Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.680 2.680 2.338 2.338 162,684 -0.27(-10.24%)
Jan 29, 2009 2.742 2.756 2.582 2.605 137,099 -0.17(-6.09%)
Jan 28, 2009 2.636 2.889 2.565 2.773 145,952 +0.18(+7.03%)
Jan 27, 2009 2.756 2.836 2.462 2.591 246,495 -0.16(-5.82%)
Jan 26, 2009 2.778 2.822 2.560 2.751 199,231 +0.14(+5.45%)
Jan 23, 2009 2.569 2.769 2.493 2.609 191,231 -0.01(-0.51%)
Jan 22, 2009 2.636 2.787 2.511 2.622 118,485 -0.07(-2.64%)
Jan 21, 2009 2.685 2.773 2.605 2.693 149,014 +0.04(+1.68%)
Jan 20, 2009 2.969 2.991 2.649 2.649 232,881 -0.38(-12.48%)
Jan 16, 2009 3.000 3.049 2.720 3.027 363,955 +0.05(+1.64%)
Jan 15, 2009 2.778 3.001 2.680 2.978 348,601 +0.20(+7.37%)
Jan 14, 2009 3.009 3.027 2.693 2.773 356,071 -0.35(-11.11%)
Jan 13, 2009 3.147 3.391 3.031 3.120 270,409 -0.03(-0.85%)
Jan 12, 2009 3.058 3.231 3.058 3.147 272,557 +0.08(+2.46%)
Jan 09, 2009 3.271 3.329 3.049 3.071 466,077 -0.23(-6.87%)
Jan 08, 2009 3.062 3.325 2.853 3.298 489,305 +0.53(+19.29%)
Jan 07, 2009 3.000 3.093 2.742 2.765 326,330 -0.29(-9.46%)
Jan 06, 2009 2.742 3.116 2.689 3.053 295,281 +0.31(+11.16%)
Jan 05, 2009 2.573 2.751 2.369 2.747 218,045 +0.19(+7.48%)
Jan 02, 2009 2.316 2.640 2.316 2.556 185,971 +0.24(+10.37%)
Dec 31, 2008 2.187 2.369 2.187 2.316 243,352 +0.14(+6.33%)
Dec 30, 2008 2.236 2.311 2.040 2.178 501,974 -0.04(-1.61%)
Dec 29, 2008 2.365 2.440 2.191 2.213 172,393 -0.16(-6.57%)
Dec 26, 2008 2.378 2.453 2.325 2.369 236,514 +0.00(+0.00%)
Dec 24, 2008 2.218 2.453 2.218 2.369 166,581 +0.16(+7.03%)
Dec 23, 2008 2.413 2.422 2.205 2.213 151,869 -0.18(-7.43%)
Dec 22, 2008 2.653 2.653 2.271 2.391 224,401 -0.26(-9.88%)
Dec 19, 2008 2.338 2.658 2.240 2.653 1,052,852 +0.39(+17.06%)
Dec 18, 2008 2.249 2.436 2.249 2.267 229,735 +0.05(+2.20%)
Dec 17, 2008 2.093 2.227 2.076 2.218 284,176 +0.09(+4.18%)
Dec 16, 2008 2.067 2.187 1.973 2.129 485,824 +0.11(+5.51%)
Dec 15, 2008 2.120 2.156 1.920 2.018 293,351 -0.09(-4.42%)
Dec 12, 2008 1.818 2.116 1.809 2.111 453,858 +0.23(+12.03%)
Dec 11, 2008 1.982 2.085 1.805 1.885 492,128 -0.12(-6.19%)
Dec 10, 2008 1.996 2.142 1.858 2.009 277,500 +0.04(+2.03%)
Dec 09, 2008 2.129 2.249 1.911 1.969 337,316 -0.20(-9.22%)
Dec 08, 2008 2.000 2.262 2.000 2.169 216,020 +0.19(+9.66%)
Dec 05, 2008 1.853 1.978 1.778 1.978 422,951 +0.10(+5.20%)
Dec 04, 2008 1.800 1.987 1.747 1.880 376,950 +0.08(+4.19%)
Dec 03, 2008 1.827 1.960 1.596 1.805 432,484 +0.12(+7.12%)
Dec 02, 2008 1.511 1.689 1.489 1.685 1,358,820 +0.21(+14.50%)
Dec 01, 2008 1.640 1.720 1.462 1.471 303,939 -0.21(-12.66%)
