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
Big 5 Sporting
(NQ:
BGFV
)
3.055
-0.045 (-1.45%)
Streaming Delayed Price
Updated: 10:50 AM EDT, Jun 14, 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 (%)
Oct 31, 2012
4.334
4.343
4.233
4.300
262,077
+0.00(+0.00%)
Oct 26, 2012
4.300
4.300
4.300
4.300
102,385
-0.01(-0.22%)
Oct 25, 2012
4.334
4.343
4.281
4.310
83,511
+0.00(+0.11%)
Oct 24, 2012
4.305
4.334
4.276
4.305
114,958
+0.01(+0.34%)
Oct 23, 2012
4.285
4.507
4.285
4.290
73,665
-0.07(-1.55%)
Oct 19, 2012
4.271
4.372
4.237
4.358
178,225
+0.05(+1.12%)
Oct 18, 2012
4.358
4.406
4.310
4.310
223,341
-0.07(-1.54%)
Oct 17, 2012
4.382
4.406
4.363
4.377
245,950
+0.00(+0.00%)
Oct 16, 2012
4.387
4.415
4.343
4.377
204,830
-0.01(-0.22%)
Oct 15, 2012
4.430
4.521
4.353
4.387
112,470
-0.04(-0.87%)
Oct 12, 2012
4.618
4.618
4.411
4.425
193,175
-0.19(-4.17%)
Oct 11, 2012
4.685
4.733
4.574
4.618
50,874
-0.01(-0.21%)
Oct 10, 2012
4.603
4.642
4.589
4.627
59,036
+0.05(+1.05%)
Oct 09, 2012
4.656
4.676
4.579
4.579
76,228
-0.07(-1.45%)
Oct 08, 2012
4.661
4.676
4.623
4.647
109,608
-0.05(-1.13%)
Oct 05, 2012
4.815
4.849
4.685
4.700
214,836
-0.12(-2.40%)
Oct 04, 2012
4.815
4.815
4.627
4.815
120,704
+0.07(+1.42%)
Oct 03, 2012
4.815
4.839
4.738
4.748
121,306
-0.07(-1.35%)
Oct 02, 2012
4.839
4.863
4.781
4.813
128,012
-0.02(-0.35%)
Oct 01, 2012
4.844
4.931
4.803
4.830
546,378
+0.02(+0.32%)
Sep 28, 2012
4.815
4.897
4.772
4.814
234,626
-0.02(-0.41%)
Sep 27, 2012
4.796
4.926
4.758
4.834
294,936
+0.09(+1.93%)
Sep 26, 2012
4.695
4.767
4.695
4.743
195,063
+0.07(+1.44%)
Sep 25, 2012
4.781
4.964
4.671
4.676
369,515
-0.09(-1.82%)
Sep 24, 2012
4.666
4.902
4.594
4.762
787,589
+0.36(+8.09%)
Sep 21, 2012
4.430
4.493
4.300
4.406
1,159,362
+0.06(+1.33%)
Sep 20, 2012
4.334
4.363
4.314
4.348
102,937
-0.02(-0.44%)
Sep 19, 2012
4.334
4.415
4.319
4.367
134,702
+0.01(+0.33%)
Sep 18, 2012
4.394
4.394
4.310
4.353
284,784
-0.09(-2.06%)
Sep 17, 2012
4.468
4.468
4.329
4.444
114,893
+0.00(+0.00%)
Sep 14, 2012
4.493
4.536
4.420
4.444
127,150
-0.01(-0.22%)
Sep 13, 2012
4.382
4.536
4.314
4.454
198,617
+0.10(+2.32%)
Sep 12, 2012
4.391
4.391
4.314
4.353
119,248
-0.01(-0.33%)
Sep 11, 2012
4.488
4.526
4.295
4.367
317,840
-0.10(-2.16%)
Sep 10, 2012
4.430
4.531
4.338
4.464
477,478
+0.05(+1.09%)
Sep 07, 2012
4.223
4.415
4.195
4.415
278,568
+0.05(+1.10%)
Sep 06, 2012
4.377
4.444
4.334
4.367
204,033
+0.03(+0.67%)
Sep 05, 2012
4.367
4.396
4.302
4.338
247,838
-0.01(-0.22%)
