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
Brazil Bovespa Index
(IX:
BVSP
)
127,750.92
-399.79 (-0.31%)
Daily Price
Updated: 5:21 PM EDT, May 20, 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 29, 2009
53047
53806
52432
53198
2,841,400
+157.00(+0.30%)
May 28, 2009
51795
53041
51795
53041
1,518,800
+1249.00(+2.41%)
May 27, 2009
51840
53092
51637
51792
1,731,400
-49.00(-0.09%)
May 26, 2009
50817
51934
50074
51841
1,456,600
+1025.00(+2.02%)
May 25, 2009
50558
50969
50558
50816
491,000
+248.00(+0.49%)
May 22, 2009
50089
50893
49989
50568
1,308,800
+481.00(+0.96%)
May 21, 2009
51244
51244
49565
50087
1,681,000
-1158.00(-2.26%)
May 20, 2009
51349
52640
51143
51245
2,062,000
-102.00(-0.20%)
May 19, 2009
51465
52145
50987
51347
2,003,200
-116.00(-0.23%)
May 18, 2009
49012
51490
49012
51463
1,731,600
+2456.00(+5.01%)
May 15, 2009
49447
49552
48796
49007
1,508,800
-439.00(-0.89%)
May 14, 2009
48671
49461
48284
49446
1,416,200
+767.00(+1.58%)
May 13, 2009
50317
50317
48430
48679
1,712,200
-1647.00(-3.27%)
May 12, 2009
50980
51565
49808
50326
1,852,000
-650.00(-1.28%)
May 11, 2009
51389
51389
50060
50976
1,285,600
-420.00(-0.82%)
May 08, 2009
50066
51396
50051
51396
1,692,800
+1338.00(+2.67%)
May 07, 2009
51499
52079
49743
50058
2,030,200
-1441.00(-2.80%)
May 06, 2009
50675
52096
50672
51499
2,468,600
+829.00(+1.64%)
May 05, 2009
50404
50909
50013
50670
1,945,400
+265.00(+0.53%)
May 04, 2009
47290
50405
47290
50405
2,502,000
+3115.50(+6.59%)
May 01, 2009
47235
48126
47235
47290
0
-0.50(-0.00%)
Apr 30, 2009
47235
48126
47235
47290
2,136,000
+63.00(+0.13%)
Apr 29, 2009
45825
47410
45825
47227
2,053,400
+1406.00(+3.07%)
Apr 28, 2009
45819
46138
44966
45821
1,792,400
+1.00(+0.00%)
Apr 27, 2009
46772
46772
45662
45820
1,687,400
-952.00(-2.04%)
Apr 24, 2009
45801
46946
45801
46772
1,528,400
+971.00(+2.12%)
Apr 23, 2009
44888
45804
44888
45801
1,243,600
+913.00(+2.03%)
Apr 22, 2009
44434
45369
44434
44888
1,364,400
+454.90(+1.02%)
Apr 21, 2009
44433
44433
44433
44433
0
+0.10(+0.00%)
Apr 20, 2009
45778
45778
44275
44433
1,272,800
-1345.00(-2.94%)
Apr 17, 2009
46018
46187
45723
45778
1,465,600
-247.00(-0.54%)
Apr 16, 2009
45277
46211
45277
46025
1,770,800
+752.00(+1.66%)
Apr 15, 2009
45420
45453
44811
45273
1,758,000
-145.00(-0.32%)
Apr 14, 2009
45989
46591
45284
45418
2,127,600
-574.00(-1.25%)
Apr 13, 2009
45536
46179
45226
45992
1,552,600
+453.30(+1.00%)
Apr 10, 2009
44183
45702
44183
45539
0
-0.30(-0.00%)
Apr 09, 2009
44183
45702
44183
45539
1,923,800
+1357.00(+3.07%)
Apr 08, 2009
43828
44390
43706
44182
1,782,400
+357.00(+0.81%)
Apr 07, 2009
44163
44471
43593
43825
1,707,600
-342.00(-0.77%)
Apr 06, 2009
44385
44385
43429
44167
1,466,200
-224.00(-0.50%)
Apr 03, 2009
43738
44610
43520
44391
1,882,800
+655.00(+1.50%)
Apr 02, 2009
41977
44286
41977
43736
2,363,600
+1760.00(+4.19%)
Apr 01, 2009
40918
42005
40256
41976
1,671,600
+1050.00(+2.57%)
Mar 31, 2009
40661
41610
40661
40926
1,591,200
+273.00(+0.67%)
Mar 30, 2009
41909
41909
40351
40653
1,508,600
-1254.00(-2.99%)
Mar 27, 2009
42589
42589
41586
41907
1,342,000
-682.00(-1.60%)
Mar 26, 2009
41801
42680
41801
42589
1,640,400
+790.00(+1.89%)
Mar 25, 2009
41478
42623
41114
41799
1,956,400
+323.00(+0.78%)
Mar 24, 2009
42439
42439
41476
41476
1,826,200
-963.00(-2.27%)
Mar 23, 2009
40077
42509
40077
42439
1,883,400
+2363.00(+5.90%)
Mar 20, 2009
40453
41053
40076
40076
1,394,200
-377.00(-0.93%)
Mar 19, 2009
40146
41137
40146
40453
1,902,800
+311.00(+0.77%)
Mar 18, 2009
39508
40551
38850
40142
1,731,800
+631.00(+1.60%)
Mar 17, 2009
38608
39511
38080
39511
1,456,800
+904.00(+2.34%)
Mar 16, 2009
39018
39713
38467
38607
1,526,800
-408.00(-1.05%)
Mar 13, 2009
39152
39707
38580
39015
1,595,200
-137.00(-0.35%)
Mar 12, 2009
38806
39304
38286
39152
1,631,800
+347.00(+0.89%)
Mar 11, 2009
38795
39310
38238
38805
1,401,200
+10.00(+0.03%)
Mar 10, 2009
36745
38804
36745
38795
1,788,200
+2054.00(+5.59%)
Mar 09, 2009
37103
37464
36392
36741
1,067,400
-364.00(-0.98%)
Mar 07, 2009
37367
38309
36476
37105
1,481,200
-264.00(-0.71%)
Mar 06, 2009
38391
38391
36973
37369
1,354,600
-1033.00(-2.69%)
Mar 05, 2009
36468
38554
36468
38402
1,796,200
+1934.00(+5.30%)
Mar 04, 2009
36236
37085
35722
36468
1,731,400
+233.00(+0.64%)
Mar 03, 2009
38180
38180
36196
36235
1,728,000
+0.00(+0.00%)
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.