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
)
64.80
+0.09 (+0.14%)
Streaming Delayed Price
Updated: 3:12 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
1.500
1.506
1.470
1.480
134,100
-0.02(-1.33%)
May 30, 2019
1.560
1.560
1.500
1.500
100,389
-0.01(-0.66%)
May 29, 2019
1.540
1.540
1.500
1.510
76,093
-0.03(-1.95%)
May 28, 2019
1.560
1.619
1.540
1.540
164,845
+0.00(+0.00%)
May 24, 2019
1.600
1.600
1.530
1.540
114,100
+0.00(+0.00%)
May 23, 2019
1.550
1.550
1.510
1.540
232,612
-0.04(-2.53%)
May 22, 2019
1.630
1.650
1.560
1.580
38,599
-0.06(-3.66%)
May 21, 2019
1.552
1.640
1.552
1.640
187,329
+0.07(+4.46%)
May 20, 2019
1.480
1.610
1.480
1.570
20,670
-0.02(-1.17%)
May 17, 2019
1.600
1.620
1.560
1.589
163,500
+0.01(+0.54%)
May 16, 2019
1.530
1.600
1.490
1.580
114,540
+0.09(+6.04%)
May 15, 2019
1.470
1.530
1.470
1.490
216,240
-0.03(-1.97%)
May 14, 2019
1.590
1.590
1.520
1.520
246,320
-0.02(-1.30%)
May 13, 2019
1.560
1.578
1.530
1.540
248,705
-0.05(-3.14%)
May 10, 2019
1.600
1.602
1.560
1.590
160,200
-0.01(-0.63%)
May 09, 2019
1.620
1.630
1.590
1.600
104,892
-0.02(-1.23%)
May 08, 2019
1.635
1.660
1.612
1.620
249,368
+0.02(+1.25%)
May 07, 2019
1.653
1.653
1.580
1.600
227,312
-0.05(-2.75%)
May 06, 2019
1.630
1.710
1.630
1.645
258,119
-0.05(-3.22%)
May 03, 2019
1.635
1.737
1.629
1.700
227,400
+0.05(+3.32%)
May 02, 2019
1.700
1.730
1.560
1.645
335,458
-0.08(-4.90%)
May 01, 2019
1.715
1.750
1.700
1.730
157,013
+0.01(+0.70%)
Apr 30, 2019
1.830
1.830
1.710
1.718
353,926
-0.05(-2.59%)
Apr 29, 2019
1.780
1.810
1.710
1.764
305,867
+0.01(+0.35%)
Apr 26, 2019
1.760
1.860
1.720
1.758
787,200
-0.10(-5.51%)
Apr 25, 2019
1.830
1.900
1.610
1.860
1,567,262
-0.29(-13.49%)
Apr 24, 2019
2.060
2.160
2.060
2.150
399,054
+0.04(+1.90%)
Apr 23, 2019
2.020
2.110
2.020
2.110
229,824
+0.08(+3.94%)
Apr 22, 2019
1.980
2.050
1.980
2.030
66,400
+0.01(+0.47%)
Apr 18, 2019
1.984
2.038
1.981
2.021
53,800
+0.02(+1.03%)
Apr 17, 2019
2.042
2.100
1.981
2.000
244,196
-0.01(-0.50%)
Apr 16, 2019
1.950
2.030
1.950
2.010
149,491
+0.03(+1.52%)
Apr 15, 2019
1.980
2.060
1.970
1.980
334,279
-0.05(-2.46%)
Apr 12, 2019
2.060
2.060
2.015
2.030
144,800
-0.02(-0.98%)
Apr 11, 2019
2.031
2.050
2.030
2.050
40,097
+0.01(+0.49%)
Apr 10, 2019
2.090
2.090
2.020
2.040
90,471
-0.01(-0.49%)
Apr 09, 2019
2.069
2.069
2.012
2.050
122,324
-0.01(-0.49%)
Apr 08, 2019
2.092
2.107
2.050
2.060
93,897
-0.02(-0.96%)
Apr 05, 2019
1.980
2.100
1.980
2.080
86,500
+0.04(+1.96%)
Apr 04, 2019
2.070
2.070
2.020