Sep 04, 2012
4.478
4.478
3.982
4.348
449,678
+0.25(+5.99%)
Aug 31, 2012
4.107
4.112
4.057
4.103
183,705
+0.04(+1.03%)
Aug 30, 2012
4.054
4.136
4.006
4.061
183,541
-0.02(-0.44%)
Aug 29, 2012
3.881
4.098
3.809
4.078
158,773
+0.27(+7.01%)
Aug 27, 2012
3.840
3.840
3.749
3.811
254,554
-0.01(-0.37%)
Aug 24, 2012
3.830
3.873
3.806
3.825
121,789
-0.02(-0.50%)
Aug 23, 2012
3.845
3.883
3.778
3.845
141,158
+0.01(+0.25%)
Aug 22, 2012
3.854
3.873
3.792
3.835
92,112
-0.01(-0.37%)
Aug 21, 2012
3.730
3.888
3.704
3.849
171,683
+0.15(+3.99%)
Aug 20, 2012
3.663
3.716
3.601
3.701
296,323
+0.01(+0.39%)
Aug 17, 2012
3.706
3.754
3.649
3.687
286,219
-0.04(-1.02%)
Aug 16, 2012
3.716
3.778
3.668
3.725
149,129
+0.01(+0.39%)
Aug 15, 2012
3.625
3.721
3.584
3.711
102,619
+0.09(+2.50%)
Aug 14, 2012
3.711
3.716
3.587
3.620
176,741
-0.05(-1.30%)
Aug 13, 2012
3.802
3.816
3.654
3.668
99,500
-0.13(-3.51%)
Aug 10, 2012
3.797
3.859
3.473
3.802
75,294
-0.02(-0.50%)
Aug 09, 2012
3.864
3.888
3.725
3.821
115,971
-0.05(-1.23%)
Aug 08, 2012
3.773
3.935
3.763
3.868
105,644
+0.09(+2.40%)
Aug 07, 2012
3.816
3.816
3.711
3.778
97,739
-0.01(-0.25%)
Aug 06, 2012
3.639
3.859
3.535
3.787
120,879
+0.17(+4.75%)
Aug 03, 2012
3.544
3.673
3.458
3.616
116,078
+0.14(+4.12%)
Aug 02, 2012
3.444
3.525
3.389
3.473
157,764
+0.02(+0.69%)
Aug 01, 2012
3.687
3.697
3.387
3.449
180,863
-0.15(-4.11%)
Jul 31, 2012
3.539
3.644
3.520
3.597
168,666
+0.03(+0.80%)
Jul 30, 2012
3.673
3.682
3.558
3.568
41,983
-0.11(-3.11%)
Jul 27, 2012
3.525
3.692
3.525
3.682
125,280
+0.16(+4.61%)
Jul 26, 2012
3.577
3.625
3.492
3.520
64,914
+0.01(+0.41%)
Jul 25, 2012
3.520
3.625
3.458
3.506
68,950
+0.03(+0.82%)
Jul 24, 2012
3.649
3.649
3.463
3.477
62,562
-0.14(-3.95%)
Jul 23, 2012
3.663
3.721
3.382
3.620
69,935
-0.13(-3.44%)
Jul 20, 2012
3.673
3.792
3.673
3.749
137,248
+0.02(+0.51%)
Jul 19, 2012
3.768
3.816
3.682
3.730
103,240
+0.00(+0.00%)
Jul 18, 2012
3.592
3.816
3.577
3.730
105,535
+0.12(+3.44%)
Jul 17, 2012
3.692
3.692
3.544
3.606
45,495
-0.04(-1.18%)
Jul 16, 2012
3.744
3.816
3.635
3.649
115,510
-0.10(-2.55%)
Jul 13, 2012
3.730
3.792
3.701
3.744
81,281
+0.02(+0.64%)
Jul 12, 2012
3.611
3.754
3.568
3.721
122,703
+0.06(+1.56%)
Jul 11, 2012
3.535
3.678
3.515
3.663
92,963
+0.14(+4.07%)
Jul 10, 2012
3.568
3.659
3.496
3.520
75,638
+0.00(+0.00%)
Jul 09, 2012
3.692
3.721
3.496
3.520
297,965
-0.19(-5.14%)
Jul 06, 2012
3.706
3.759
3.692
3.711
58,614
-0.06(-1.52%)
Jul 05, 2012
3.735
3.873
3.735
3.768
122,431
+0.01(+0.25%)
