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
)
67.30
+1.39 (+2.11%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
1.530
1.530
1.510
1.520
62,661
-0.02(-1.30%)
May 27, 2016
1.540
1.540
1.540
0
+0.01(+0.59%)
May 26, 2016
1.550
1.550
1.530
1.531
57,432
-0.01(-0.59%)
May 25, 2016
1.538
1.540
1.520
1.540
202,936
+0.02(+0.98%)
May 24, 2016
1.513
1.559
1.510
1.525
547,893
+0.02(+1.67%)
May 23, 2016
1.460
1.530
1.460
1.500
160,743
-0.01(-0.66%)
May 20, 2016
1.540
1.540
1.510
1.510
116,703
-0.00(-0.06%)
May 19, 2016
1.490
1.520
1.490
1.511
68,532
+0.00(+0.06%)
May 18, 2016
1.510
1.535
1.500
1.510
133,588
+0.00(+0.00%)
May 17, 2016
1.499
1.520
1.489
1.510
200,058
+0.00(+0.00%)
May 16, 2016
1.515
1.530
1.490
1.510
308,055
-0.01(-0.43%)
May 13, 2016
1.584
1.590
1.478
1.516
334,735
-0.05(-3.46%)
May 12, 2016
1.580
1.600
1.567
1.571
235,033
+0.00(+0.06%)
May 11, 2016
1.570
1.600
1.540
1.570
190,289
+0.00(+0.00%)
May 10, 2016
1.525
1.570
1.515
1.570
233,589
+0.02(+1.32%)
May 09, 2016
1.546
1.560
1.490
1.550
315,786
-0.01(-0.67%)
May 06, 2016
1.560
1.580
1.550
1.560
301,438
-0.01(-0.53%)
May 05, 2016
1.560
1.600
1.550
1.568
178,647
+0.02(+1.18%)
May 04, 2016
1.540
1.570
1.530
1.550
249,849
+0.01(+0.65%)
May 03, 2016
1.555
1.580
1.520
1.540
354,143
-0.01(-0.58%)
May 02, 2016
1.500
1.560
1.440
1.549
441,343
+0.05(+3.27%)
Apr 29, 2016
1.660
1.660
1.380
1.500
1,438,646
-0.11(-6.83%)
Apr 28, 2016
1.790
1.820
1.580
1.610
2,142,866
+0.02(+1.26%)
Apr 27, 2016
1.655
1.700
1.410
1.590
2,420,269
+0.00(+0.21%)
Apr 26, 2016
1.508
1.587
1.470
1.587
1,648,309
+0.16(+11.00%)
Apr 25, 2016
1.380
1.430
1.370
1.429
399,145
+0.07(+5.10%)
Apr 22, 2016
1.339
1.367
1.330
1.360
237,423
+0.02(+1.49%)
Apr 21, 2016
1.360
1.370
1.320
1.340
342,778
-0.02(-1.47%)
Apr 20, 2016
1.340
1.380
1.300
1.360
1,278,953
+0.06(+4.70%)
Apr 19, 2016
1.254
1.300
1.220
1.299
501,547
+0.08(+6.48%)
Apr 18, 2016
1.289
1.290
1.220
1.220
429,956
-0.05(-4.10%)
Apr 15, 2016
1.350
1.390
1.250
1.272
2,103,380
+0.07(+6.26%)
Apr 14, 2016
1.142
1.210
1.111
1.197
939,183
+0.11(+9.82%)
Apr 13, 2016
1.060
1.110
1.060
1.090
578,388
+0.04(+3.82%)
Apr 12, 2016
1.020
1.060
1.010
1.050
410,890
+0.06(+6.06%)
Apr 11, 2016