Nov 28, 2008 1.773 1.773 1.609 1.685 353,364 +0.03(+1.61%)
Nov 26, 2008 1.573 1.716 1.471 1.658 1,047,600 +0.11(+7.18%)
Nov 25, 2008 1.516 1.551 1.458 1.547 255,380 +0.06(+4.19%)
Nov 24, 2008 1.542 1.551 1.427 1.485 582,472 +0.02(+1.21%)
Nov 21, 2008 1.502 1.502 1.342 1.467 688,843 +0.00(+0.00%)
Nov 20, 2008 1.658 1.667 1.449 1.467 731,408 -0.18(-10.81%)
Nov 19, 2008 1.742 1.818 1.645 1.645 521,847 -0.09(-5.37%)
Nov 18, 2008 1.725 1.760 1.676 1.738 351,139 +0.04(+2.09%)
Nov 17, 2008 1.707 1.762 1.672 1.702 837,004 -0.02(-1.03%)
Nov 14, 2008 1.729 1.789 1.676 1.720 718,289 -0.01(-0.77%)
Nov 13, 2008 1.725 1.778 1.671 1.733 1,503,967 -0.02(-1.02%)
Nov 12, 2008 1.742 1.791 1.729 1.751 510,784 -0.03(-1.50%)
Nov 11, 2008 1.769 1.885 1.711 1.778 360,512 -0.00(-0.25%)
Nov 10, 2008 1.969 1.976 1.760 1.782 356,703 -0.12(-6.31%)
Nov 07, 2008 1.920 1.920 1.809 1.902 351,785 +0.03(+1.66%)
Nov 06, 2008 1.942 1.960 1.818 1.871 1,639,120 -0.08(-4.32%)
Nov 05, 2008 2.453 2.489 1.925 1.956 621,578 -0.54(-21.71%)
Nov 04, 2008 2.787 2.787 2.453 2.498 369,152 -0.18(-6.80%)
Nov 03, 2008 2.671 2.827 2.471 2.680 351,297 -0.11(-3.98%)
Oct 31, 2008 2.480 2.791 2.147 2.791 430,016 +0.31(+12.34%)
Oct 30, 2008 2.276 2.498 2.205 2.485 357,842 +0.28(+12.47%)
Oct 29, 2008 1.818 2.467 1.751 2.209 557,107 +0.40(+22.41%)
Oct 28, 2008 1.929 1.978 1.573 1.805 1,359,171 -0.03(-1.69%)
Oct 27, 2008 2.209 2.369 1.831 1.836 572,681 -0.43(-19.02%)
Oct 24, 2008 2.791 2.840 2.027 2.267 968,148 -0.39(-14.72%)
Oct 23, 2008 2.796 2.812 2.560 2.658 547,610 -0.11(-3.86%)
Oct 22, 2008 2.800 2.871 2.707 2.765 213,241 -0.08(-2.96%)
Oct 21, 2008 2.805 2.953 2.796 2.849 295,450 -0.02(-0.77%)
Oct 20, 2008 3.049 3.391 2.787 2.871 414,642 -0.11(-3.58%)
Oct 17, 2008 3.000 3.418 2.938 2.978 324,246 -0.16(-5.23%)
Oct 16, 2008 3.133 3.467 3.045 3.142 390,636 +0.04(+1.43%)
Oct 15, 2008 3.373 3.454 3.089 3.098 156,506 -0.29(-8.53%)
Oct 14, 2008 3.480 3.502 3.218 3.387 174,345 -0.09(-2.68%)
Oct 13, 2008 3.507 3.542 3.325 3.480 311,525 +0.18(+5.53%)
Oct 10, 2008 3.120 3.462 2.858 3.298 1,164,907 +0.08(+2.63%)
Oct 09, 2008 3.498 3.571 3.169 3.213 292,005 -0.24(-6.95%)
Oct 08, 2008 3.542 3.845 3.405 3.454 449,461 -0.13(-3.60%)
Oct 07, 2008 4.058 4.129 3.565 3.582 338,747 -0.40(-9.94%)
Oct 06, 2008 3.987 4.231 3.667 3.978 455,122 -0.11(-2.61%)
Oct 03, 2008 4.440 4.511 4.036 4.085 290,961 -0.25(-5.74%)
Oct 02, 2008 4.578 4.720 4.316 4.334 164,414 -0.29(-6.34%)
Oct 01, 2008 4.529 4.707 4.369 4.627 159,584 +0.04(+0.87%)
Sep 30, 2008 4.476 4.618 4.294 4.587 236,888 +0.19(+4.24%)
