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
(OP:
BDRBF
)
64.71
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 7, 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 30, 2014
3.460
3.500
3.289
3.389
665,737
-0.10(-3.00%)
May 29, 2014
3.490
3.510
3.470
3.494
59,615
-0.01(-0.18%)
May 28, 2014
3.479
3.500
3.455
3.500
72,482
+0.01(+0.29%)
May 27, 2014
3.460
3.500
3.450
3.490
49,285
+0.06(+1.76%)
May 23, 2014
3.430
3.430
3.430
0
-0.07(-2.04%)
May 22, 2014
3.540
3.550
3.460
3.501
1,060,270
-0.04(-1.10%)
May 21, 2014
3.627
3.630
3.351
3.540
228,619
-0.07(-1.93%)
May 20, 2014
3.596
3.639
3.580
3.610
83,664
+0.02(+0.54%)
May 19, 2014
3.600
3.600
3.520
3.590
12,379
+0.00(+0.08%)
May 16, 2014
3.626
3.632
3.570
3.587
61,270
-0.01(-0.36%)
May 15, 2014
3.766
3.770
3.535
3.600
84,941
-0.27(-6.98%)
May 14, 2014
3.805
3.880
3.805
3.870
48,854
+0.04(+1.04%)
May 13, 2014
3.793
3.830
3.790
3.830
65,071
+0.02(+0.41%)
May 12, 2014
3.780
3.820
3.780
3.814
38,099
+0.03(+0.90%)
May 09, 2014
3.776
3.790
3.770
3.780
14,341
-0.02(-0.53%)
May 08, 2014
3.837
3.850
3.790
3.800
25,744
-0.03(-0.78%)
May 07, 2014
3.750
3.830
3.750
3.830
595,034
+0.04(+1.06%)
May 06, 2014
3.760
3.790
3.750
3.790
21,946
+0.04(+1.12%)
May 05, 2014
3.730
3.760
3.710
3.748
56,675
-0.05(-1.34%)
May 02, 2014
3.770
3.810
3.754
3.799
321,699
+0.01(+0.24%)
May 01, 2014
3.770
3.820
3.690
3.790
102,408
-0.21(-5.25%)
Apr 30, 2014
3.820
4.020
3.820
4.000
123,384
+0.16(+4.17%)
Apr 29, 2014
3.752
3.870
3.752
3.840
81,957
+0.08(+2.13%)
Apr 28, 2014
3.729
3.770
3.720
3.760
167,062
+0.06(+1.54%)
Apr 25, 2014
3.670
3.730
3.670
3.703
102,860
+0.04(+1.10%)
Apr 24, 2014
3.665
3.690
3.650
3.663
27,677
+0.03(+0.90%)
Apr 23, 2014
3.646
3.680
3.630
3.630
51,493
-0.04(-1.09%)
Apr 22, 2014
3.630
3.670
3.629
3.670
44,313
+0.02(+0.56%)
Apr 21, 2014
3.645
3.670
3.630
3.649
81,600
-0.01(-0.17%)
Apr 17, 2014
3.656
3.656
3.656
0
-0.04(-1.18%)
Apr 16, 2014
3.709
3.750
3.680
3.699
41,430
-0.02(-0.55%)
Apr 15, 2014
3.725
3.770
3.710
3.720
186,136
-0.06(-1.59%)
Apr 14, 2014
3.670
3.780
3.670
3.780
89,179
+0.11(+3.00%)
Apr 11, 2014
3.653
3.680
3.640
3.670
0
-0.01(-0.27%)
Apr 10, 2014
3.750
3.750
3.640
3.680
125,043
-0.07(-1.87%)
Apr 09, 2014
3.746
3.770
3.720
3.750
240,074
-0.02(-0.53%)
Apr 08, 2014
3.750
3.800
3.734
3.770
82,106
+0.03(+0.80%)
Apr 07, 2014
3.760
3.790
3.736
3.740
172,759
-0.04(-1.06%)
Apr 04, 2014
3.786
3.790
3.740
3.780
0
-0.01(-0.26%)
Apr 03, 2014
3.860
3.870
3.790