0.9939
0.9939
0.9711
0.9900
146,294
+0.02(+1.80%)
Apr 08, 2016
0.9900
0.9966
0.9610
0.9725
190,709
+0.00(+0.09%)
Apr 07, 2016
0.9870
0.9870
0.9561
0.9716
56,391
+0.01(+0.68%)
Apr 06, 2016
0.9840
0.9984
0.9600
0.9650
246,185
-0.00(-0.44%)
Apr 05, 2016
0.9825
0.9890
0.9566
0.9693
166,557
-0.01(-1.09%)
Apr 04, 2016
1.070
1.090
0.9455
0.9800
941,122
-0.09(-8.41%)
Apr 01, 2016
1.040
1.070
1.020
1.070
139,575
+0.07(+7.00%)
Mar 31, 2016
1.010
1.030
1.000
1.000
234,354
-0.03(-2.91%)
Mar 30, 2016
1.020
1.039
1.000
1.030
345,832
+0.02(+2.20%)
Mar 29, 2016
1.023
1.030
1.000
1.008
78,252
-0.01(-1.20%)
Mar 28, 2016
1.040
1.040
1.000
1.020
31,383
+0.03(+2.83%)
Mar 24, 2016
0.9919
0.9919
0.9919
0
-0.02(-1.79%)
Mar 23, 2016
1.000
1.030
0.9640
1.010
421,321
-0.07(-6.48%)
Mar 22, 2016
1.080
1.090
1.070
1.080
779,270
+0.03(+2.86%)
Mar 21, 2016
1.020
1.060
0.9900
1.050
325,968
+0.07(+7.03%)
Mar 18, 2016
0.9599
1.010
0.9599
0.9810
1,751,491
+0.03(+3.05%)
Mar 17, 2016
0.9050
0.9520
0.8874
0.9520
298,541
+0.07(+8.18%)
Mar 16, 2016
0.8496
0.8869
0.8490
0.8800
23,975
+0.02(+2.33%)
Mar 15, 2016
0.8750
0.8750
0.8500
0.8600
110,146
-0.01(-1.15%)
Mar 14, 2016
0.8700
0.8900
0.8603
0.8700
30,975
-0.01(-1.13%)
Mar 11, 2016
0.8870
0.8870
0.8633
0.8799
27,231
+0.01(+0.80%)
Mar 10, 2016
0.8930
0.8930
0.8600
0.8729
37,398
+0.01(+0.75%)
Mar 09, 2016
0.8700
0.8800
0.8600
0.8664
82,413
+0.01(+1.49%)
Mar 08, 2016
0.9360
0.9392
0.8200
0.8537
186,292
-0.08(-8.84%)
Mar 07, 2016
0.9500
0.9560
0.9271
0.9365
78,373
-0.02(-2.24%)
Mar 04, 2016
0.9580
0.9719
0.9444
0.9580
154,883
+0.04(+4.87%)
Mar 03, 2016
0.8569
0.9299
0.8490
0.9135
199,810
+0.11(+14.19%)
Mar 02, 2016
0.8100
0.8154
0.8000
0.8000
21,533
-0.00(-0.21%)
Mar 01, 2016
0.8039
0.8161
0.7920
0.8017
404,439
+0.00(+0.21%)
Feb 29, 2016
0.7730
0.8249
0.7730
0.8000
123,998
+0.03(+3.61%)
Feb 26, 2016
0.7440
0.7952
0.6911
0.7721
139,907
-0.04(-4.68%)
Feb 25, 2016
0.8380
0.8587
0.8000
0.8100
155,883
-0.04(-4.71%)
Feb 24, 2016
0.9424
0.8200
0.8500
340,552
-0.09(-9.57%)
Feb 23, 2016
0.9100
0.9650
0.9080
0.9400
366,948
+0.04(+4.44%)
Feb 22, 2016
0.8780
0.9100
0.8633
0.9000
162,150
+0.08(+9.22%)
Feb 19, 2016
0.8210
0.8399
0.8049
0.8240
287,759