Sep 29, 2008 4.489 4.649 4.356 4.400 352,543 -0.23(-4.90%)
Sep 26, 2008 4.525 4.756 4.525 4.627 191,166 +0.01(+0.19%)
Sep 25, 2008 4.614 4.769 4.560 4.618 148,517 +0.04(+0.87%)
Sep 24, 2008 4.662 4.685 4.467 4.578 236,773 -0.01(-0.19%)
Sep 23, 2008 4.502 4.649 4.467 4.587 287,890 +0.13(+2.89%)
Sep 22, 2008 4.680 4.805 4.405 4.458 674,466 -0.25(-5.38%)
Sep 19, 2008 4.889 4.916 4.556 4.711 1,096,601 +0.00(+0.00%)
Sep 18, 2008 4.618 4.809 4.391 4.711 963,191 +0.19(+4.23%)
Sep 17, 2008 4.294 4.654 4.178 4.520 754,901 -0.33(-6.78%)
Sep 16, 2008 4.569 4.956 4.471 4.849 524,594 +0.17(+3.61%)
Sep 15, 2008 4.676 4.765 4.596 4.680 286,275 -0.08(-1.59%)
Sep 12, 2008 4.680 4.756 4.551 4.756 293,891 +0.00(+0.00%)
Sep 11, 2008 4.516 4.765 4.511 4.756 459,903 +0.13(+2.79%)
Sep 10, 2008 4.702 4.702 4.489 4.627 307,206 +0.04(+0.77%)
Sep 09, 2008 4.458 4.827 4.458 4.591 501,177 +0.09(+1.97%)
Sep 08, 2008 4.360 4.529 4.267 4.502 502,496 +0.22(+5.08%)
Sep 05, 2008 3.951 4.320 3.916 4.285 291,996 +0.29(+7.35%)
Sep 04, 2008 4.071 4.174 3.934 3.991 438,145 -0.13(-3.23%)
Sep 03, 2008 4.022 4.209 3.969 4.125 351,884 +0.10(+2.43%)
Sep 02, 2008 4.107 4.222 3.929 4.027 455,561 +0.04(+0.89%)
Aug 29, 2008 3.991 4.005 3.929 3.991 252,122 -0.03(-0.66%)
Aug 28, 2008 4.000 4.147 3.898 4.018 241,286 +0.04(+1.12%)
Aug 27, 2008 4.014 4.040 3.862 3.974 145,117 -0.04(-0.89%)
Aug 26, 2008 3.956 4.071 3.902 4.009 148,739 +0.06(+1.46%)
Aug 25, 2008 4.111 4.111 3.925 3.951 139,587 -0.19(-4.61%)
Aug 22, 2008 4.151 4.182 4.067 4.142 162,594 +0.03(+0.76%)
Aug 21, 2008 4.102 4.182 4.085 4.111 256,172 -0.05(-1.18%)
Aug 20, 2008 4.205 4.298 4.062 4.160 328,973 -0.02(-0.53%)
Aug 19, 2008 4.369 4.369 4.129 4.182 254,844 -0.08(-1.98%)
Aug 18, 2008 4.236 4.338 4.191 4.267 282,698 +0.04(+1.05%)
Aug 15, 2008 4.320 4.320 4.134 4.222 462,126 -0.01(-0.21%)
Aug 14, 2008 4.298 4.356 4.147 4.231 388,163 -0.12(-2.76%)
Aug 13, 2008 4.382 4.445 4.138 4.351 268,015 -0.04(-0.81%)
Aug 12, 2008 4.427 4.471 4.351 4.387 323,598 -0.06(-1.30%)
Aug 11, 2008 4.462 4.591 4.378 4.445 410,478 -0.00(-0.10%)
Aug 08, 2008 4.080 4.498 4.054 4.449 344,300 +0.36(+8.92%)
Aug 07, 2008 4.036 4.200 3.956 4.085 361,756 -0.03(-0.65%)
Aug 06, 2008 4.418 4.467 4.067 4.111 444,534 -0.40(-8.78%)
Aug 05, 2008 4.005 4.547 3.880 4.507 330,665 +0.57(+14.45%)
Aug 04, 2008 3.947 4.058 3.738 3.938 257,276 -0.01(-0.23%)
Aug 01, 2008 3.738 4.018 3.609 3.947 434,018 +0.40(+11.14%)
Jul 31, 2008 3.618 3.760 3.485 3.551 391,862 -0.16(-4.31%)
