.561
111,880
-0.13(-4.75%)
Feb 02, 2018
2.724
2.750
2.670
2.689
101,747
-0.08(-2.92%)
Feb 01, 2018
2.840
2.900
2.766
2.770
105,194
-0.07(-2.52%)
Jan 31, 2018
2.837
2.869
2.747
2.841
236,385
+0.00(+0.05%)
Jan 30, 2018
2.931
3.080
2.820
2.840
223,659
-0.12(-3.94%)
Jan 29, 2018
2.960
3.060
2.900
2.956
688,366
+0.06(+1.94%)
Jan 26, 2018
2.530
3.394
2.430
2.900
2,090,898
+0.41(+16.47%)
Jan 25, 2018
2.570
2.570
2.481
2.490
57,620
-0.07(-2.84%)
Jan 24, 2018
2.534
2.563
2.534
2.563
11,277
+0.03(+1.31%)
Jan 23, 2018
2.540
2.570
2.530
2.530
14,857
-0.05(-1.90%)
Jan 22, 2018
2.515
2.579
2.515
2.579
15,576
+0.06(+2.39%)
Jan 19, 2018
2.510
2.519
2.485
2.519
3,450
+0.01(+0.35%)
Jan 18, 2018
2.459
2.530
2.450
2.510
75,768
+0.02(+0.80%)
Jan 17, 2018
2.469
2.500
2.450
2.490
3,282
+0.04(+1.59%)
Jan 16, 2018
2.470
2.470
2.446
2.451
13,309
-0.01(-0.37%)
Jan 12, 2018
2.460
2.460
2.460
0
+0.08(+3.36%)
Jan 11, 2018
2.340
2.380
2.340
2.380
36,900
-0.01(-0.42%)
Jan 10, 2018
2.350
2.402
2.350
2.390
10,240
+0.04(+1.52%)
Jan 09, 2018
2.298
2.354
2.298
2.354
14,420
+0.05(+2.36%)
Jan 08, 2018
2.300
2.320
2.300
2.300
20,253
+0.00(+0.00%)
Jan 05, 2018
2.330
2.350
2.300
2.300
13,910
-0.02(-0.86%)
Jan 04, 2018
2.326
2.357
2.250
2.320
38,851
-0.00(-0.14%)
Jan 03, 2018
2.349
2.356
2.321
2.323
11,511
-0.06(-2.38%)
Jan 02, 2018
2.420
2.440
2.380
2.380
13,535
-0.05(-2.06%)
Dec 29, 2017
2.430
2.430
2.430
0
+0.01(+0.58%)
Dec 28, 2017
2.400
2.417
2.388
2.416
22,113
+0.03(+1.08%)
Dec 27, 2017
2.391
2.391
2.378
2.390
5,785
+0.04(+1.71%)
Dec 26, 2017
2.180
2.450
2.180
2.350
2,400
-0.03(-1.26%)
Dec 22, 2017
2.408
2.408
2.355
2.380
21,478
-0.04(-1.55%)
Dec 21, 2017
2.300
2.455
2.300
2.417
56,110
+0.03(+1.25%)
Dec 20, 2017
2.385
2.399
2.340
2.388
16,849
-0.02(-0.69%)
Dec 19, 2017
2.417
2.417
2.374
2.404
9,436
-0.01(-0.28%)
Dec 18, 2017
2.425
2.450
2.411
2.411
1,695
-0.00(-0.05%)
Dec 15, 2017
2.381
2.412
2.381
2.412
10,006
+0.02(+0.88%)
Dec 14, 2017
2.420
2.420
2.377
2.391
24,713
-0.03(-1.26%)
Dec 13, 2017
2.463
2.466
2.422
2.422
9,767
-0.05(-1.96%)
Dec 12, 2017
2.510
2.510
2.470
2.470
7,350
-0.02(-0.62%)
Dec 11, 2017
2.489
2.494
2.460
2.485
3,567
+0.01(+0.52%)
Dec 08, 2017
2.457
2.473
2.440
2.473
1,638
+0.00(+0.11%)
Dec 07, 2017
2.470
2.470
2.470
2.470
11,431
-0.01(-0.40%)
Dec 06, 2017
2.482
2.482
2.480
2.480
450
-0.03(-1.20%)
Dec 05, 2017
2.500
2.514
2.491
2.510
13,465
+0.03(+1.31%)
Dec 04, 2017
2.290
2.478
2.290
2.478
16,213
+0.04(+1.54%)
Dec 01, 2017
2.317
2.440