+0.00(+0.49%)
Feb 18, 2016
0.8285
0.8566
0.7995
0.8200
543,437
+0.02(+2.72%)
Feb 17, 2016
0.7800
0.8310
0.7576
0.7983
606,272
+0.16(+24.73%)
Feb 16, 2016
0.6340
0.6500
0.6141
0.6400
250,603
+0.05(+8.47%)
Feb 12, 2016
0.5900
0.5900
0.5900
0
+0.02(+3.69%)
Feb 11, 2016
0.5600
0.5773
0.5550
0.5690
261,736
+0.02(+3.06%)
Feb 10, 2016
0.5830
0.6100
0.5511
0.5521
406,557
-0.01(-2.28%)
Feb 09, 2016
0.5600
0.5829
0.5374
0.5650
726,053
+0.02(+4.19%)
Feb 08, 2016
0.5850
0.5870
0.5113
0.5423
343,184
-0.04(-6.50%)
Feb 05, 2016
0.6180
0.6337
0.5800
0.5800
259,248
-0.06(-8.85%)
Feb 04, 2016
0.6560
0.6600
0.6211
0.6363
158,232
-0.02(-3.21%)
Feb 03, 2016
0.6600
0.6600
0.6344
0.6574
292,071
+0.02(+2.72%)
Feb 02, 2016
0.6740
0.6740
0.6301
0.6400
173,597
-0.04(-5.51%)
Feb 01, 2016
0.7110
0.7110
0.6541
0.6773
91,360
+0.01(+1.09%)
Jan 29, 2016
0.6640
0.6757
0.6304
0.6700
445,956
+0.04(+6.16%)
Jan 28, 2016
0.7070
0.7070
0.6200
0.6311
633,962
-0.08(-11.11%)
Jan 27, 2016
0.7300
0.7350
0.7020
0.7100
84,430
-0.02(-2.74%)
Jan 26, 2016
0.7320
0.7500
0.7182
0.7300
115,969
+0.02(+3.41%)
Jan 25, 2016
0.7880
0.7880
0.7050
0.7059
242,894
-0.06(-7.89%)
Jan 22, 2016
0.7900
0.7900
0.7532
0.7664
108,653
-0.01(-0.98%)
Jan 21, 2016
0.8250
0.8251
0.7650
0.7740
129,985
-0.04(-4.68%)
Jan 20, 2016
0.8180
0.8380
0.7900
0.8120
162,505
+0.01(+1.37%)
Jan 19, 2016
0.8200
0.8810
0.7873
0.8010
500,604
+0.02(+2.69%)
Jan 15, 2016
0.7800
0.7800
0.7800
0
-0.03(-3.70%)
Jan 14, 2016
0.8140
0.8269
0.7750
0.8100
387,488
+0.01(+0.62%)
Jan 13, 2016
0.8621
0.8621
0.8000
0.8050
641,855
-0.06(-7.03%)
Jan 12, 2016
0.8780
0.8800
0.8500
0.8659
66,921
-0.00(-0.47%)
Jan 11, 2016
0.8840
0.8910
0.8500
0.8700
60,660
-0.03(-2.86%)
Jan 08, 2016
0.9130
0.9270
0.8848
0.8956
198,692
-0.02(-1.88%)
Jan 07, 2016
0.9070
0.9360
0.8700
0.9128
105,964
+0.01(+0.75%)
Jan 06, 2016
0.9195
0.9300
0.9000
0.9060
177,520
-0.04(-3.93%)
Jan 05, 2016
0.9660
0.9723
0.9300
0.9431
78,796
-0.03(-2.77%)
Jan 04, 2016
0.9500
0.9786
0.9250
0.9700
107,459
+0.01(+1.50%)
Dec 31, 2015
0.9557
0.9557
0.9557
0
+0.02(+1.67%)
Dec 30, 2015
0.9430
0.9570
0.9241
0.9400
106,200
-0.02(-1.67%)
Dec 29, 2015
0.9400
0.9560
0.9053
0.9560
172,161
+0.05(+5.05%)
Dec 28, 2015