2.040
28,511
-0.03(-1.45%)
Apr 03, 2019
2.016
2.100
2.016
2.070
80,077
+0.05(+2.48%)
Apr 02, 2019
2.010
2.037
1.978
2.020
95,168
+0.01(+0.50%)
Apr 01, 2019
1.965
2.020
1.930
2.010
204,518
+0.08(+3.92%)
Mar 29, 2019
2.000
2.000
1.900
1.934
465,900
-0.07(-3.30%)
Mar 28, 2019
1.982
2.010
1.980
2.000
53,738
-0.01(-0.47%)
Mar 27, 2019
2.017
2.019
1.970
2.010
82,469
-0.01(-0.52%)
Mar 26, 2019
2.030
2.065
2.010
2.020
69,967
+0.01(+0.43%)
Mar 25, 2019
2.020
2.030
1.960
2.011
106,175
-0.02(-0.92%)
Mar 22, 2019
2.000
2.108
1.990
2.030
257,300
-0.08(-3.79%)
Mar 21, 2019
2.130
2.130
2.100
2.110
88,390
+0.00(+0.00%)
Mar 20, 2019
2.156
2.156
2.100
2.110
161,142
-0.03(-1.40%)
Mar 19, 2019
2.140
2.160
2.131
2.140
145,483
+0.02(+0.94%)
Mar 18, 2019
2.130
2.160
2.115
2.120
77,242
-0.02(-0.93%)
Mar 15, 2019
2.130
2.150
2.110
2.140
67,600
+0.01(+0.47%)
Mar 14, 2019
2.190
2.200
2.110
2.130
110,757
-0.06(-2.71%)
Mar 13, 2019
2.070
2.190
2.070
2.189
149,223
+0.08(+3.76%)
Mar 12, 2019
2.150
2.170
2.100
2.110
103,265
-0.02(-0.94%)
Mar 11, 2019
2.107
2.170
2.094
2.130
115,462
+0.03(+1.43%)
Mar 08, 2019
2.068
2.120
2.068
2.100
94,200
-0.04(-1.87%)
Mar 07, 2019
2.095
2.140
2.030
2.140
231,657
+0.05(+2.39%)
Mar 06, 2019
2.200
2.210
2.090
2.090
182,624
-0.10(-4.78%)
Mar 05, 2019
2.190
2.215
2.160
2.195
202,360
+0.01(+0.25%)
Mar 04, 2019
2.192
2.270
2.150
2.189
216,168
+0.01(+0.44%)
Mar 01, 2019
2.165
2.220
2.110
2.180
304,900
+0.05(+2.35%)
Feb 28, 2019
2.015
2.139
1.980
2.130
299,635
+0.14(+7.04%)
Feb 27, 2019
2.011
2.035
1.950
1.990
234,568
-0.04(-1.97%)
Feb 26, 2019
2.105
2.110
2.020
2.030
281,085
-0.08(-3.79%)
Feb 25, 2019
2.200
2.200
2.100
2.110
160,901
-0.01(-0.47%)
Feb 22, 2019
2.060
2.140
2.060
2.120
150,400
+0.02(+0.93%)
Feb 21, 2019
2.200
2.220
2.030
2.100
391,217
-0.05(-2.48%)
Feb 20, 2019
2.100
2.220
1.878
2.154
691,716
+0.09(+4.40%)
Feb 19, 2019
1.960
2.090
1.870
2.063
428,963
+0.18(+9.74%)
Feb 15, 2019
1.920
2.090
1.880
1.880
637,300
-0.02(-1.05%)
Feb 14, 2019
1.635
1.910
1.620
1.900
1,173,770
+0.38(+25.00%)
Feb 13, 2019
1.530
1.540
1.501
1.520
116,581
+0.00(+0.00%)
Feb 12, 2019
1.510
1.540
1.470
1.520
153,084
+0.00(+0.14%)
Feb 11, 2019
1.565
1.610
1.500
1.518
118,296
-0.02(-1.44%)
Feb 08, 2019
1.630
1.630
1.540
1.540
153,200
-0.07(-4.35%)
Feb 07, 2019
1.590
1.650
1.570
1.610
405,110
+0.05(+3.38%)
Feb 06, 2019
1.470
1.570
1.470
1.557
167,293
+0.10(+6.60%)
Feb 05, 2019
1.450
1.480
1.430
1.461
324,869
-0.00(-0.26%)
Feb 04, 2019
1.480
1.480
1.450
1.465