2.317
2.440
17,572
+0.12(+5.05%)
Nov 30, 2017
2.297
2.353
2.297
2.323
28,991
+0.02(+0.65%)
Nov 29, 2017
2.400
2.400
2.300
2.308
26,467
-0.09(-3.58%)
Nov 28, 2017
2.384
2.409
2.381
2.393
1,860
+0.01(+0.30%)
Nov 27, 2017
2.420
2.420
2.386
2.386
18,774
-0.04(-1.46%)
Nov 24, 2017
2.426
2.439
2.421
2.421
4,734
-0.03(-1.03%)
Nov 22, 2017
2.446
2.455
2.446
2.446
2,410
+0.02(+0.66%)
Nov 21, 2017
2.439
2.439
2.421
2.430
3,052
+0.01(+0.43%)
Nov 20, 2017
2.460
2.460
2.400
2.420
8,169
-0.03(-1.32%)
Nov 17, 2017
2.412
2.452
2.411
2.452
4,730
+0.04(+1.76%)
Nov 16, 2017
2.437
2.440
2.410
2.410
9,225
-0.03(-1.23%)
Nov 15, 2017
2.435
2.450
2.420
2.440
5,958
-0.03(-1.21%)
Nov 14, 2017
2.496
2.496
2.456
2.470
12,324
+0.05(+2.21%)
Nov 13, 2017
2.404
2.417
2.393
2.417
8,513
-0.01(-0.26%)
Nov 10, 2017
2.404
2.455
2.404
2.423
4,714
+0.03(+1.22%)
Nov 09, 2017
2.401
2.421
2.341
2.394
10,181
-0.02(-0.67%)
Nov 08, 2017
2.450
2.450
2.370
2.410
18,700
-0.03(-1.14%)
Nov 07, 2017
2.462
2.472
2.438
2.438
25,201
-0.03(-1.34%)
Nov 06, 2017
2.437
2.549
2.351
2.471
36,983
+0.01(+0.44%)
Nov 03, 2017
2.324
2.460
2.324
2.460
24,773
+0.14(+6.21%)
Nov 02, 2017
2.210
2.316
2.210
2.316
154,579
+0.14(+6.32%)
Nov 01, 2017
2.129
2.180
2.129
2.179
13,669
+0.05(+2.51%)
Oct 31, 2017
2.140
2.170
2.125
2.125
20,725
-0.06(-2.96%)
Oct 30, 2017
2.185
2.191
2.150
2.190
17,298
+0.02(+0.90%)
Oct 27, 2017
2.179
2.180
2.150
2.171
40,395
-0.03(-1.27%)
Oct 26, 2017
2.119
2.210
2.060
2.198
16,048
+0.06(+2.73%)
Oct 25, 2017
2.268
2.274
2.140
2.140
23,650
-0.16(-6.96%)
Oct 24, 2017
2.280
2.350
2.250
2.300
71,121
+0.05(+2.22%)
Oct 23, 2017
2.274
2.280
2.250
2.250
15,105
-0.01(-0.55%)
Oct 20, 2017
2.229
2.290
2.220
2.263
44,418
+0.05(+2.17%)
Oct 19, 2017
2.150
2.214
2.100
2.214
17,424
+0.01(+0.51%)
Oct 18, 2017
2.210
2.260
2.130
2.203
130,692
+0.01(+0.60%)
Oct 17, 2017
2.300
2.372
2.090
2.190
263,536
+0.28(+14.40%)
Oct 16, 2017
1.863
1.920
1.863
1.914
28,634
+0.03(+1.40%)
Oct 13, 2017
1.820
1.893
1.820
1.888
11,250
+0.02(+1.25%)
Oct 12, 2017
1.870
1.909
1.860
1.865
11,260
-0.03(-1.36%)
Oct 11, 2017
1.811
1.890
1.811
1.890
20,988
+0.08(+4.44%)
Oct 10, 2017
1.720
1.810
1.720
1.810
15,800
+0.01(+0.56%)
Oct 09, 2017
1.710
1.800
1.710
1.800
8,803
+0.03(+1.95%)
Oct 06, 2017
1.763
1.800
1.750
1.766
19,560
-0.01(-0.30%)
Oct 05, 2017
1.800
1.800
1.771
1.771
5,735
-0.02(-1.32%)
Oct 04, 2017
1.770
1.796
1.770
1.795
950
+0.03(+1.66%)
Oct 03, 2017
1.770
1.800
1.760
1.765
55,245
-0.01(-0.77%)