3.790
374,933
-0.10(-2.57%)
Apr 02, 2014
3.860
3.890
3.810
3.890
491,857
+0.06(+1.57%)
Apr 01, 2014
3.760
3.850
3.600
3.830
79,804
+0.12(+3.14%)
Mar 31, 2014
3.670
3.720
3.660
3.713
2,127,610
+0.03(+0.90%)
Mar 28, 2014
3.713
3.720
3.670
3.680
0
-0.03(-0.81%)
Mar 27, 2014
3.640
3.710
3.640
3.710
84,690
+0.05(+1.42%)
Mar 26, 2014
3.690
3.690
3.640
3.658
107,113
-0.06(-1.70%)
Mar 25, 2014
3.705
3.721
3.610
3.721
361,942
+0.00(+0.03%)
Mar 24, 2014
3.720
3.730
3.650
3.720
125,051
-0.01(-0.27%)
Mar 21, 2014
3.760
3.779
3.719
3.730
0
+0.03(+0.90%)
Mar 20, 2014
3.650
3.722
3.630
3.697
126,118
+0.05(+1.28%)
Mar 19, 2014
3.750
3.750
3.620
3.650
83,968
-0.09(-2.41%)
Mar 18, 2014
3.730
3.775
3.711
3.740
1,476,121
+0.02(+0.54%)
Mar 17, 2014
3.616
3.750
3.616
3.720
536,615
+0.18(+5.08%)
Mar 14, 2014
3.504
3.540
3.470
3.540
0
+0.05(+1.43%)
Mar 13, 2014
3.478
3.540
3.450
3.490
863,490
+0.11(+3.25%)
Mar 12, 2014
3.300
3.382
3.292
3.380
60,701
+0.05(+1.50%)
Mar 11, 2014
3.415
3.459
3.330
3.330
149,591
-0.09(-2.63%)
Mar 10, 2014
3.270
3.420
3.263
3.420
196,722
+0.16(+4.91%)
Mar 07, 2014
3.261
3.261
3.230
3.260
0
+0.00(+0.00%)
Mar 06, 2014
3.275
3.280
3.230
3.260
113,271
+0.03(+0.93%)
Mar 05, 2014
3.235
3.250
3.210
3.230
129,079
+0.01(+0.31%)
Mar 04, 2014
3.260
3.266
3.200
3.220
134,877
-0.03(-0.92%)
Mar 03, 2014
3.245
3.260
3.218
3.250
119,448
+0.00(+0.00%)
Feb 28, 2014
3.233
3.280
3.220
3.250
0
+0.04(+1.25%)
Feb 27, 2014
3.219
3.240
3.200
3.210
598,593
+0.01(+0.25%)
Feb 26, 2014
3.253
3.270
3.200
3.202
116,453
-0.03(-0.87%)
Feb 25, 2014
3.262
3.284
3.200
3.230
1,019,356
+0.00(+0.14%)
Feb 24, 2014
3.210
3.280
3.150
3.226
266,703
+0.08(+2.40%)
Feb 21, 2014
3.200
3.210
3.150
3.150
0
-0.05(-1.63%)
Feb 20, 2014
3.208
3.221
3.184
3.202
123,084
+0.02(+0.70%)
Feb 19, 2014
3.230
3.260
3.170
3.180
372,732
-0.03(-0.97%)
Feb 18, 2014
3.315
3.325
3.200
3.211
180,131
-0.07(-2.10%)
Feb 14, 2014
3.280
3.280
3.280
0
-0.05(-1.62%)
Feb 13, 2014
3.383
3.560
3.152
3.334
1,254,095
-0.34(-9.30%)
Feb 12, 2014
3.766
3.770
3.665
3.676
205,856
-0.10(-2.55%)
Feb 11, 2014
3.784
3.814
3.770
3.772
70,337
-0.02(-0.47%)
Feb 10, 2014
3.796
3.811
3.750
3.790
74,837
+0.02(+0.53%)
Feb 07, 2014
3.840
3.840
3.760
3.770
0
-0.05(-1.31%)
Feb 06, 2014
3.750
3.820
3.750
3.820
38,787
+0.07(+2.00%)
Feb 05, 2014
3.641
3.745
3.640
3.745
342,224
+0.10(+2.88%)
Feb 04, 2014
3.595
3.663
3.560
3.640
115,952
+0.06(+1.68%)
Feb 03, 2014
3.607
3.620
3.554
3.580
299,570
-0.02(-0.56%)