Jul 30, 2008 3.934 3.974 3.600 3.711 323,601 -0.17(-4.46%)
Jul 29, 2008 3.885 4.018 3.591 3.885 195,389 +0.30(+8.44%)
Jul 28, 2008 3.902 3.942 3.436 3.582 246,000 -0.35(-8.93%)
Jul 25, 2008 3.840 3.978 3.831 3.934 237,293 +0.14(+3.75%)
Jul 24, 2008 3.800 3.880 3.694 3.791 215,302 +0.02(+0.47%)
Jul 23, 2008 3.596 4.027 3.569 3.774 349,677 +0.18(+4.94%)
Jul 22, 2008 3.373 3.622 3.289 3.596 485,392 +0.19(+5.61%)
Jul 21, 2008 3.454 3.525 3.396 3.405 209,718 -0.02(-0.65%)
Jul 18, 2008 3.605 3.609 3.342 3.427 408,122 -0.17(-4.81%)
Jul 17, 2008 3.365 3.609 3.258 3.600 387,227 +0.26(+7.71%)
Jul 16, 2008 3.138 3.427 3.098 3.342 353,130 +0.21(+6.82%)
Jul 15, 2008 3.080 3.262 3.018 3.129 379,416 +0.00(+0.00%)
Jul 14, 2008 3.111 3.213 3.013 3.129 540,872 +0.05(+1.59%)
Jul 11, 2008 2.889 3.129 2.889 3.080 869,628 -0.24(-7.10%)
Jul 10, 2008 3.382 3.516 3.253 3.316 279,336 -0.06(-1.84%)
Jul 09, 2008 3.618 3.649 3.373 3.378 297,830 -0.23(-6.40%)
Jul 08, 2008 3.276 3.614 3.218 3.609 322,854 +0.35(+10.63%)
Jul 07, 2008 3.311 3.373 3.178 3.262 272,607 -0.02(-0.68%)
Jul 04, 2008 3.200 3.387 3.200 3.285 206,802 +0.00(+0.00%)
Jul 03, 2008 3.200 3.387 3.200 3.285 206,802 +0.08(+2.64%)
Jul 02, 2008 3.365 3.391 3.178 3.200 345,382 -0.17(-5.14%)
Jul 01, 2008 3.325 3.454 3.298 3.373 287,872 +0.01(+0.26%)
Jun 30, 2008 3.431 3.547 3.316 3.365 632,402 -0.06(-1.69%)
Jun 27, 2008 3.405 3.489 3.258 3.422 1,480,501 -0.00(-0.13%)
Jun 26, 2008 3.578 3.676 3.405 3.427 278,036 -0.20(-5.40%)
Jun 25, 2008 3.449 3.662 3.445 3.622 269,279 +0.19(+5.43%)
Jun 24, 2008 3.422 3.538 3.347 3.436 340,558 -0.02(-0.51%)
Jun 23, 2008 3.565 3.578 3.391 3.454 351,632 -0.09(-2.51%)
Jun 20, 2008 3.556 3.565 3.467 3.542 479,747 -0.04(-1.12%)
Jun 19, 2008 3.569 3.614 3.476 3.582 233,882 +0.01(+0.37%)
Jun 18, 2008 3.587 3.627 3.489 3.569 217,939 -0.04(-1.11%)
Jun 17, 2008 3.800 3.814 3.600 3.609 161,532 -0.18(-4.81%)
Jun 16, 2008 3.791 3.831 3.640 3.791 183,734 -0.02(-0.58%)
Jun 13, 2008 3.720 3.814 3.658 3.814 121,705 +0.13(+3.62%)
Jun 12, 2008 3.618 3.854 3.618 3.680 155,471 +0.10(+2.73%)
Jun 11, 2008 3.889 3.889 3.569 3.582 301,826 -0.32(-8.30%)
Jun 10, 2008 3.809 3.934 3.711 3.907 358,031 +0.18(+4.89%)
Jun 09, 2008 3.765 3.858 3.667 3.725 268,310 +0.00(+0.00%)
Jun 06, 2008 4.080 4.080 3.720 3.725 318,689 -0.40(-9.70%)
Jun 05, 2008 3.960 4.151 3.960 4.125 191,814 +0.16(+4.15%)
Jun 04, 2008 3.880 4.040 3.867 3.960 103,281 +0.06(+1.48%)
Jun 03, 2008 3.854 3.920 3.800 3.902 115,315 +0.07(+1.86%)
Jun 02, 2008 3.982 3.982 3.685 3.831 312,358 -0.16(-4.12%)