Oct 02, 2017
1.830
1.850
1.741
1.779
30,022
-0.08(-4.30%)
Sep 29, 2017
1.849
1.869
1.835
1.859
19,404
+0.04(+2.14%)
Sep 28, 2017
1.688
1.847
1.688
1.820
43,301
+0.12(+7.21%)
Sep 27, 2017
1.850
1.850
1.506
1.698
56,384
-0.15(-8.31%)
Sep 26, 2017
1.706
1.950
1.706
1.851
23,940
+0.07(+4.02%)
Sep 25, 2017
1.790
1.790
1.665
1.780
111,233
-0.03(-1.84%)
Sep 22, 2017
1.906
1.906
1.813
1.813
38,951
-0.12(-6.04%)
Sep 21, 2017
1.934
1.950
1.927
1.930
25,390
-0.05(-2.53%)
Sep 20, 2017
1.956
1.999
1.931
1.980
10,593
+0.02(+1.07%)
Sep 19, 2017
1.990
1.990
1.955
1.959
11,700
-0.00(-0.05%)
Sep 18, 2017
1.961
1.974
1.960
1.960
103,150
-0.04(-2.00%)
Sep 15, 2017
2.011
2.040
1.993
2.000
15,150
-0.00(-0.04%)
Sep 14, 2017
2.001
2.001
2.001
2.001
1,143
+0.00(+0.05%)
Sep 13, 2017
2.036
2.036
2.000
2.000
2,900
-0.03(-1.48%)
Sep 12, 2017
2.012
2.033
2.000
2.030
25,555
+0.03(+1.47%)
Sep 11, 2017
1.970
2.002
1.962
2.001
16,702
+0.00(+0.03%)
Sep 08, 2017
1.973
2.000
1.962
2.000
1,004
+0.00(+0.17%)
Sep 07, 2017
2.029
2.029
1.997
1.997
908
-0.00(-0.17%)
Sep 06, 2017
1.898
2.010
1.890
2.000
8,911
+0.04(+2.04%)
Sep 05, 2017
1.980
1.980
1.956
1.960
11,878
-0.08(-3.73%)
Sep 01, 2017
2.025
2.040
2.025
2.036
4,265
+0.03(+1.33%)
Aug 31, 2017
2.021
2.031
2.009
2.009
29,960
+0.06(+2.82%)
Aug 30, 2017
1.950
1.960
1.950
1.954
8,835
-0.05(-2.46%)
Aug 29, 2017
2.008
2.012
1.998
2.003
9,950
-0.07(-3.15%)
Aug 28, 2017
2.049
2.068
2.014
2.068
53,633
+0.01(+0.63%)
Aug 25, 2017
2.100
2.100
2.056
2.056
2,800
-0.02(-1.09%)
Aug 24, 2017
2.100
2.100
2.060
2.078
51,875
-0.03(-1.44%)
Aug 23, 2017
2.090
2.109
2.090
2.109
350
+0.01(+0.41%)
Aug 22, 2017
2.106
2.106
2.091
2.100
2,200
-0.02(-0.76%)
Aug 21, 2017
2.139
2.139
2.110
2.116
2,986
+0.01(+0.51%)
Aug 18, 2017
2.023
2.111
2.023
2.105
59,750
+0.02(+0.74%)
Aug 17, 2017
2.100
2.100
2.090
2.090
700
-0.01(-0.49%)
Aug 16, 2017
2.080
2.103
2.080
2.100
26,573
+0.01(+0.48%)
Aug 15, 2017
2.071
2.100
2.071
2.090
4,980
-0.01(-0.48%)
Aug 14, 2017
2.050
2.100
2.050
2.100
59,089
+0.08(+3.96%)
Aug 11, 2017
2.010
2.022
2.010
2.020
13,405
-0.02(-0.91%)
Aug 10, 2017
2.040
2.058
2.039
2.039
3,651
-0.01(-0.56%)
Aug 09, 2017
2.071
2.071
2.050
2.050
4,322
-0.04(-2.10%)
Aug 08, 2017
2.096
2.116
2.050
2.094
80,079
-0.01(-0.29%)
Aug 07, 2017
2.100
2.100
2.070
2.100
6,633
+0.00(+0.05%)
Aug 04, 2017
2.050
2.100
2.050
2.099
5,632
+0.03(+1.36%)
Aug 03, 2017
2.115
2.120
2.071
2.071
13,545
-0.04(-1.85%)
Aug 02, 2017
2.069
2.110
2.037
2.110
26,634
+0.08(+3.94%)