108,472
-0.03(-1.70%)
Feb 01, 2019
1.520
1.520
1.490
1.490
104,000
-0.01(-0.44%)
Jan 31, 2019
1.500
1.530
1.460
1.497
136,610
+0.03(+1.81%)
Jan 30, 2019
1.450
1.480
1.450
1.470
149,673
+0.04(+2.80%)
Jan 29, 2019
1.470
1.480
1.430
1.430
121,525
-0.05(-3.38%)
Jan 28, 2019
1.526
1.526
1.450
1.480
84,519
-0.02(-1.35%)
Jan 25, 2019
1.466
1.520
1.400
1.500
172,000
+0.06(+4.19%)
Jan 24, 2019
1.560
1.560
1.430
1.440
156,378
-0.07(-4.64%)
Jan 23, 2019
1.527
1.550
1.510
1.510
138,456
-0.03(-1.95%)
Jan 22, 2019
1.565
1.570
1.533
1.540
95,520
-0.05(-3.14%)
Jan 18, 2019
1.602
1.630
1.570
1.590
164,200
+0.02(+1.27%)
Jan 17, 2019
1.530
1.590
1.510
1.570
79,986
+0.04(+2.61%)
Jan 16, 2019
1.600
1.602
1.500
1.530
259,802
-0.06(-4.08%)
Jan 15, 2019
1.620
1.640
1.595
1.595
83,232
+0.00(+0.31%)
Jan 14, 2019
1.635
1.650
1.590
1.590
67,417
-0.04(-2.45%)
Jan 11, 2019
1.710
1.710
1.630
1.630
148,000
-0.07(-4.12%)
Jan 10, 2019
1.725
1.750
1.685
1.700
131,636
-0.02(-1.16%)
Jan 09, 2019
1.630
1.730
1.630
1.720
210,047
+0.11(+6.82%)
Jan 08, 2019
1.678
1.680
1.610
1.610
94,779
-0.04(-2.41%)
Jan 07, 2019
1.670
1.700
1.650
1.650
375,530
+0.00(+0.00%)
Jan 04, 2019
1.690
1.700
1.617
1.650
268,600
+0.07(+4.43%)
Jan 03, 2019
1.610
1.628
1.530
1.580
192,635
+0.03(+1.94%)
Jan 02, 2019
1.470
1.600
1.470
1.550
154,499
+0.08(+5.44%)
Dec 31, 2018
1.487
1.520
1.450
1.470
406,700
+0.00(+0.00%)
Dec 28, 2018
1.393
1.501
1.390
1.470
512,000
+0.07(+5.00%)
Dec 27, 2018
1.422
1.422
1.350
1.400
700,813
+0.02(+1.45%)
Dec 26, 2018
1.430
1.430
1.350
1.380
86,571
+0.01(+0.73%)
Dec 24, 2018
1.370
1.420
1.320
1.370
393,500
-0.03(-2.14%)
Dec 21, 2018
1.500
1.530
1.400
1.400
273,000
-0.05(-3.45%)
Dec 20, 2018
1.430
1.470
1.400
1.450
253,612
+0.05(+3.27%)
Dec 19, 2018
1.466
1.530
1.398
1.404
143,257
-0.05(-3.16%)
Dec 18, 2018
1.515
1.530
1.440
1.450
524,222
-0.05(-3.34%)
Dec 17, 2018
1.485
1.550
1.430
1.500
381,433
-0.03(-1.96%)
Dec 14, 2018
1.560
1.590
1.510
1.530
174,000
-0.05(-3.16%)
Dec 13, 2018
1.750
1.750
1.570
1.580
117,951
-0.11(-6.45%)
Dec 12, 2018
1.700
1.756
1.670
1.689
175,740
+0.06(+3.62%)
Dec 11, 2018
1.570
1.660
1.570
1.630
149,771
+0.06(+3.82%)
Dec 10, 2018
1.681
1.681
1.520
1.570
389,758
-0.14(-8.10%)
Dec 07, 2018
1.667
1.790
1.667
1.708
223,900
+0.07(+4.27%)
Dec 06, 2018
1.700
1.700
1.520
1.638
320,296
+0.06(+3.70%)
Dec 04, 2018
1.730
1.755
1.580
1.580
122,100
-0.14(-8.14%)
Dec 03, 2018
1.690
1.780
1.690
1.720
132,150
+0.05(+2.99%)
Nov 30, 2018
1.650
1.710
1.640
1.670
369,500