Jul 03, 2012
3.701
3.792
3.654
3.759
55,575
+0.07(+1.81%)
Jul 02, 2012
3.625
3.692
3.577
3.692
98,848
+0.09(+2.38%)
Jun 29, 2012
3.549
3.735
3.482
3.606
233,989
+0.16(+4.56%)
Jun 28, 2012
3.582
3.606
3.396
3.449
102,749
-0.16(-4.49%)
Jun 27, 2012
3.463
3.676
3.415
3.611
177,666
+0.14(+4.13%)
Jun 26, 2012
3.310
3.530
3.302
3.468
154,886
+0.15(+4.45%)
Jun 25, 2012
3.244
3.415
3.196
3.320
175,748
+0.04(+1.16%)
Jun 22, 2012
3.053
3.329
3.010
3.282
1,307,951
+0.27(+8.86%)
Jun 21, 2012
3.091
3.124
2.962
3.015
186,050
-0.09(-2.92%)
Jun 20, 2012
3.167
3.248
3.053
3.105
113,349
-0.08(-2.54%)
Jun 19, 2012
3.129
3.282
3.086
3.186
236,688
+0.09(+2.93%)
Jun 18, 2012
3.053
3.215
3.053
3.096
166,473
+0.00(+0.00%)
Jun 15, 2012
3.086
3.186
3.024
3.096
280,726
+0.01(+0.46%)
Jun 14, 2012
2.967
3.172
2.967
3.081
234,180
+0.13(+4.36%)
Jun 13, 2012
3.024
3.048
2.929
2.953
272,818
-0.07(-2.21%)
Jun 12, 2012
3.043
3.094
2.919
3.019
189,689
-0.00(-0.16%)
Jun 11, 2012
3.377
3.377
3.019
3.024
264,151
-0.29(-8.78%)
Jun 08, 2012
3.277
3.372
3.220
3.315
230,727
+0.02(+0.72%)
Jun 07, 2012
3.506
3.506
3.277
3.291
216,601
-0.16(-4.56%)
Jun 06, 2012
3.282
3.453
3.253
3.449
111,284
+0.19(+5.86%)
Jun 05, 2012
3.153
3.315
3.129
3.258
166,075
+0.10(+3.02%)
Jun 04, 2012
3.077
3.201
3.034
3.162
256,623
+0.10(+3.11%)
Jun 01, 2012
3.019
3.120
3.019
3.067
114,370
-0.04(-1.23%)
May 31, 2012
3.017
3.120
2.972
3.105
320,789
+0.09(+2.84%)
May 30, 2012
3.000
3.077
3.000
3.019
72,891
-0.01(-0.24%)
May 29, 2012
3.022
3.050
2.956
3.027
73,691
+0.03(+1.10%)
May 25, 2012
3.008
3.041
2.961
2.994
97,521
-0.00(-0.16%)
May 24, 2012
3.031
3.060
2.918
2.998
141,758
-0.02(-0.62%)
May 23, 2012
2.961
3.041
2.899
3.017
87,789
+0.01(+0.47%)
May 22, 2012
3.177
3.206
2.942
3.003
178,691
-0.17(-5.21%)
May 21, 2012
3.140
3.201
3.111
3.168
107,296
+0.03(+1.05%)
May 18, 2012
3.149
3.206
3.126
3.135
148,599
-0.02(-0.60%)
May 17, 2012
3.173
3.225
3.135
3.154
115,382
-0.02(-0.59%)
May 16, 2012
3.225
3.267
3.111
3.173
126,737
-0.03(-0.88%)
May 15, 2012
3.135
3.243
3.111
3.201
93,934
+0.08(+2.41%)
May 14, 2012
3.220
3.253
3.126
3.126
117,694
-0.13(-3.91%)
May 11, 2012
3.357
3.371
3.210
3.253
144,988
-0.13(-3.77%)
May 10, 2012
3.418
3.451
3.371
3.380
40,392
-0.01(-0.42%)
May 09, 2012
3.408
3.421
3.352
3.394
79,788
-0.04(-1.10%)
May 08, 2012
3.446
3.484
3.371
3.432
110,669
-0.04(-1.09%)
May 07, 2012
3.493
3.512
3.441
3.470
122,030
-0.02(-0.54%)
May 04, 2012
3.522
3.559
3.441
3.489
148,626