0.9465
0.9500
0.9000
0.9100
469,868
-0.03(-3.31%)
Dec 24, 2015
0.9412
0.9412
0.9412
0
+0.00(+0.06%)
Dec 23, 2015
0.9850
0.9850
0.9401
0.9406
507,489
-0.05(-4.78%)
Dec 22, 2015
1.010
1.010
0.9713
0.9878
155,638
-0.00(-0.12%)
Dec 21, 2015
1.000
1.020
0.9784
0.9890
228,609
+0.01(+0.92%)
Dec 18, 2015
0.9060
1.010
0.8660
0.9800
894,969
+0.14(+16.67%)
Dec 17, 2015
0.8520
0.8651
0.8321
0.8400
416,919
-0.01(-1.18%)
Dec 16, 2015
0.8700
0.8764
0.8400
0.8500
98,870
-0.02(-2.30%)
Dec 15, 2015
0.8500
0.8700
0.8500
0.8700
195,705
+0.03(+3.28%)
Dec 14, 2015
0.8750
0.8800
0.8320
0.8424
221,534
-0.02(-2.16%)
Dec 11, 2015
0.8760
0.8760
0.8500
0.8610
189,052
-0.01(-1.49%)
Dec 10, 2015
0.8290
0.8862
0.8270
0.8740
150,746
+0.04(+5.30%)
Dec 09, 2015
0.8485
0.8600
0.8120
0.8300
759,358
-0.02(-1.78%)
Dec 08, 2015
0.8685
0.8800
0.8400
0.8450
453,975
-0.04(-4.71%)
Dec 07, 2015
0.8950
0.9100
0.8700
0.8868
290,817
-0.03(-3.61%)
Dec 04, 2015
0.9140
0.9250
0.8910
0.9200
443,266
+0.01(+1.21%)
Dec 03, 2015
0.9326
0.9326
0.8900
0.9090
186,043
-0.00(-0.11%)
Dec 02, 2015
0.9600
0.9600
0.9100
0.9100
144,218
-0.04(-4.21%)
Dec 01, 2015
0.9700
0.9700
0.9370
0.9500
379,948
-0.01(-1.26%)
Nov 30, 2015
0.9741
0.9800
0.9400
0.9621
274,308
+0.00(+0.22%)
Nov 27, 2015
1.005
1.010
0.9590
0.9600
309,415
-0.05(-4.95%)
Nov 25, 2015
1.010
1.010
1.010
0
+0.12(+13.48%)
Nov 24, 2015
0.9125
0.9200
0.8834
0.8900
383,840
-0.03(-3.46%)
Nov 23, 2015
0.9480
0.9219
176,260
-0.02(-1.93%)
Nov 20, 2015
0.9700
0.9760
0.9100
0.9400
347,196
-0.03(-3.09%)
Nov 19, 2015
1.015
1.100
0.9160
0.9700
378,756
+0.01(+0.61%)
Nov 18, 2015
0.9570
0.9770
0.9300
0.9641
134,568
+0.04(+4.45%)
Nov 17, 2015
0.9501
0.9501
0.8900
0.9230
200,631
-0.02(-1.81%)
Nov 16, 2015
0.9500
0.9661
0.9086
0.9400
476,289
-0.03(-2.59%)
Nov 13, 2015
1.040
1.040
0.9595
0.9650
647,358
-0.07(-6.31%)
Nov 12, 2015
1.055
1.068
1.020
1.030
171,157
-0.02(-1.90%)
Nov 11, 2015
1.079
1.098
1.030
1.050
383,224
-0.04(-3.67%)
Nov 10, 2015
1.100
1.119
1.080
1.090
269,963
-0.03(-2.68%)
Nov 09, 2015
1.155
1.165
1.090
1.120
536,452
-0.01(-0.88%)
Nov 06, 2015
1.170
1.190
1.110
1.130
372,367
-0.02(-1.74%)
Nov 05, 2015
1.110
1.170
1.100
1.150
191,306
+0.04(+3.60%)