Aug 01, 2017
2.090
2.090
2.000
2.030
30,917
-0.01(-0.54%)
Jul 31, 2017
2.056
2.090
2.040
2.041
12,173
-0.01(-0.43%)
Jul 28, 2017
1.979
2.089
1.979
2.050
131,423
+0.10(+5.12%)
Jul 27, 2017
1.931
1.950
1.930
1.950
4,625
+0.01(+0.52%)
Jul 26, 2017
1.936
1.940
1.936
1.940
4,122
+0.03(+1.57%)
Jul 25, 2017
1.902
1.940
1.902
1.910
4,568
-0.03(-1.35%)
Jul 24, 2017
1.898
1.936
1.893
1.936
20,068
+0.02(+0.84%)
Jul 21, 2017
1.925
1.925
1.912
1.920
51,621
-0.00(-0.04%)
Jul 20, 2017
1.899
1.921
1.881
1.921
31,250
+0.02(+0.96%)
Jul 19, 2017
1.871
1.902
1.870
1.902
4,500
+0.02(+1.19%)
Jul 18, 2017
1.893
1.893
1.880
1.880
8,510
-0.01(-0.59%)
Jul 17, 2017
1.917
1.917
1.891
1.891
2,431
-0.01(-0.47%)
Jul 14, 2017
1.916
1.916
1.880
1.900
3,975
+0.05(+2.70%)
Jul 13, 2017
1.850
1.850
1.850
1.850
4,000
-0.02(-1.07%)
Jul 12, 2017
1.898
1.900
1.870
1.870
14,450
+0.03(+1.63%)
Jul 11, 2017
1.850
1.850
1.840
1.840
2,000
+0.01(+0.55%)
Jul 10, 2017
1.810
1.830
1.810
1.830
814
+0.02(+1.32%)
Jul 07, 2017
1.800
1.818
1.796
1.806
6,423
+0.00(+0.23%)
Jul 06, 2017
1.830
1.830
1.800
1.802
2,575
-0.05(-2.77%)
Jul 05, 2017
1.877
1.877
1.853
1.853
2,616
-0.05(-2.45%)
Jul 03, 2017
1.900
1.900
1.900
1.900
1,000
+0.05(+2.70%)
Jun 30, 2017
1.850
1.850
1.850
1.850
8,050
-0.03(-1.60%)
Jun 29, 2017
1.890
1.890
1.880
1.880
1,700
-0.02(-1.05%)
Jun 28, 2017
1.900
1.908
1.881
1.900
10,590
+0.05(+2.65%)
Jun 27, 2017
1.851
1.851
1.851
1.851
110
-0.03(-1.54%)
Jun 26, 2017
1.917
1.940
1.838
1.880
9,570
-0.04(-2.06%)
Jun 23, 2017
1.889
1.919
1.889
1.919
8,232
+0.01(+0.50%)
Jun 22, 2017
1.907
1.919
1.887
1.910
16,649
-0.01(-0.52%)
Jun 21, 2017
1.980
1.980
1.910
1.920
13,609
-0.08(-4.00%)
Jun 20, 2017
2.002
2.045
2.000
2.000
20,300
+0.03(+1.52%)
Jun 19, 2017
1.960
1.970
1.950
1.970
34,200
+0.12(+6.49%)
Jun 16, 2017
1.800
1.861
1.800
1.850
1,684
-0.01(-0.54%)
Jun 15, 2017
1.862
1.862
1.860
1.860
3,205
-0.03(-1.39%)
Jun 14, 2017
1.881
1.886
1.881
1.886
516
-0.02(-1.30%)
Jun 13, 2017
1.898
1.911
1.893
1.911
17,817
+0.07(+3.76%)
Jun 12, 2017
1.780
1.860
1.780
1.842
34,308
+0.03(+1.85%)
Jun 09, 2017
1.898
1.928
1.740
1.808
131,650
-0.10(-5.32%)
Jun 08, 2017
1.900
1.950
1.900
1.910
2,870
-0.00(-0.09%)
Jun 07, 2017
1.930
1.930
1.910
1.912
4,158
-0.03(-1.46%)
Jun 06, 2017
1.940
1.964
1.939
1.940
4,356
+0.02(+1.04%)
Jun 05, 2017
1.925
1.949
1.903
1.920
12,470
+0.00(+0.00%)
Jun 02, 2017
1.870
1.984
1.870
1.920
62,573
+0.04(+2.13%)
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.