Jan 31, 2014
3.560
3.622
3.540
3.600
0
-0.01(-0.19%)
Jan 30, 2014
3.600
3.610
3.560
3.607
220,193
+0.05(+1.40%)
Jan 29, 2014
3.630
3.630
3.540
3.557
77,057
-0.06(-1.70%)
Jan 28, 2014
3.533
3.640
3.520
3.619
529,821
+0.11(+3.11%)
Jan 27, 2014
3.520
3.530
3.480
3.510
339,565
+0.01(+0.29%)
Jan 24, 2014
3.560
3.570
3.450
3.500
0
-0.03(-0.79%)
Jan 23, 2014
3.494
3.550
3.455
3.528
1,696,338
-0.01(-0.34%)
Jan 22, 2014
3.590
3.590
3.441
3.540
5,601,508
-0.08(-2.31%)
Jan 21, 2014
3.755
3.770
3.610
3.624
1,309,454
-0.13(-3.38%)
Jan 17, 2014
3.750
3.750
3.750
0
-0.07(-1.82%)
Jan 16, 2014
4.033
4.060
3.780
3.820
591,670
-0.33(-7.95%)
Jan 15, 2014
4.080
4.170
4.080
4.150
119,649
+0.07(+1.72%)
Jan 14, 2014
4.130
4.180
4.050
4.080
178,030
-0.06(-1.45%)
Jan 13, 2014
4.130
4.179
4.100
4.140
392,067
+0.00(+0.00%)
Jan 10, 2014
4.055
4.170
4.010
4.140
114,165
+0.08(+1.97%)
Jan 09, 2014
4.150
4.167
4.050
4.060
552,129
-0.14(-3.29%)
Jan 08, 2014
4.220
4.240
4.180
4.198
182,895
-0.05(-1.22%)
Jan 07, 2014
4.300
4.310
4.239
4.250
71,099
-0.07(-1.62%)
Jan 06, 2014
4.360
4.360
4.280
4.320
95,747
-0.03(-0.71%)
Jan 03, 2014
4.340
4.380
4.330
4.351
0
-0.01(-0.14%)
Jan 02, 2014
4.380
4.410
4.320
4.357
147,876
+0.01(+0.16%)
Dec 31, 2013
4.350
4.350
4.350
0
-0.03(-0.68%)
Dec 30, 2013
4.389
4.440
4.380
4.380
136,986
-0.01(-0.16%)
Dec 27, 2013
4.354
4.400
4.330
4.387
0
-0.02(-0.52%)
Dec 26, 2013
4.360
4.410
4.340
4.410
180,529
+0.04(+0.92%)
Dec 24, 2013
4.330
4.370
4.330
4.370
129,718
+0.04(+0.88%)
Dec 23, 2013
4.360
4.395
4.300
4.332
237,536
-0.04(-0.87%)
Dec 20, 2013
4.270
4.370
4.270
4.370
0
+0.01(+0.23%)
Dec 19, 2013
4.273
4.360
4.273
4.360
105,905
+0.06(+1.40%)
Dec 18, 2013
4.243
4.330
4.243
4.300
238,093
+0.02(+0.47%)
Dec 17, 2013
4.328
4.330
4.270
4.280
154,971
-0.06(-1.38%)
Dec 16, 2013
4.258
4.350
4.258
4.340
69,290
+0.09(+2.12%)
Dec 13, 2013
4.210
4.272
4.200
4.250
315,473
+0.01(+0.24%)
Dec 12, 2013
4.228
4.270
4.070
4.240
523,352
-0.03(-0.66%)
Dec 11, 2013
4.380
4.380
4.268
4.268
61,773
-0.09(-2.11%)
Dec 10, 2013
4.319
4.390
4.300
4.360
121,664
-0.01(-0.16%)
Dec 09, 2013
4.396
4.440
4.360
4.367
101,127
-0.03(-0.57%)
Dec 06, 2013
4.379
4.460
4.370
4.392
67,232
+0.05(+1.20%)
Dec 05, 2013
4.339
4.376
4.314
4.340
67,573
-0.01(-0.25%)
Dec 04, 2013
4.355
4.380
4.320
4.351
121,901
-0.03(-0.69%)
Dec 03, 2013
4.457
4.500
4.377
4.381
75,495
-0.11(-2.42%)
Dec 02, 2013
4.500
4.510
4.430
4.490
107,438
-0.04(-0.88%)
Nov 29, 2013
4.509
4.560
4.490
4.530
