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
)
3.470
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:
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 (%)
Nov 29, 2002
5.889
5.965
5.729
5.964
42,458
+0.12(+2.13%)
Nov 27, 2002
5.813
5.965
5.813
5.840
50,995
+0.03(+0.54%)
Nov 26, 2002
6.009
6.098
5.716
5.809
92,331
-0.16(-2.61%)
Nov 25, 2002
5.791
6.161
5.787
5.965
87,164
+0.17(+3.00%)
Nov 22, 2002
5.831
5.831
5.702
5.791
465,025
+0.00(+0.08%)
Nov 21, 2002
5.778
5.960
5.676
5.787
486,367
+0.00(+0.00%)
Nov 20, 2002
5.720
5.787
5.698
5.787
94,128
-0.00(-0.08%)
Nov 19, 2002
5.854
5.854
5.417
5.791
149,841
-0.02(-0.31%)
Nov 18, 2002
5.931
5.960
5.676
5.809
297,661
-0.07(-1.13%)
Nov 15, 2002
5.509
5.934
5.509
5.876
94,577
+0.36(+6.45%)
Nov 14, 2002
5.342
5.653
5.335
5.520
356,070
+0.20(+3.77%)
Nov 13, 2002
4.986
5.319
4.986
5.319
135,913
+0.20(+3.91%)
Nov 12, 2002
5.061
5.141
4.723
5.119
90,533
+0.05(+0.97%)
Nov 11, 2002
5.168
5.333
5.070
5.070
24,262
-0.20(-3.81%)
Nov 08, 2002
5.155
5.408
5.155
5.271
57,959
-0.03(-0.50%)
Nov 07, 2002
5.168
5.337
5.168
5.297
39,763
+0.01(+0.25%)
Nov 06, 2002
5.164
5.324
5.164
5.284
54,589
+0.04(+0.85%)
Nov 05, 2002
5.386
5.386
5.168
5.239
32,798
-0.10(-1.92%)
Nov 04, 2002
5.297
5.440
5.270
5.342
139,507
+0.08(+1.44%)
Nov 01, 2002
5.226
5.297
5.119
5.266
97,498
+0.01(+0.17%)
Oct 31, 2002
4.910
5.284
4.910
5.257
200,163
+0.49(+10.18%)
Oct 30, 2002
4.679
4.785
4.563
4.771
96,599
+0.05(+1.13%)
Oct 29, 2002
4.785
4.785
4.585
4.718
92,780
-0.17(-3.47%)
Oct 28, 2002
4.696
4.888
4.563
4.888
39,538
+0.28(+6.09%)
Oct 25, 2002
4.674
4.714
4.585
4.607
135,688
+0.01(+0.29%)
Oct 24, 2002
4.500
4.674
4.451
4.594
213,601
+0.16(+3.72%)
Oct 23, 2002
4.487
4.572
4.416
4.429
142,612
-0.09(-2.03%)
Oct 22, 2002
4.692
4.692
4.496
4.521
6,964
-0.15(-3.28%)
Oct 21, 2002
4.603
4.696
4.451
4.674
32,124
+0.11(+2.44%)
Oct 18, 2002
4.540
4.607
4.540
4.563
5,423
+0.02(+0.49%)
Oct 17, 2002
4.496
4.540
4.416
4.540
35,216
+0.11(+2.51%)
Oct 16, 2002
4.469
4.527
4.189
4.429
425,262
-0.11(-2.45%)
Oct 15, 2002
4.322
4.554
4.215
4.540
19,544
+0.31(+7.26%)
Oct 14, 2002
4.162
4.327
4.162
4.233
279,880
+0.00(+0.11%)
Oct 11, 2002
3.944
4.233
3.939
4.229
55,263
+0.18(+4.40%)
Oct 10, 2002
3.802
4.051
3.695
4.051
86,939
+0.22(+5.81%)
Oct 09, 2002
3.852
3.971
3.806
3.828
9,210
-0.04(-1.04%)
Oct 08, 2002
3.895
3.980
3.766
3.868
43,582
-0.03(-0.69%)
Oct 07, 2002
4.077
4.251
3.855
3.895
37,965
-0.32(-7.51%)
Oct 04, 2002
4.229
4.500
4.131
4.211
18,544
+0.09(+2.27%)
Oct 03, 2002
4.189
4.425
4.051
4.118
17,522
-0.13(-3.14%)
Oct 02, 2002
4.296
4.313
4.166
4.251
19,095
-0.16(-3.54%)
Oct 01, 2002
4.585
4.585
4.300
4.407
10,783
-0.16(-3.41%)
Sep 30, 2002
4.251
4.585
4.251
4.563
59,469
+0.08(+1.70%)
Sep 27, 2002
4.318
4.678
4.251
4.487
68,742
+0.17(+3.91%)
Sep 26, 2002
4.189
4.362
4.189
4.318
338,772
+0.07(+1.68%)
Sep 25, 2002
4.015
4.251
3.939
4.247
99,744
+0.28(+7.19%)
Sep 24, 2002
4.006
4.071
3.962
3.962
206,228
-0.04(-1.11%)
Sep 23, 2002
4.011
4.051
4.006
4.006
104,911
-0.04(-1.10%)
Sep 20, 2002
4.006
4.051
3.895
4.051
25,834
+0.04(+1.11%)
Sep 19, 2002
4.051
4.051
4.006
4.006
113,897
-0.04(-1.10%)
Sep 18, 2002
4.176
4.176
4.006
4.051
825,139