+0.03(+1.83%)
Nov 29, 2018
1.600
1.670
1.540
1.640
591,291
+0.04(+2.50%)
Nov 28, 2018
1.704
1.704
1.595
1.600
201,193
-0.09(-5.06%)
Nov 27, 2018
1.627
1.720
1.625
1.685
162,168
-0.00(-0.28%)
Nov 26, 2018
1.846
1.860
1.680
1.690
250,239
-0.06(-3.42%)
Nov 23, 2018
1.840
1.919
1.720
1.750
213,300
+0.05(+2.93%)
Nov 21, 2018
1.700
1.700
1.700
0
+0.09(+5.59%)
Nov 20, 2018
1.630
1.630
1.500
1.610
529,472
+0.05(+3.21%)
Nov 19, 2018
1.435
1.630
1.385
1.560
1,006,293
+0.28(+21.88%)
Nov 16, 2018
1.535
1.552
1.210
1.280
1,137,000
-0.31(-19.50%)
Nov 15, 2018
1.654
1.660
1.510
1.590
554,327
-0.07(-4.22%)
Nov 14, 2018
1.716
1.750
1.521
1.660
456,309
-0.05(-3.02%)
Nov 13, 2018
1.910
1.950
1.700
1.712
750,616
-0.16(-8.47%)
Nov 12, 2018
2.065
2.100
1.870
1.870
487,563
-0.16(-7.69%)
Nov 09, 2018
1.845
2.080
1.830
2.026
1,283,100
+0.18(+9.50%)
Nov 08, 2018
2.388
2.430
1.790
1.850
1,765,296
-0.58(-23.79%)
Nov 07, 2018
2.490
2.490
2.346
2.428
178,979
+0.04(+1.57%)
Nov 06, 2018
2.526
2.526
2.369
2.390
132,403
-0.08(-3.24%)
Nov 05, 2018
2.522
2.549
2.470
2.470
108,922
-0.01(-0.40%)
Nov 02, 2018
2.580
2.580
2.460
2.480
93,700
-0.03(-1.20%)
Nov 01, 2018
2.430
2.531
2.393
2.510
195,557
+0.09(+3.72%)
Oct 31, 2018
2.500
2.530
2.410
2.420
249,665
+0.00(+0.00%)
Oct 30, 2018
2.401
2.429
2.360
2.420
108,923
+0.07(+2.98%)
Oct 29, 2018
2.310
2.449
2.310
2.350
135,330
+0.00(+0.00%)
Oct 26, 2018
2.500
2.510
2.350
2.350
320,300
-0.17(-6.75%)
Oct 25, 2018
2.460
2.550
2.450
2.520
520,726
+0.08(+3.28%)
Oct 24, 2018
2.650
2.710
2.410
2.440
388,439
-0.21(-7.94%)
Oct 23, 2018
2.747
2.770
2.649
2.651
381,806
-0.21(-7.33%)
Oct 22, 2018
2.730
2.860
2.690
2.860
122,638
+0.08(+2.88%)
Oct 19, 2018
2.881
2.920
2.780
2.780
564,000
-0.07(-2.45%)
Oct 18, 2018
3.015
3.040
2.800
2.850
278,353
-0.15(-5.01%)
Oct 17, 2018
3.089
3.089
2.990
3.000
1,899,689
-0.08(-2.60%)
Oct 16, 2018
3.090
3.091
3.020
3.080
128,965
+0.01(+0.33%)
Oct 15, 2018
3.110
3.150
3.000
3.070
1,675,508
+0.00(+0.00%)
Oct 12, 2018
2.925
3.100
2.925
3.070
275,500
+0.12(+4.13%)
Oct 11, 2018
2.950
3.060
2.846
2.948
188,651
-0.08(-2.70%)
Oct 10, 2018
3.243
3.243
2.950
3.030
549,336
-0.22(-6.77%)
Oct 09, 2018
3.258
3.278
3.210
3.250
110,359
-0.07(-2.11%)
Oct 08, 2018
3.180
3.400
3.180
3.320
57,445
+0.04(+1.22%)
Oct 05, 2018
3.346
3.370
3.250
3.280
290,400
-0.06(-1.80%)
Oct 04, 2018
3.560
3.560
3.292
3.340
191,960
-0.22(-6.18%)
Oct 03, 2018
3.580
3.620
3.540
3.560
66,684
-0.02(-0.55%)
Oct 02, 2018
3.646
3.670
3.560
3.580
333,888