-0.05(-1.46%)
May 03, 2012
3.616
3.738
3.493
3.540
243,255
-0.09(-2.59%)
May 02, 2012
3.606
3.724
3.606
3.635
113,564
-0.10(-2.77%)
May 01, 2012
3.969
4.064
3.705
3.738
154,101
-0.21(-5.26%)
Apr 30, 2012
4.059
4.083
3.941
3.946
181,522
-0.12(-2.90%)
Apr 27, 2012
3.974
4.064
3.903
4.064
127,620
+0.09(+2.25%)
Apr 26, 2012
3.974
3.988
3.889
3.974
57,752
-0.01(-0.35%)
Apr 25, 2012
3.875
4.002
3.819
3.988
145,542
+0.17(+4.44%)
Apr 24, 2012
3.771
3.819
3.738
3.819
93,979
+0.05(+1.25%)
Apr 23, 2012
3.734
3.804
3.734
3.771
145,497
-0.03(-0.74%)
Apr 20, 2012
3.781
3.856
3.677
3.800
166,646
+0.07(+1.90%)
Apr 19, 2012
3.757
3.786
3.668
3.729
139,874
-0.03(-0.75%)
Apr 18, 2012
3.753
3.842
3.743
3.757
76,699
-0.03(-0.87%)
Apr 17, 2012
3.743
3.861
3.710
3.790
83,398
+0.09(+2.42%)
Apr 16, 2012
3.677
3.757
3.545
3.701
127,688
+0.06(+1.68%)
Apr 13, 2012
3.724
3.734
3.536
3.639
200,705
-0.09(-2.53%)
Apr 12, 2012
3.856
3.870
3.729
3.734
133,470
-0.12(-3.18%)
Apr 11, 2012
3.804
3.880
3.757
3.856
182,059
+0.10(+2.76%)
Apr 10, 2012
3.837
3.880
3.720
3.753
146,719
-0.10(-2.69%)
Apr 09, 2012
3.767
3.866
3.743
3.856
439,832
+0.01(+0.25%)
Apr 05, 2012
3.833
3.955
3.833
3.847
123,394
-0.01(-0.24%)
Apr 04, 2012
3.800
3.861
3.753
3.856
230,148
+0.01(+0.25%)
Apr 03, 2012
3.870
3.899
3.771
3.847
166,663
-0.04(-0.97%)
Apr 02, 2012
3.687
3.889
3.687
3.885
191,827
+0.19(+5.10%)
Mar 30, 2012
3.828
3.828
3.696
3.696
143,302
-0.08(-2.12%)
Mar 29, 2012
3.790
3.804
3.747
3.776
54,218
-0.04(-0.99%)
Mar 28, 2012
3.974
3.979
3.793
3.814
249,960
-0.14(-3.58%)
Mar 27, 2012
4.007
4.007
3.918
3.955
92,865
-0.05(-1.29%)
Mar 26, 2012
3.899
4.017
3.889
4.007
175,248
+0.17(+4.55%)
Mar 23, 2012
3.781
3.860
3.781
3.833
117,001
+0.04(+1.12%)
Mar 22, 2012
3.776
3.823
3.762
3.790
73,456
-0.02(-0.62%)
Mar 21, 2012
3.776
3.866
3.738
3.814
96,202
+0.04(+1.13%)
Mar 20, 2012
3.734
3.837
3.720
3.771
135,871
-0.01(-0.25%)
Mar 19, 2012
3.767
3.823
3.724
3.781
243,738
+0.00(+0.12%)
Mar 16, 2012
3.814
3.819
3.734
3.776
275,080
-0.03(-0.74%)
Mar 15, 2012
3.705
3.814
3.639
3.804
183,427
+0.12(+3.20%)
Mar 14, 2012
3.748
3.748
3.644
3.687
208,833
-0.06(-1.64%)
Mar 13, 2012
3.691
3.771
3.625
3.748
212,773
+0.10(+2.85%)
Mar 12, 2012
3.606
3.654
3.531
3.644
58,711
+0.04(+1.18%)
Mar 09, 2012
3.493
3.682
3.470
3.602
125,085
+0.10(+2.97%)
Mar 08, 2012
3.493
3.550
3.413
3.498
127,058
+0.03(+0.95%)
Mar 07, 2012
3.474
3.517
3.432
3.465
181,041
+0.01(+0.41%)
Mar 06, 2012
3.479
3.588
3.418