Nov 04, 2015
1.076
1.120
1.065
1.110
390,543
+0.04(+3.74%)
Nov 03, 2015
1.070
1.080
1.050
1.070
171,374
+0.00(+0.09%)
Nov 02, 2015
1.095
1.110
1.040
1.069
701,972
-0.01(-0.93%)
Oct 30, 2015
1.050
1.080
1.011
1.079
621,658
+0.04(+3.85%)
Oct 29, 2015
1.280
0.9990
1.039
877,668
-0.19(-15.53%)
Oct 28, 2015
1.130
1.285
1.129
1.230
337,905
+0.13(+11.82%)
Oct 27, 2015
1.087
1.120
1.078
1.100
193,937
-0.03(-2.65%)
Oct 26, 2015
1.165
1.180
1.110
1.130
302,735
-0.03(-2.59%)
Oct 23, 2015
1.170
1.208
1.160
1.160
68,188
-0.03(-2.52%)
Oct 22, 2015
1.200
1.223
1.190
1.190
42,318
-0.03(-2.46%)
Oct 21, 2015
1.250
1.250
1.200
1.220
55,385
+0.03(+2.44%)
Oct 20, 2015
1.220
1.230
1.180
1.191
155,258
-0.01(-0.76%)
Oct 19, 2015
1.270
1.270
1.200
1.200
135,263
-0.05(-4.00%)
Oct 16, 2015
1.300
1.300
1.230
1.250
164,461
-0.07(-5.30%)
Oct 15, 2015
1.329
1.337
1.300
1.320
110,331
-0.01(-0.82%)
Oct 14, 2015
1.320
1.378
1.300
1.331
66,790
+0.01(+0.90%)
Oct 13, 2015
1.290
1.350
1.270
1.319
71,765
+0.04(+3.05%)
Oct 12, 2015
1.290
1.290
1.260
1.280
65,050
+0.01(+0.79%)
Oct 09, 2015
1.223
1.299
1.210
1.270
389,464
+0.08(+6.72%)
Oct 08, 2015
1.160
1.200
1.150
1.190
179,277
+0.02(+2.10%)
Oct 07, 2015
1.210
1.290
1.150
1.165
229,344
-0.19(-14.16%)
Oct 06, 2015
1.170
1.360
1.170
1.358
406,453
+0.18(+15.06%)
Oct 05, 2015
1.200
1.230
1.170
1.180
134,360
-0.01(-0.84%)
Oct 02, 2015
1.190
1.220
1.160
1.190
315,679
+0.02(+1.71%)
Oct 01, 2015
1.280
1.280
1.151
1.170
96,469
-0.06(-4.88%)
Sep 30, 2015
1.290
1.330
1.230
1.230
74,286
-0.02(-1.60%)
Sep 29, 2015
1.175
1.260
1.165
1.250
236,537
+0.08(+6.84%)
Sep 28, 2015
1.210
1.210
1.160
1.170
41,349
-0.02(-1.68%)
Sep 25, 2015
1.140
1.220
1.140
1.190
118,281
+0.08(+7.59%)
Sep 24, 2015
1.163
1.167
1.040
1.106
471,067
-0.09(-7.83%)
Sep 23, 2015
1.310
1.310
1.180
1.200
294,925
-0.11(-8.40%)
Sep 22, 2015
1.320
1.320
1.290
1.310
101,789
-0.01(-0.98%)
Sep 21, 2015
1.330
1.350
1.310
1.323
78,340
-0.03(-1.93%)
Sep 18, 2015
1.360
1.360
1.320
1.349
111,837
-0.00(-0.05%)
Sep 17, 2015
1.309
1.370
1.295
1.350
283,650
+0.04(+3.13%)
Sep 16, 2015
1.270
1.310
1.270
1.309
62,412
+0.04(+3.14%)
Sep 15, 2015
1.229
1.300
1.220
1.269
1,503,209
+0.02(+1.50%)
Sep 14, 2015