-0.07(-1.92%)
Oct 01, 2018
3.600
3.680
3.580
3.650
102,196
+0.10(+2.82%)
Sep 28, 2018
3.540
3.551
3.480
3.550
72,200
+0.05(+1.43%)
Sep 27, 2018
3.416
3.540
3.396
3.500
63,976
+0.10(+2.94%)
Sep 26, 2018
3.450
3.480
3.400
3.400
67,154
-0.03(-0.87%)
Sep 25, 2018
3.514
3.530
3.395
3.430
109,427
-0.06(-1.72%)
Sep 24, 2018
3.520
3.591
3.490
3.490
103,837
-0.04(-1.13%)
Sep 21, 2018
3.643
3.690
3.530
3.530
36,900
-0.12(-3.29%)
Sep 20, 2018
3.575
3.670
3.550
3.650
139,940
+0.10(+2.82%)
Sep 19, 2018
3.400
3.550
3.400
3.550
77,610
+0.07(+2.01%)
Sep 18, 2018
3.550
3.550
3.480
3.480
67,507
-0.03(-0.85%)
Sep 17, 2018
3.475
3.550
3.475
3.510
81,438
-0.04(-1.13%)
Sep 14, 2018
3.510
3.590
3.462
3.550
66,500
+0.01(+0.28%)
Sep 13, 2018
3.586
3.586
3.480
3.540
91,688
-0.03(-0.84%)
Sep 12, 2018
3.550
3.580
3.530
3.570
69,650
+0.02(+0.56%)
Sep 11, 2018
3.576
3.590
3.500
3.550
285,625
-0.01(-0.20%)
Sep 10, 2018
3.475
3.557
3.450
3.557
73,226
+0.13(+3.70%)
Sep 07, 2018
3.300
3.456
3.282
3.430
140,600
+0.16(+4.91%)
Sep 06, 2018
3.120
3.310
3.080
3.270
168,706
+0.09(+2.89%)
Sep 05, 2018
3.154
3.210
3.140
3.178
229,984
-0.00(-0.13%)
Sep 04, 2018
3.220
3.260
3.110
3.182
323,534
-0.12(-3.61%)
Aug 31, 2018
3.301
3.301
3.301
0
-0.14(-4.03%)
Aug 30, 2018
3.390
3.490
3.390
3.440
120,069
-0.03(-0.85%)
Aug 29, 2018
3.385
3.480
3.385
3.470
62,561
+0.06(+1.74%)
Aug 28, 2018
3.463
3.480
3.390
3.410
180,127
-0.09(-2.52%)
Aug 27, 2018
3.520
3.540
3.450
3.498
537,548
-0.04(-1.18%)
Aug 24, 2018
3.545
3.569
3.530
3.540
86,600
+0.01(+0.28%)
Aug 23, 2018
3.543
3.560
3.521
3.530
122,343
-0.03(-0.84%)
Aug 22, 2018
3.535
3.580
3.535
3.560
365,769
+0.01(+0.28%)
Aug 21, 2018
3.500
3.610
3.460
3.550
60,805
+0.05(+1.43%)
Aug 20, 2018
3.480
3.600
3.480
3.500
405,280
-0.05(-1.44%)
Aug 17, 2018
3.479
3.551
3.479
3.551
161,000
+0.08(+2.33%)
Aug 16, 2018
3.528
3.580
3.460
3.470
236,460
-0.06(-1.70%)
Aug 15, 2018
3.518
3.610
3.518
3.530
140,298
-0.05(-1.40%)
Aug 14, 2018
3.430
3.589
3.388
3.580
182,766
+0.13(+3.77%)
Aug 13, 2018
3.535
3.580
3.450
3.450
519,687
-0.12(-3.36%)
Aug 10, 2018
3.586
3.620
3.540
3.570
134,800
-0.05(-1.38%)
Aug 09, 2018
3.640
3.672
3.550
3.620
206,430
-0.05(-1.36%)
Aug 08, 2018
3.769
3.769
3.630
3.670
226,332
-0.15(-3.93%)
Aug 07, 2018
3.929
3.990
3.780
3.820
124,550
-0.11(-2.80%)
Aug 06, 2018
3.850
3.970
3.710
3.930
70,013
-0.03(-0.76%)
Aug 03, 2018
3.810
3.980
3.770
3.960
251,000
+0.19(+4.98%)
Aug 02, 2018
3.750
3.850
3.730
3.772
169,222
+0.11(+3.06%)
Aug 01, 2018
3.740
