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
)
3.271
-0.029 (-0.89%)
Streaming Delayed Price
Updated: 11:47 AM EDT, Jun 7, 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 30, 2006
10.91
11.00
10.84
10.88
270,436
-0.06(-0.57%)
Nov 29, 2006
10.83
10.96
10.81
10.94
139,540
+0.12(+1.07%)
Nov 28, 2006
10.63
10.83
10.63
10.83
190,594
+0.20(+1.84%)
Nov 27, 2006
11.03
11.03
10.61
10.63
215,530
-0.43(-3.90%)
Nov 24, 2006
10.75
11.06
10.72
11.06
108,104
+0.22(+2.05%)
Nov 22, 2006
11.00
11.06
10.77
10.84
103,888
-0.12(-1.13%)
Nov 21, 2006
11.09
11.14
10.93
10.96
105,058
-0.10(-0.88%)
Nov 20, 2006
11.03
11.13
10.87
11.06
712,176
+0.01(+0.08%)
Nov 17, 2006
10.92
11.11
10.81
11.05
210,443
+0.11(+1.02%)
Nov 16, 2006
10.91
10.97
10.73
10.94
472,584
+0.04(+0.37%)
Nov 15, 2006
10.63
10.94
10.63
10.90
429,161
+0.24(+2.21%)
Nov 14, 2006
10.48
10.75
10.43
10.67
389,210
+0.22(+2.13%)
Nov 13, 2006
10.46
10.56
10.37
10.45
271,284
-0.04(-0.38%)
Nov 10, 2006
10.46
10.61
10.37
10.48
239,849
+0.01(+0.08%)
Nov 09, 2006
10.69
10.69
10.29
10.48
289,096
-0.20(-1.87%)
Nov 08, 2006
10.52
10.69
10.45
10.68
253,733
+0.09(+0.84%)
Nov 07, 2006
10.23
10.69
10.06
10.59
717,603
-0.02(-0.17%)
Nov 06, 2006
10.62
10.67
10.53
10.61
309,701
+0.04(+0.42%)
Nov 03, 2006
10.46
10.57
10.32
10.56
200,874
+0.19(+1.80%)
Nov 02, 2006
10.27
10.48
10.24
10.37
393,851
+0.02(+0.22%)
Nov 01, 2006
10.72
10.72
10.18
10.35
305,503
-0.33(-3.12%)
Oct 31, 2006
10.66
10.79
10.53
10.69
392,168
+0.07(+0.67%)
Oct 30, 2006
10.50
10.61
10.31
10.61
416,674
+0.09(+0.84%)
Oct 27, 2006
10.71
10.74
10.51
10.53
320,959
-0.23(-2.11%)
Oct 26, 2006
10.51
10.83
10.09
10.75
303,808
+0.30(+2.85%)
Oct 25, 2006
10.37
10.49
10.28
10.45
228,867
+0.10(+0.99%)
Oct 24, 2006
10.22
10.39
10.09
10.35
205,088
+0.12(+1.22%)
Oct 23, 2006
10.24
10.39
10.00
10.23
111,571
-0.01(-0.13%)
Oct 20, 2006
10.33
10.33
10.15
10.24
125,554
-0.06(-0.60%)
Oct 19, 2006
9.921
10.31
9.858
10.30
191,024
+0.35(+3.53%)
Oct 18, 2006
10.29
10.40
9.925
9.952
237,342
-0.29(-2.86%)
Oct 17, 2006
10.22
10.24
10.08
10.24
101,888
-0.05(-0.52%)
Oct 16, 2006
10.23
10.43
10.14
10.30
164,615
+0.11(+1.05%)
Oct 13, 2006
10.32
10.33
10.12
10.19
237,848
-0.09(-0.91%)
Oct 12, 2006
10.03
10.33
9.952
10.29
233,862
+0.33(+3.30%)
Oct 11, 2006
10.11
10.17
9.827
9.956
270,688
-0.16(-1.62%)
Oct 10, 2006
9.787
10.31
9.676
10.12
690,543
+0.36(+3.64%)
Oct 09, 2006
9.805
9.805
9.707
9.765
832,262
-0.09(-0.90%)
Oct 06, 2006
9.889
10.03
9.818
9.854
175,207
-0.08(-0.76%)
Oct 05, 2006
9.978
10.01
9.898
9.929
1,429,894
-0.08(-0.80%)
Oct 04, 2006
9.743
10.03
9.729
10.01
197,409
+0.28(+2.83%)