3.451
183,979
-0.07(-1.94%)
Mar 05, 2012
3.503
3.599
3.501
3.519
306,654
+0.01(+0.40%)
Mar 02, 2012
3.636
3.701
3.501
3.505
310,408
-0.12(-3.22%)
Mar 01, 2012
3.683
3.734
3.622
3.622
164,239
-0.01(-0.39%)
Feb 29, 2012
3.874
3.874
3.557
3.636
546,661
-0.30(-7.59%)
Feb 28, 2012
4.033
4.051
3.893
3.935
332,007
-0.08(-1.98%)
Feb 27, 2012
4.089
4.121
4.009
4.014
121,141
-0.13(-3.15%)
Feb 24, 2012
4.215
4.215
4.061
4.145
117,548
-0.07(-1.55%)
Feb 23, 2012
4.014
4.219
3.972
4.210
149,931
+0.22(+5.50%)
Feb 22, 2012
4.005
4.079
3.953
3.991
138,822
+0.00(+0.00%)
Feb 21, 2012
4.154
4.168
3.963
3.991
131,944
-0.16(-3.93%)
Feb 17, 2012
4.093
4.154
4.033
4.154
198,792
+0.06(+1.48%)
Feb 16, 2012
3.991
4.126
3.972
4.093
316,345
+0.12(+3.06%)
Feb 15, 2012
4.163
4.163
3.963
3.972
159,341
-0.16(-3.84%)
Feb 14, 2012
4.126
4.154
4.042
4.131
109,923
+0.00(+0.00%)
Feb 13, 2012
4.079
4.177
4.079
4.131
143,902
+0.13(+3.15%)
Feb 10, 2012
4.005
4.168
3.991
4.005
119,957
-0.06(-1.38%)
Feb 09, 2012
4.117
4.168
4.033
4.061
100,065
-0.04(-0.91%)
Feb 08, 2012
4.033
4.107
4.007
4.098
147,028
+0.08(+2.09%)
Feb 07, 2012
3.972
4.107
3.972
4.014
126,770
+0.02(+0.47%)
Feb 06, 2012
4.028
4.089
3.935
3.995
127,906
-0.05(-1.27%)
Feb 03, 2012
4.051
4.177
3.995
4.047
192,458
+0.08(+2.12%)
Feb 02, 2012
3.785
4.009
3.762
3.963
287,946
+0.17(+4.56%)
Feb 01, 2012
3.734
3.790
3.701
3.790
235,136
+0.09(+2.53%)
Jan 31, 2012
3.757
3.757
3.692
3.697
231,693
-0.02(-0.63%)
Jan 30, 2012
3.697
3.753
3.697
3.720
191,117
-0.01(-0.38%)
Jan 27, 2012
3.734
3.748
3.673
3.734
315,160
-0.01(-0.25%)
Jan 26, 2012
3.767
3.767
3.706
3.743
216,228
-0.00(-0.12%)
Jan 25, 2012
3.757
3.757
3.701
3.748
260,705
+0.00(+0.12%)
Jan 24, 2012
3.711
3.767
3.701
3.743
196,900
-0.00(-0.12%)
Jan 23, 2012
3.711
3.757
3.682
3.748
132,709
+0.03(+0.75%)
Jan 20, 2012
3.683
3.753
3.683
3.720
186,146
+0.04(+1.14%)
Jan 19, 2012
3.720
3.720
3.636
3.678
124,132
-0.03(-0.88%)
Jan 18, 2012
3.683
3.739
3.627
3.711
218,790
+0.03(+0.89%)
Jan 17, 2012
3.673
3.813
3.631
3.678
434,777
+0.04(+1.16%)
Jan 13, 2012
3.743
3.753
3.631
3.636
327,915
-0.17(-4.53%)
Jan 12, 2012
3.897
4.103
3.659
3.809
833,210
-0.61(-13.83%)
Jan 11, 2012
4.602
4.602
4.303
4.420
348,734
-0.23(-4.92%)
Jan 10, 2012
4.616
4.658
4.551
4.649
151,906
+0.14(+3.00%)
Jan 09, 2012
4.714
4.714
4.481
4.513
250,738
-0.17(-3.59%)
Jan 06, 2012
4.747
4.747
4.597
4.681
125,349
-0.07(-1.38%)
Jan 05, 2012
4.667
4.779
4.551
4.747
114,802
+0.07(+1.50%)
Jan 04, 2012