May 30, 2008 4.014 4.054 3.929 3.996 376,246 -0.00(-0.11%)
May 29, 2008 3.836 4.134 3.836 4.000 204,440 +0.15(+3.81%)
May 28, 2008 3.871 3.907 3.774 3.854 126,549 -0.04(-1.14%)
May 27, 2008 3.769 3.951 3.769 3.898 201,929 +0.14(+3.79%)
May 26, 2008 3.818 3.871 3.734 3.756 222,446 +0.00(+0.00%)
May 23, 2008 3.818 3.871 3.734 3.756 222,446 -0.10(-2.54%)
May 22, 2008 3.849 4.000 3.814 3.854 471,873 -0.02(-0.46%)
May 21, 2008 3.947 4.049 3.814 3.871 369,361 -0.06(-1.47%)
May 20, 2008 3.867 4.054 3.845 3.929 203,407 +0.04(+0.91%)
May 19, 2008 3.809 3.978 3.774 3.894 284,534 +0.08(+1.98%)
May 16, 2008 4.005 4.005 3.778 3.818 254,342 -0.16(-3.91%)
May 15, 2008 3.947 4.018 3.894 3.974 194,986 +0.02(+0.56%)
May 14, 2008 3.889 3.974 3.831 3.951 413,652 +0.08(+1.95%)
May 13, 2008 3.738 3.885 3.698 3.876 197,818 +0.13(+3.44%)
May 12, 2008 3.622 3.756 3.600 3.747 317,303 +0.15(+4.07%)
May 09, 2008 3.494 3.645 3.494 3.600 219,285 +0.05(+1.38%)
May 08, 2008 3.689 3.778 3.462 3.551 541,133 -0.13(-3.62%)
May 07, 2008 3.716 3.858 3.671 3.685 296,874 -0.03(-0.72%)
May 06, 2008 3.734 3.782 3.671 3.711 499,614 -0.05(-1.42%)
May 05, 2008 3.778 3.822 3.667 3.765 679,976 -0.03(-0.82%)
May 02, 2008 3.947 3.947 3.689 3.796 787,419 -0.13(-3.39%)
May 01, 2008 3.978 3.978 3.769 3.929 991,364 -0.16(-3.81%)
Apr 30, 2008 4.245 4.351 4.054 4.085 343,746 -0.13(-3.16%)
Apr 29, 2008 4.191 4.249 4.116 4.218 157,564 +0.01(+0.32%)
Apr 28, 2008 4.222 4.267 4.111 4.205 170,309 -0.04(-0.84%)
Apr 25, 2008 4.294 4.311 4.000 4.240 347,762 -0.02(-0.52%)
Apr 24, 2008 3.942 4.307 3.876 4.262 405,874 +0.33(+8.36%)
Apr 23, 2008 3.898 3.978 3.845 3.934 262,401 +0.06(+1.49%)
Apr 22, 2008 4.022 4.027 3.822 3.876 365,122 -0.17(-4.18%)
Apr 21, 2008 4.049 4.094 4.018 4.045 229,895 -0.04(-0.98%)
Apr 18, 2008 3.956 4.125 3.951 4.085 489,354 +0.22(+5.75%)
Apr 17, 2008 3.774 3.907 3.774 3.862 610,981 +0.08(+2.24%)
Apr 16, 2008 3.818 3.822 3.720 3.778 403,865 +0.02(+0.47%)
Apr 15, 2008 3.876 3.876 3.756 3.760 353,178 -0.09(-2.42%)
Apr 14, 2008 3.845 3.867 3.814 3.854 227,611 +0.00(+0.00%)
Apr 11, 2008 3.849 3.938 3.800 3.854 351,141 -0.09(-2.25%)
Apr 10, 2008 3.849 4.018 3.769 3.942 287,823 +0.08(+1.95%)
Apr 09, 2008 3.969 4.000 3.831 3.867 431,825 -0.09(-2.36%)
Apr 08, 2008 3.982 4.009 3.885 3.960 380,381 -0.06(-1.55%)
Apr 07, 2008 4.151 4.165 3.982 4.022 474,876 -0.10(-2.37%)
Apr 04, 2008 4.111 4.125 3.996 4.120 376,900 +0.04(+0.87%)
Apr 03, 2008 4.107 4.200 4.000 4.085 335,939 -0.06(-1.50%)
Apr 02, 2008 4.045 4.222 3.978 4.147 417,378 +0.08(+2.08%)