101,036
+0.01(+0.22%)
Nov 27, 2013
4.479
4.542
4.440
4.520
74,313
+0.02(+0.44%)
Nov 26, 2013
4.434
4.500
4.430
4.500
338,667
+0.04(+0.81%)
Nov 25, 2013
4.520
4.520
4.420
4.464
132,210
-0.02(-0.36%)
Nov 22, 2013
4.460
4.540
4.460
4.480
86,896
-0.00(-0.01%)
Nov 21, 2013
4.471
4.500
4.458
4.481
123,099
+0.02(+0.47%)
Nov 20, 2013
4.480
4.540
4.429
4.460
410,839
-0.03(-0.64%)
Nov 19, 2013
4.480
4.530
4.440
4.488
253,164
+0.04(+0.97%)
Nov 18, 2013
4.500
4.549
4.445
4.445
149,411
-0.01(-0.11%)
Nov 15, 2013
4.310
4.460
4.310
4.450
168,669
+0.09(+2.06%)
Nov 14, 2013
4.370
4.380
4.320
4.360
273,664
-0.02(-0.47%)
Nov 13, 2013
4.290
4.400
4.290
4.380
109,724
+0.05(+1.20%)
Nov 12, 2013
4.416
4.422
4.300
4.328
77,536
-0.11(-2.51%)
Nov 11, 2013
4.500
4.500
4.410
4.440
51,677
-0.05(-1.11%)
Nov 08, 2013
4.410
4.490
4.410
4.490
185,375
+0.07(+1.58%)
Nov 07, 2013
4.550
4.550
4.400
4.420
106,659
-0.04(-0.91%)
Nov 06, 2013
4.375
4.490
4.371
4.460
171,414
+0.13(+3.01%)
Nov 05, 2013
4.350
4.357
4.270
4.330
521,458
-0.03(-0.77%)
Nov 04, 2013
4.430
4.430
4.346
4.363
128,842
-0.03(-0.61%)
Nov 01, 2013
4.550
4.570
4.340
4.390
215,806
-0.16(-3.46%)
Oct 31, 2013
4.990
4.990
4.548
4.548
327,866
-0.49(-9.77%)
Oct 30, 2013
5.100
5.120
4.990
5.040
71,053
-0.06(-1.18%)
Oct 29, 2013
5.000
5.101
5.000
5.100
70,985
+0.06(+1.27%)
Oct 28, 2013
5.150
5.150
5.036
5.036
279,364
-0.11(-2.21%)
Oct 25, 2013
5.144
5.150
5.118
5.150
77,591
+0.01(+0.19%)
Oct 24, 2013
5.145
5.160
5.100
5.140
117,967
+0.03(+0.65%)
Oct 23, 2013
5.130
5.187
5.050
5.107
191,833
-0.08(-1.49%)
Oct 22, 2013
5.220
5.310
5.150
5.184
142,338
+0.02(+0.36%)
Oct 21, 2013
4.990
5.200
4.987
5.165
519,636
+0.21(+4.14%)
Oct 18, 2013
4.874
5.010
4.870
4.960
190,493
+0.13(+2.71%)
Oct 17, 2013
4.830
4.860
4.810
4.829
104,318
-0.02(-0.43%)
Oct 16, 2013
4.800
4.870
4.800
4.850
97,300
+0.07(+1.47%)
Oct 15, 2013
4.790
4.830
4.774
4.780
49,405
-0.07(-1.45%)
Oct 14, 2013
4.780
4.870
4.770
4.850
64,369
+0.05(+1.04%)
Oct 11, 2013
4.775
4.808
4.760
4.800
75,083
+0.05(+1.12%)
Oct 10, 2013
4.680
4.770
4.680
4.747
961,588
+0.06(+1.30%)
Oct 09, 2013
4.600
4.699
4.600
4.686
689,756
+0.10(+2.09%)
Oct 08, 2013
4.603
4.640
4.580
4.590
54,941
+0.00(+0.00%)
Oct 07, 2013
4.570
4.619
4.550
4.590
284,884
-0.04(-0.86%)
Oct 04, 2013
4.570
4.640
4.570
4.630
91,139
+0.04(+0.87%)
Oct 03, 2013
4.630
4.660
4.560
4.590
171,062
-0.04(-0.84%)
Oct 02, 2013
4.643
4.660
4.629
4.629
58,732
-0.04(-0.88%)
Oct 01, 2013
4.650
4.690
4.623