1.385
1.390
1.198
1.250
406,490
-0.17(-11.82%)
Sep 11, 2015
1.475
1.500
1.310
1.417
404,078
+0.01(+0.53%)
Sep 10, 2015
1.120
1.410
1.120
1.410
752,301
+0.32(+29.36%)
Sep 09, 2015
0.9240
1.175
0.9200
1.090
638,797
+0.20(+22.47%)
Sep 08, 2015
0.9200
0.9300
0.8900
0.8900
147,702
+0.01(+0.68%)
Sep 04, 2015
0.8840
0.8840
0.8840
0
-0.03(-3.39%)
Sep 03, 2015
0.8800
0.9180
0.8712
0.9150
81,573
+0.05(+5.17%)
Sep 02, 2015
0.9120
0.9120
0.8510
0.8700
108,984
-0.01(-1.14%)
Sep 01, 2015
0.9550
0.9560
0.8780
0.8800
164,568
-0.10(-9.85%)
Aug 31, 2015
0.9657
0.9762
0.9500
0.9762
1,852,433
+0.05(+4.90%)
Aug 28, 2015
0.9160
0.9500
0.9160
0.9306
131,287
+0.02(+1.76%)
Aug 27, 2015
0.9079
0.9750
0.9000
0.9145
363,461
+0.03(+3.92%)
Aug 26, 2015
0.8973
0.8990
0.8671
0.8800
103,322
+0.04(+4.51%)
Aug 25, 2015
0.9198
0.9198
0.8290
0.8420
186,428
-0.01(-0.81%)
Aug 24, 2015
0.9650
0.9700
0.7878
0.8489
512,835
-0.14(-13.96%)
Aug 21, 2015
1.010
1.040
0.9800
0.9866
280,158
-0.00(-0.25%)
Aug 20, 2015
0.9200
1.000
0.8991
0.9891
410,675
+0.07(+7.51%)
Aug 19, 2015
0.9280
0.9290
0.8776
0.9200
985,289
-0.01(-1.02%)
Aug 18, 2015
1.011
1.020
0.9100
0.9295
4,387,554
-0.07(-7.05%)
Aug 17, 2015
1.050
1.050
0.9800
1.000
176,784
-0.02(-1.96%)
Aug 14, 2015
1.134
1.138
1.000
1.020
351,852
-0.11(-9.44%)
Aug 13, 2015
1.160
1.190
1.090
1.126
123,207
-0.02(-2.14%)
Aug 12, 2015
1.183
1.183
1.140
1.151
51,586
-0.01(-0.78%)
Aug 11, 2015
1.220
1.220
1.149
1.160
96,871
-0.04(-3.33%)
Aug 10, 2015
1.160
1.247
1.160
1.200
79,615
+0.02(+1.78%)
Aug 07, 2015
1.150
1.207
1.150
1.179
52,386
-0.00(-0.08%)
Aug 06, 2015
1.190
1.190
1.130
1.180
180,777
-0.01(-1.17%)
Aug 05, 2015
1.247
1.247
1.190
1.194
103,313
-0.06(-4.48%)
Aug 04, 2015
1.255
1.255
1.190
1.250
139,725
-0.01(-0.79%)
Aug 03, 2015
1.240
1.260
1.230
1.260
186,005
+0.01(+1.07%)
Jul 31, 2015
1.360
1.360
1.210
1.247
170,818
-0.09(-6.97%)
Jul 30, 2015
1.450
1.450
1.289
1.340
568,232
-0.15(-9.79%)
Jul 29, 2015
1.440
1.520
1.423
1.485
311,366
+0.08(+5.93%)
Jul 28, 2015
1.380
1.410
1.350
1.402
72,555
+0.03(+2.36%)
Jul 27, 2015
1.379
1.380
1.298
1.370
275,337
+0.00(+0.00%)
Jul 24, 2015
1.340
1.378
1.310
1.370
258,694
+0.06(+4.58%)
Jul 23, 2015
1.326
1.350
1.291