Apr 01, 2008 3.814 4.094 3.814 4.062 416,510 +0.16(+4.22%)
Mar 31, 2008 3.814 4.054 3.765 3.898 349,639 +0.11(+2.81%)
Mar 28, 2008 4.014 4.018 3.782 3.791 159,316 -0.21(-5.22%)
Mar 27, 2008 4.111 4.174 3.969 4.000 363,689 -0.10(-2.39%)
Mar 26, 2008 4.156 4.178 3.974 4.098 349,497 -0.08(-1.91%)
Mar 25, 2008 4.191 4.271 4.094 4.178 425,077 +0.00(+0.00%)
Mar 24, 2008 4.005 4.254 3.996 4.178 453,995 +0.23(+5.86%)
Mar 21, 2008 3.894 4.107 3.760 3.947 1,233,063 +0.00(+0.00%)
Mar 20, 2008 3.894 4.107 3.760 3.947 1,233,063 +0.12(+3.26%)
Mar 19, 2008 3.769 4.005 3.769 3.822 474,021 +0.07(+1.78%)
Mar 18, 2008 3.605 3.782 3.569 3.756 344,554 +0.28(+7.92%)
Mar 17, 2008 3.516 3.658 3.467 3.480 571,752 -0.04(-1.01%)
Mar 14, 2008 3.680 3.680 3.458 3.516 493,552 -0.12(-3.42%)
Mar 13, 2008 3.547 3.685 3.480 3.640 397,966 +0.05(+1.49%)
Mar 12, 2008 3.671 3.818 3.578 3.587 421,997 -0.08(-2.30%)
Mar 11, 2008 3.551 3.685 3.489 3.671 657,171 +0.14(+3.90%)
Mar 10, 2008 3.787 3.787 3.507 3.534 557,467 -0.23(-6.14%)
Mar 07, 2008 3.809 3.836 3.711 3.765 659,995 -0.01(-0.24%)
Mar 06, 2008 4.000 4.000 3.769 3.774 1,013,868 -0.23(-5.67%)
Mar 05, 2008 3.889 4.000 3.818 4.000 1,208,130 +0.13(+3.33%)
Mar 04, 2008 3.942 3.942 3.840 3.871 1,901,549 -0.11(-2.68%)
Mar 03, 2008 4.111 4.182 3.911 3.978 1,284,711 -0.15(-3.56%)
Feb 29, 2008 4.485 4.591 4.058 4.125 2,344,673 -1.14(-21.69%)
Feb 28, 2008 5.489 5.489 5.142 5.267 337,102 -0.23(-4.20%)
Feb 27, 2008 5.667 6.036 5.302 5.498 579,838 -0.24(-4.11%)
Feb 26, 2008 5.498 5.889 5.480 5.734 350,761 +0.21(+3.78%)
Feb 25, 2008 5.480 5.654 5.307 5.525 601,988 +0.05(+0.97%)
Feb 22, 2008 5.351 5.538 5.156 5.471 352,899 +0.14(+2.58%)
Feb 21, 2008 5.614 5.671 5.307 5.334 402,700 -0.25(-4.53%)
Feb 20, 2008 5.334 5.609 5.236 5.587 335,019 +0.21(+3.97%)
Feb 19, 2008 5.445 5.760 5.254 5.374 504,109 -0.01(-0.17%)
Feb 18, 2008 5.280 5.418 5.156 5.383 473,200 +0.00(+0.00%)
Feb 15, 2008 5.280 5.418 5.156 5.383 473,200 +0.07(+1.34%)
Feb 14, 2008 5.711 5.805 5.156 5.311 792,506 -0.39(-6.79%)
Feb 13, 2008 5.520 5.698 5.423 5.698 410,010 +0.24(+4.48%)
Feb 12, 2008 5.347 5.618 5.347 5.454 555,046 +0.14(+2.59%)
Feb 11, 2008 5.369 5.423 5.165 5.316 671,854 -0.05(-0.91%)
Feb 08, 2008 5.298 5.489 5.258 5.365 556,968 +0.04(+0.67%)
Feb 07, 2008 5.182 5.498 5.156 5.329 518,009 +0.12(+2.30%)
Feb 06, 2008 5.334 5.489 5.187 5.209 700,366 -0.07(-1.35%)
Feb 05, 2008 5.249 5.520 5.249 5.280 626,417 -0.09(-1.66%)
Feb 04, 2008 5.302 5.423 5.249 5.369 1,027,471 +0.06(+1.17%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.