4.670
59,180
+0.02(+0.34%)
Sep 30, 2013
4.700
4.720
4.654
4.654
23,122
-0.09(-1.81%)
Sep 27, 2013
4.690
4.740
4.680
4.740
54,771
+0.03(+0.64%)
Sep 26, 2013
4.660
4.710
4.643
4.710
52,881
+0.03(+0.66%)
Sep 25, 2013
4.747
4.750
4.648
4.679
66,120
-0.05(-1.08%)
Sep 24, 2013
4.680
4.770
4.680
4.730
73,739
+0.02(+0.50%)
Sep 23, 2013
4.650
4.750
4.625
4.707
98,410
+0.06(+1.29%)
Sep 20, 2013
4.739
4.790
4.647
4.647
49,420
-0.05(-1.14%)
Sep 19, 2013
4.732
4.736
4.640
4.700
87,221
+0.02(+0.43%)
Sep 18, 2013
4.810
4.810
4.650
4.680
116,265
-0.15(-3.05%)
Sep 17, 2013
4.848
4.850
4.780
4.827
127,978
+0.06(+1.19%)
Sep 16, 2013
4.925
4.940
4.755
4.770
110,219
-0.04(-0.85%)
Sep 13, 2013
4.840
4.870
4.811
4.811
57,976
-0.02(-0.39%)
Sep 12, 2013
4.880
4.880
4.812
4.830
120,492
-0.08(-1.62%)
Sep 11, 2013
4.820
4.915
4.800
4.910
56,784
+0.11(+2.28%)
Sep 10, 2013
4.860
4.891
4.800
4.800
28,212
-0.01(-0.29%)
Sep 09, 2013
4.800
4.850
4.770
4.814
81,918
+0.06(+1.35%)
Sep 06, 2013
4.801
4.801
4.730
4.750
72,906
+0.02(+0.42%)
Sep 05, 2013
4.530
4.740
4.530
4.730
43,407
+0.25(+5.58%)
Sep 04, 2013
4.500
4.510
4.470
4.480
18,804
-0.03(-0.67%)
Sep 03, 2013
4.603
4.603
4.485
4.510
20,029
-0.07(-1.46%)
Aug 30, 2013
4.520
4.605
4.520
4.577
88,173
+0.06(+1.26%)
Aug 29, 2013
4.434
4.520
4.434
4.520
41,822
+0.04(+0.89%)
Aug 28, 2013
4.400
4.490
4.400
4.480
41,291
+0.11(+2.52%)
Aug 27, 2013
4.400
4.400
4.330
4.370
54,194
-0.05(-1.13%)
Aug 26, 2013
4.497
4.511
4.400
4.420
52,895
-0.08(-1.78%)
Aug 23, 2013
4.430
4.500
4.430
4.500
48,799
+0.03(+0.65%)
Aug 22, 2013
4.361
4.480
4.350
4.471
25,128
+0.07(+1.62%)
Aug 21, 2013
4.500
4.530
4.359
4.399
75,489
-0.10(-2.32%)
Aug 20, 2013
4.570
4.580
4.504
4.504
69,943
-0.16(-3.35%)
Aug 19, 2013
4.680
4.700
4.640
4.660
50,797
-0.08(-1.69%)
Aug 16, 2013
4.690
4.740
4.690
4.740
91,090
+0.05(+1.12%)
Aug 15, 2013
4.652
4.700
4.630
4.688
99,041
-0.01(-0.26%)
Aug 14, 2013
4.685
4.731
4.680
4.700
153,792
+0.00(+0.00%)
Aug 13, 2013
4.690
4.737
4.690
4.700
137,364
-0.02(-0.42%)
Aug 12, 2013
4.700
4.767
4.659
4.720
128,156
+0.01(+0.21%)
Aug 09, 2013
4.750
4.770
4.690
4.710
29,334
-0.06(-1.26%)
Aug 08, 2013
4.650
4.780
4.610
4.770
22,480
+0.11(+2.36%)
Aug 07, 2013
4.679
4.690
4.636
4.660
40,739
-0.06(-1.37%)
Aug 06, 2013
4.715
4.725
4.680
4.725
26,736
+0.02(+0.53%)
Aug 05, 2013
4.650
4.720
4.600
4.700
56,854
-0.00(-0.08%)
Aug 02, 2013
4.746
4.760
4.680
4.704
62,277
-0.09(-1.80%)
Aug 01, 2013
4.895
4.910
4.760
4.790
85,021