4.961
4.961
4.625
4.677
482,316
-0.20(-4.02%)
Dec 30, 2011
5.031
5.059
4.854
4.873
163,131
-0.16(-3.15%)
Dec 29, 2011
4.971
5.101
4.971
5.031
95,463
+0.01(+0.28%)
Dec 28, 2011
5.027
5.073
4.957
5.017
154,810
+0.00(+0.00%)
Dec 27, 2011
5.064
5.120
4.868
5.017
133,633
-0.06(-1.19%)
Dec 23, 2011
5.181
5.199
5.050
5.078
187,963
-0.07(-1.27%)
Dec 21, 2011
5.069
5.167
4.961
5.143
196,510
+0.07(+1.47%)
Dec 20, 2011
4.826
5.129
4.789
5.069
501,236
+0.40(+8.49%)
Dec 19, 2011
4.756
4.877
4.579
4.672
367,792
-0.01(-0.30%)
Dec 16, 2011
4.518
4.742
4.418
4.686
849,568
+0.22(+5.02%)
Dec 15, 2011
4.467
4.485
4.275
4.462
150,698
+0.09(+2.03%)
Dec 14, 2011
4.401
4.443
4.271
4.373
248,595
-0.10(-2.29%)
Dec 13, 2011
4.593
4.604
4.434
4.476
156,033
-0.08(-1.74%)
Dec 12, 2011
4.471
4.574
4.383
4.555
117,681
-0.00(-0.10%)
Dec 09, 2011
4.252
4.653
4.219
4.560
171,654
+0.35(+8.31%)
Dec 08, 2011
4.546
4.565
4.191
4.210
143,868
-0.40(-8.61%)
Dec 07, 2011
4.462
4.649
4.389
4.607
151,720
+0.15(+3.35%)
Dec 06, 2011
4.341
4.495
4.233
4.457
108,522
+0.12(+2.80%)
Dec 05, 2011
4.415
4.434
4.257
4.336
113,760
+0.02(+0.54%)
Dec 02, 2011
4.331
4.364
4.280
4.313
90,434
+0.07(+1.76%)
Dec 01, 2011
4.215
4.308
4.177
4.238
140,302
-0.02(-0.44%)
Nov 30, 2011
4.257
4.317
4.107
4.257
329,573
+0.22(+5.43%)
Nov 29, 2011
4.089
4.154
3.967
4.037
113,870
-0.09(-2.09%)
Nov 28, 2011
3.772
4.299
3.730
4.124
232,026
+0.53(+14.82%)
Nov 25, 2011
3.776
3.860
3.591
3.591
42,687
-0.21(-5.48%)
Nov 23, 2011
3.851
3.892
3.767
3.800
160,434
-0.09(-2.38%)
Nov 22, 2011
4.050
4.050
3.892
3.892
80,394
-0.15(-3.67%)
Nov 21, 2011
4.096
4.239
4.022
4.040
147,345
-0.17(-3.96%)
Nov 18, 2011
4.151
4.249
4.077
4.207
117,889
+0.05(+1.22%)
Nov 17, 2011
4.153
4.216
4.092
4.156
123,412
+0.00(+0.00%)
Nov 16, 2011
4.156
4.304
4.114
4.156
160,335
-0.06(-1.32%)
Nov 15, 2011
4.026
4.230
3.985
4.212
123,667
+0.16(+3.88%)
Nov 14, 2011
4.119
4.137
3.999
4.054
125,867
-0.10(-2.34%)
Nov 11, 2011
4.026
4.170
4.022
4.151
95,396
+0.19(+4.79%)
Nov 10, 2011
4.036
4.068
3.943
3.962
92,926
+0.01(+0.35%)
Nov 09, 2011
4.022
4.119
3.934
3.948
180,601
-0.21(-5.12%)
Nov 08, 2011
4.244
4.281
3.980
4.161
157,569
+0.01(+0.22%)
Nov 07, 2011
4.156
4.185
4.008
4.151
131,563
+0.00(+0.00%)
Nov 04, 2011
4.225
4.276
4.068
4.151
122,850
-0.12(-2.71%)
Nov 03, 2011
4.026
4.336
3.781
4.267
360,069
+0.32(+8.09%)
Nov 02, 2011
4.003
4.221
3.809
3.948
533,544
+0.55(+16.05%)
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.