Oct 03, 2006
9.578
9.778
9.565
9.734
207,655
+0.10(+1.06%)
Oct 02, 2006
10.10
10.10
9.494
9.632
232,215
-0.50(-4.96%)
Sep 29, 2006
10.07
10.16
10.05
10.13
245,089
+0.07(+0.66%)
Sep 28, 2006
9.889
10.07
9.818
10.07
371,899
+0.18(+1.80%)
Sep 27, 2006
9.632
9.921
9.632
9.889
321,117
+0.20(+2.06%)
Sep 26, 2006
9.778
9.783
9.369
9.689
236,548
-0.09(-0.91%)
Sep 25, 2006
9.440
9.787
9.356
9.778
378,244
+0.33(+3.53%)
Sep 22, 2006
9.387
9.463
9.236
9.445
167,917
+0.02(+0.19%)
Sep 21, 2006
9.623
9.685
9.356
9.427
71,580
-0.15(-1.53%)
Sep 20, 2006
9.436
9.587
9.409
9.574
473,708
+0.19(+2.04%)
Sep 19, 2006
9.494
9.494
9.192
9.383
139,387
-0.08(-0.80%)
Sep 18, 2006
9.485
9.485
9.320
9.458
206,931
-0.08(-0.84%)
Sep 15, 2006
9.632
9.649
9.294
9.538
526,016
-0.05(-0.51%)
Sep 14, 2006
9.503
9.596
9.476
9.587
191,260
+0.04(+0.37%)
Sep 13, 2006
9.338
9.556
9.338
9.552
281,906
+0.22(+2.33%)
Sep 12, 2006
9.094
9.334
8.938
9.334
277,752
+0.27(+2.94%)
Sep 11, 2006
8.969
9.187
8.925
9.067
115,695
+0.06(+0.69%)
Sep 08, 2006
9.205
9.236
8.974
9.005
123,394
-0.15(-1.65%)
Sep 07, 2006
9.023
9.258
8.934
9.156
311,159
+0.07(+0.78%)
Sep 06, 2006
8.992
9.116
8.894
9.085
245,973
+0.03(+0.34%)
Sep 05, 2006
8.756
9.245
8.756
9.054
311,458
+0.34(+3.93%)
Sep 01, 2006
8.712
8.903
8.663
8.712
437,510
-0.01(-0.15%)
Aug 31, 2006
8.867
9.036
8.703
8.725
665,502
-0.13(-1.46%)
Aug 30, 2006
9.116
9.205
8.854
8.854
589,211
-0.20(-2.21%)
Aug 29, 2006
9.209
9.223
9.032
9.054
199,582
-0.13(-1.45%)
Aug 28, 2006
9.218
9.387
9.098
9.187
115,052
-0.04(-0.43%)
Aug 25, 2006
9.178
9.334
9.018
9.227
182,211
+0.03(+0.29%)
Aug 24, 2006
9.249
9.400
9.085
9.200
136,687
-0.04(-0.48%)
Aug 23, 2006
9.538
9.552
9.152
9.245
272,780
-0.26(-2.76%)
Aug 22, 2006
9.352
9.707
9.258
9.507
108,314
+0.13(+1.37%)
Aug 21, 2006
9.552
9.578
9.347
9.378
204,453
-0.23(-2.41%)
Aug 18, 2006
9.756
9.756
9.503
9.609
127,161
-0.10(-1.01%)
Aug 17, 2006
9.547
9.769
9.547
9.707
205,459
+0.11(+1.16%)
Aug 16, 2006
9.680
9.769
9.520
9.596
303,813
-0.06(-0.60%)
Aug 15, 2006
9.485
9.863
9.485
9.654
397,755
+0.20(+2.07%)
Aug 14, 2006
9.192
9.645
9.080
9.458
392,861
+0.28(+3.00%)
Aug 11, 2006
9.280
9.454
9.080
9.183
2,295,468
+0.49(+5.62%)
Aug 10, 2006
8.552
8.800
8.432
8.694
1,032,186
+0.24(+2.84%)
Aug 09, 2006
8.858
8.925
8.449
8.454
141,702
-0.30(-3.40%)
Aug 08, 2006
8.920
9.200
8.689
8.752
290,865
-0.14(-1.60%)
Aug 07, 2006
8.747
8.916
8.680
8.894
124,353
+0.10(+1.11%)
Aug 04, 2006
9.023
9.267
8.614
8.796
138,248
-0.17(-1.88%)
Aug 03, 2006
8.672
9.049
8.649
8.965
213,325
+0.27(+3.07%)
Aug 02, 2006
8.663
8.707
8.618
8.698
120,953
+0.06(+0.67%)