-0.05(-1.03%)
Jul 31, 2013
4.960
5.030
4.840
4.840
114,968
-0.12(-2.42%)
Jul 30, 2013
4.929
5.030
4.929
4.960
105,468
+0.03(+0.61%)
Jul 29, 2013
4.770
4.960
4.770
4.930
66,045
+0.15(+3.14%)
Jul 26, 2013
4.710
4.780
4.650
4.780
67,088
+0.00(+0.00%)
Jul 25, 2013
4.830
4.910
4.758
4.780
166,147
-0.08(-1.65%)
Jul 24, 2013
4.918
4.920
4.810
4.860
52,822
-0.08(-1.62%)
Jul 23, 2013
4.910
4.960
4.880
4.940
103,587
+0.03(+0.61%)
Jul 22, 2013
4.870
4.930
4.860
4.910
214,775
+0.05(+1.03%)
Jul 19, 2013
4.875
4.910
4.824
4.860
65,188
-0.01(-0.30%)
Jul 18, 2013
4.772
4.875
4.772
4.875
52,108
+0.08(+1.76%)
Jul 17, 2013
4.734
4.790
4.719
4.790
110,921
+0.05(+0.97%)
Jul 16, 2013
4.730
4.750
4.690
4.744
20,194
+0.01(+0.30%)
Jul 15, 2013
4.740
4.790
4.719
4.730
80,321
+0.01(+0.21%)
Jul 12, 2013
4.723
4.790
4.690
4.720
55,203
+0.01(+0.21%)
Jul 11, 2013
4.640
4.720
4.629
4.710
46,516
+0.15(+3.33%)
Jul 10, 2013
4.570
4.598
4.530
4.558
44,999
-0.03(-0.70%)
Jul 09, 2013
4.500
4.590
4.470
4.590
55,761
+0.12(+2.68%)
Jul 08, 2013
4.443
4.500
4.440
4.470
134,256
+0.05(+1.13%)
Jul 05, 2013
4.450
4.470
4.390
4.420
71,412
-0.09(-1.97%)
Jul 03, 2013
4.420
4.509
4.410
4.509
9,947
+0.09(+2.01%)
Jul 02, 2013
4.486
4.500
4.410
4.420
68,081
-0.12(-2.64%)
Jul 01, 2013
4.430
4.540
4.430
4.540
43,168
+0.07(+1.57%)
Jun 28, 2013
4.450
4.520
4.400
4.470
57,509
-0.01(-0.22%)
Jun 27, 2013
4.370
4.500
4.370
4.480
36,563
+0.14(+3.23%)
Jun 26, 2013
4.370
4.370
4.270
4.340
18,455
-0.11(-2.48%)
Jun 25, 2013
4.280
4.450
4.274
4.450
43,895
+0.16(+3.74%)
Jun 24, 2013
4.170
4.290
4.151
4.290
65,837
+0.04(+1.04%)
Jun 21, 2013
4.330
4.400
4.220
4.246
61,866
-0.14(-3.20%)
Jun 20, 2013
4.460
4.460
4.360
4.386
665,763
-0.16(-3.55%)
Jun 19, 2013
4.500
4.630
4.490
4.548
89,132
+0.07(+1.54%)
Jun 18, 2013
4.641
4.660
4.446
4.479
80,332
-0.12(-2.64%)
Jun 17, 2013
4.620
4.657
4.600
4.600
450,311
-0.02(-0.43%)
Jun 14, 2013
4.730
4.730
4.596
4.620
29,135
-0.07(-1.49%)
Jun 13, 2013
4.589
4.694
4.589
4.690
238,647
+0.14(+3.08%)
Jun 12, 2013
4.700
4.704
4.545
4.550
310,192
-0.14(-2.99%)
Jun 11, 2013
4.680
4.720
4.643
4.690
69,183
-0.03(-0.64%)
Jun 10, 2013
4.850
4.850
4.670
4.720
39,865
-0.09(-1.78%)
Jun 07, 2013
4.831
4.831
4.780
4.806
32,522
+0.03(+0.53%)
Jun 06, 2013
4.770
4.840
4.740
4.780
32,498
+0.10(+2.14%)
Jun 05, 2013
4.730
4.830
4.680
4.680
65,480
-0.04(-0.82%)
Jun 04, 2013
4.620
4.719
4.590
4.719
35,539
+0.13(+2.81%)
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.