-0.13(-3.09%)
Sep 17, 2002
4.407
4.407
4.175
4.180
109,853
-0.23(-5.15%)
Sep 16, 2002
4.389
4.407
4.318
4.407
6,312,662
+0.00(+0.00%)
Sep 13, 2002
4.451
4.451
4.402
4.407
286,653
-0.07(-1.49%)
Sep 12, 2002
4.496
4.825
4.398
4.474
27,407
-0.02(-0.49%)
Sep 11, 2002
4.496
4.696
4.496
4.496
10,783
+0.02(+0.50%)
Sep 10, 2002
4.701
4.701
4.474
4.474
2,605,939
-0.11(-2.43%)
Sep 09, 2002
4.799
4.852
4.540
4.585
78,852
-0.24(-5.07%)
Sep 06, 2002
4.852
4.914
4.629
4.830
80,873
+0.06(+1.31%)
Sep 05, 2002
4.807
4.897
4.696
4.767
14,377
-0.04(-0.92%)
Sep 04, 2002
4.919
5.003
4.718
4.812
49,647
-0.13(-2.61%)
Sep 03, 2002
4.888
5.052
4.830
4.941
94,802
-0.04(-0.89%)
Aug 30, 2002
5.413
5.413
4.897
4.986
95,925
-0.40(-7.36%)
Aug 29, 2002
4.879
5.408
4.830
5.382
71,710
+0.53(+10.92%)
Aug 28, 2002
4.790
4.897
4.741
4.852
41,110
+0.03(+0.55%)
Aug 27, 2002
5.075
5.075
4.674
4.825
133,666
-0.25(-4.91%)
Aug 26, 2002
5.413
5.462
4.763
5.075
49,557
-0.38(-7.01%)
Aug 23, 2002
5.230
5.475
4.923
5.457
30,552
+0.31(+6.06%)
Aug 22, 2002
5.453
5.453
5.146
5.146
12,580
-0.24(-4.46%)
Aug 21, 2002
5.453
5.462
5.386
5.386
165,791
-0.07(-1.22%)
Aug 20, 2002
5.342
5.453
5.328
5.453
86,939
+0.47(+9.37%)
Aug 16, 2002
4.848
4.986
4.563
4.986
194,996
+0.13(+2.66%)
Aug 15, 2002
4.629
4.856
4.587
4.856
199,713
+0.23(+4.89%)
Aug 14, 2002
4.674
4.674
4.540
4.630
107,158
-0.00(-0.09%)
Aug 13, 2002
4.741
4.763
4.634
4.634
162,646
-0.11(-2.25%)
Aug 12, 2002
4.742
4.803
4.718
4.741
30,777
-0.04(-0.93%)
Aug 07, 2002
4.696
4.865
4.696
4.785
299,907
+0.16(+3.37%)
Aug 06, 2002
4.598
4.647
4.585
4.629
219,482
+0.04(+0.97%)
Aug 05, 2002
4.563
4.607
4.451
4.585
129,398
+0.09(+1.98%)
Aug 02, 2002
4.509
4.509
4.304
4.496
61,446
+0.05(+1.10%)
Aug 01, 2002
4.229
4.447
4.229
4.447
345,286
+0.11(+2.46%)
Jul 31, 2002
4.594
4.594
4.172
4.340
176,125
-0.20(-4.41%)
Jul 30, 2002
4.589
4.696
4.474
4.540
108,505
-0.13(-2.86%)
Jul 29, 2002
5.017
5.021
4.505
4.674
400,168
-0.12(-2.60%)
Jul 26, 2002
4.972
5.003
4.652
4.799
26,508
+0.06(+1.22%)
Jul 25, 2002
4.702
4.963
4.687
4.741
118,615
+0.02(+0.47%)
Jul 24, 2002
4.656
4.807
4.478
4.718
197,916
+0.04(+0.86%)
Jul 23, 2002
4.496
4.830
4.367
4.678
534,487
+0.23(+5.21%)
Jul 22, 2002
5.119
5.288
4.416
4.447
420,095
-0.82(-15.62%)
Jul 19, 2002
5.190
5.453
5.119
5.270
255,202
-0.14(-2.55%)
Jul 17, 2002
5.386
5.551
5.248
5.408
235,433
-0.16(-2.79%)
Jul 12, 2002
5.440
5.707
5.342
5.564
275,645
+0.20(+3.73%)
Jul 11, 2002
5.742
5.787
5.364
5.364
861,532
-0.38(-6.59%)
Jul 10, 2002
5.898
6.121
5.676
5.742
791,890
-0.17(-2.93%)
Jul 09, 2002
6.014
6.014
5.742
5.916
408,413
-0.18(-2.99%)
Jul 08, 2002
6.210
6.210
6.098
6.098
270,703
-0.11(-1.79%)
Jul 05, 2002
6.098
6.339
5.898
6.210
124,680
+0.13(+2.20%)
Jul 04, 2002
5.386
6.210
5.386
6.076
298,335
+0.00(+0.00%)
Jul 03, 2002
5.386
6.210
5.386
6.076
298,335
+0.69(+12.81%)
Jul 02, 2002
5.965
5.969
5.115
5.386
343,265
-0.63(-10.44%)
Jul 01, 2002
6.354
6.361
5.867
6.014
186,684
-0.35(-5.46%)
Jun 28, 2002
5.849
6.566
5.787
6.361
675,971
+0.50(+8.59%)
Jun 27, 2002
5.798
5.943
5.791
5.858
469,293
+0.04(+0.77%)
Jun 26, 2002
5.831
5.862
5.782
5.813
1,203,449
-0.05(-0.84%)
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.