1.310
206,765
+0.01(+0.77%)
Jul 22, 2015
1.370
1.370
1.138
1.300
347,157
-0.08(-5.80%)
Jul 21, 2015
1.465
1.469
1.360
1.380
174,340
-0.06(-4.17%)
Jul 20, 2015
1.465
1.480
1.440
1.440
133,968
-0.04(-2.70%)
Jul 17, 2015
1.522
1.522
1.441
1.480
126,192
-0.01(-0.67%)
Jul 16, 2015
1.496
1.508
1.430
1.490
169,194
+0.01(+0.68%)
Jul 15, 2015
1.550
1.560
1.478
1.480
116,674
-0.08(-5.43%)
Jul 14, 2015
1.590
1.620
1.549
1.565
549,325
+0.00(+0.32%)
Jul 13, 2015
1.550
1.580
1.544
1.560
1,766,275
+0.01(+0.59%)
Jul 10, 2015
1.620
1.630
1.450
1.551
389,666
-0.04(-2.46%)
Jul 09, 2015
1.760
1.760
1.580
1.590
360,696
-0.12(-7.02%)
Jul 08, 2015
1.810
1.810
1.700
1.710
180,543
-0.08(-4.52%)
Jul 07, 2015
1.802
1.810
1.760
1.791
91,205
-0.03(-1.54%)
Jul 06, 2015
1.810
1.840
1.770
1.819
48,986
-0.04(-2.20%)
Jul 02, 2015
1.860
1.860
1.860
0
+0.06(+3.33%)
Jul 01, 2015
1.810
1.830
1.800
1.800
64,837
-0.01(-0.55%)
Jun 30, 2015
1.910
1.910
1.810
1.810
159,367
-0.10(-5.14%)
Jun 29, 2015
1.956
1.956
1.830
1.908
271,632
-0.06(-3.10%)
Jun 26, 2015
1.980
1.980
1.957
1.969
40,524
-0.04(-2.04%)
Jun 25, 2015
1.990
2.018
1.976
2.010
169,476
+0.02(+0.90%)
Jun 24, 2015
2.000
2.010
1.970
1.992
158,797
+0.00(+0.10%)
Jun 23, 2015
2.000
2.020
1.990
1.990
411,928
-0.05(-2.45%)
Jun 22, 2015
1.980
2.040
1.970
2.040
105,814
+0.05(+2.51%)
Jun 19, 2015
1.975
2.020
1.950
1.990
222,489
-0.06(-2.93%)
Jun 18, 2015
2.020
2.050
2.000
2.050
105,236
+0.08(+4.06%)
Jun 17, 2015
2.001
2.037
1.943
1.970
131,546
-0.04(-1.99%)
Jun 16, 2015
2.120
2.136
1.980
2.010
142,081
-0.12(-5.59%)
Jun 15, 2015
2.095
2.130
2.093
2.129
144,167
+0.06(+3.08%)
Jun 12, 2015
2.060
2.080
2.041
2.065
65,456
-0.01(-0.70%)
Jun 11, 2015
2.061
2.100
2.060
2.080
97,927
+0.02(+0.97%)
Jun 10, 2015
2.060
2.070
2.040
2.060
95,692
+0.02(+0.98%)
Jun 09, 2015
2.053
2.060
2.010
2.040
44,178
+0.02(+0.99%)
Jun 08, 2015
2.030
2.050
2.006
2.020
58,379
-0.01(-0.49%)
Jun 05, 2015
2.034
2.063
2.030
2.030
123,925
+0.02(+1.00%)
Jun 04, 2015
2.080
2.080
2.000
2.010
85,210
-0.07(-3.37%)
Jun 03, 2015
2.099
2.099
2.070
2.080
39,570
-0.01(-0.48%)
Jun 02, 2015
2.070
2.090
2.060
2.090
70,554
+0.05(+2.45%)
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.