3.790
3.600
3.660
89,388
-0.10(-2.62%)
Jul 31, 2018
3.629
3.770
3.629
3.759
169,810
+0.10(+2.69%)
Jul 30, 2018
3.730
3.730
3.650
3.660
161,958
-0.04(-1.08%)
Jul 27, 2018
3.730
3.740
3.640
3.700
126,600
+0.02(+0.54%)
Jul 26, 2018
3.661
3.730
3.650
3.680
129,148
+0.00(+0.00%)
Jul 25, 2018
3.760
3.760
3.600
3.680
121,802
+0.02(+0.55%)
Jul 24, 2018
3.605
3.730
3.600
3.660
164,845
+0.05(+1.39%)
Jul 23, 2018
3.630
3.630
3.572
3.610
209,185
-0.08(-2.15%)
Jul 20, 2018
3.830
3.830
3.650
3.689
217,459
-0.11(-2.91%)
Jul 19, 2018
3.686
3.820
3.578
3.800
795,312
+0.07(+1.88%)
Jul 18, 2018
3.830
3.950
3.730
3.730
442,756
-0.22(-5.57%)
Jul 17, 2018
4.000
4.000
3.870
3.950
162,375
-0.01(-0.25%)
Jul 16, 2018
4.090
4.140
3.950
3.960
205,557
-0.15(-3.55%)
Jul 13, 2018
4.145
4.145
4.060
4.106
114,320
-0.00(-0.11%)
Jul 12, 2018
4.130
4.070
4.110
121,454
-0.02(-0.49%)
Jul 11, 2018
4.185
4.250
4.100
4.130
274,106
+0.02(+0.49%)
Jul 10, 2018
4.020
4.160
3.974
4.110
234,643
+0.10(+2.46%)
Jul 09, 2018
3.929
4.030
3.929
4.011
314,215
+0.08(+2.07%)
Jul 06, 2018
3.925
3.969
3.866
3.930
107,564
-0.01(-0.25%)
Jul 05, 2018
3.824
3.980
3.810
3.940
406,492
+0.07(+1.81%)
Jul 03, 2018
3.870
3.870
3.870
0
-0.03(-0.77%)
Jul 02, 2018
4.160
4.160
3.890
3.900
37,856
-0.04(-1.02%)
Jun 29, 2018
3.895
3.960
3.870
3.940
159,015
+0.11(+2.87%)
Jun 28, 2018
3.740
3.850
3.740
3.830
649,637
+0.06(+1.59%)
Jun 27, 2018
3.807
3.870
3.770
3.770
77,153
+0.01(+0.27%)
Jun 26, 2018
3.845
3.850
3.760
3.760
420,350
-0.09(-2.34%)
Jun 25, 2018
4.010
4.010
3.782
3.850
310,781
-0.10(-2.53%)
Jun 22, 2018
3.965
3.989
3.880
3.950
114,683
-0.01(-0.25%)
Jun 21, 2018
4.020
4.070
3.920
3.960
132,938
-0.04(-0.92%)
Jun 20, 2018
3.870
4.020
3.850
3.997
373,694
+0.19(+4.90%)
Jun 19, 2018
3.885
3.942
3.800
3.810
439,639
-0.13(-3.26%)
Jun 18, 2018
3.710
3.970
3.667
3.938
303,344
+0.25(+6.73%)
Jun 15, 2018
3.750
3.690
3.690
103,398
-0.06(-1.60%)
Jun 14, 2018
3.780
3.800
3.720
3.750
81,562
-0.01(-0.27%)
Jun 13, 2018
3.725
3.830
3.725
3.760
159,259
-0.03(-0.79%)
Jun 12, 2018
3.810
3.810
3.770
3.790
72,048
+0.00(+0.00%)
Jun 11, 2018
3.800
3.830
3.760
3.790
112,453
+0.02(+0.53%)
Jun 08, 2018
3.785
3.810
3.731
3.770
74,353
-0.02(-0.53%)
Jun 07, 2018
3.758
3.810
3.750
3.790
220,186
+0.06(+1.61%)
Jun 06, 2018
3.725
3.750
3.654
3.730
221,101
+0.09(+2.48%)
Jun 05, 2018
3.610
3.690
3.591
3.640
169,167
-0.02(-0.55%)
Jun 04, 2018
3.750
3.800
3.660
3.660
195,878
-0.04(-1.09%)
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.