Aug 01, 2006
8.609
8.667
8.489
8.640
327,241
+0.00(+0.05%)
Jul 31, 2006
8.458
8.645
8.458
8.636
214,681
+0.07(+0.78%)
Jul 28, 2006
8.476
8.605
8.427
8.569
171,688
+0.12(+1.37%)
Jul 27, 2006
8.649
8.667
8.445
8.454
88,132
-0.17(-2.01%)
Jul 26, 2006
8.640
8.700
8.396
8.627
196,304
-0.04(-0.41%)
Jul 25, 2006
8.436
8.667
8.374
8.663
298,539
+0.22(+2.58%)
Jul 24, 2006
8.272
8.512
8.240
8.445
168,655
+0.20(+2.43%)
Jul 21, 2006
8.445
8.454
8.223
8.245
331,738
-0.24(-2.78%)
Jul 20, 2006
8.734
8.756
8.467
8.480
184,726
-0.23(-2.65%)
Jul 19, 2006
8.343
8.738
8.312
8.712
181,716
+0.35(+4.14%)
Jul 18, 2006
8.249
8.383
8.112
8.365
137,024
+0.14(+1.67%)
Jul 17, 2006
8.005
8.294
8.005
8.227
180,249
+0.20(+2.49%)
Jul 14, 2006
8.125
8.174
8.000
8.027
226,113
-0.08(-0.93%)
Jul 13, 2006
8.343
8.352
8.103
8.103
165,524
-0.27(-3.19%)
Jul 12, 2006
8.485
8.516
8.369
8.369
157,712
-0.14(-1.62%)
Jul 11, 2006
8.396
8.574
8.325
8.507
220,767
+0.09(+1.06%)
Jul 10, 2006
8.423
8.494
8.338
8.418
75,960
+0.02(+0.21%)
Jul 07, 2006
8.396
8.427
8.334
8.400
269,273
-0.07(-0.84%)
Jul 06, 2006
8.485
8.556
8.396
8.472
159,170
+0.00(+0.05%)
Jul 05, 2006
8.503
8.503
8.414
8.467
315,123
-0.06(-0.73%)
Jul 03, 2006
8.569
8.663
8.489
8.529
114,228
-0.14(-1.59%)
Jun 30, 2006
8.845
8.845
8.605
8.667
1,027,995
-0.15(-1.66%)
Jun 29, 2006
8.507
8.836
8.507
8.814
326,683
+0.33(+3.88%)
Jun 28, 2006
8.525
8.609
8.423
8.485
113,207
-0.05(-0.57%)
Jun 27, 2006
8.867
8.880
8.503
8.534
333,455
-0.31(-3.52%)
Jun 26, 2006
8.663
8.845
8.632
8.845
133,193
+0.20(+2.37%)
Jun 23, 2006
8.783
8.823
8.587
8.640
117,912
-0.16(-1.87%)
Jun 22, 2006
8.756
8.876
8.694
8.805
213,725
+0.03(+0.30%)
Jun 21, 2006
8.769
8.903
8.689
8.778
188,567
-0.01(-0.15%)
Jun 20, 2006
8.854
8.969
8.792
8.792
207,878
-0.07(-0.80%)
Jun 19, 2006
8.854
8.898
8.800
8.863
187,831
+0.08(+0.86%)
Jun 16, 2006
9.165
9.174
8.747
8.787
718,206
-0.40(-4.35%)
Jun 15, 2006
8.889
9.214
8.889
9.187
246,067
+0.31(+3.45%)
Jun 14, 2006
8.769
8.934
8.769
8.880
297,594
+0.10(+1.16%)
Jun 13, 2006
8.800
9.032
8.738
8.778
329,750
-0.04(-0.50%)
Jun 12, 2006
9.383
9.454
8.809
8.823
441,414
-0.58(-6.19%)
Jun 09, 2006
9.552
9.667
9.316
9.405
185,446
-0.16(-1.72%)
Jun 08, 2006
9.458
9.578
9.183
9.569
280,536
+0.08(+0.89%)
Jun 07, 2006
9.623
9.747
9.463
9.485
339,654
-0.15(-1.57%)
Jun 06, 2006
9.552
9.649
9.392
9.636
323,533
+0.06(+0.65%)
Jun 05, 2006
9.529
9.672
9.458
9.574
297,378
+0.02(+0.23%)
Jun 02, 2006
9.663
9.752
9.423
9.552
145,070
-0.13(-1.38%)
Jun 01, 2006
9.467
9.756
9.258
9.685
307,590
+0.28(+2.98%)
May 31, 2006
8.894
9.405
8.894
9.405
339,519
+0.48(+5.43%)
May 30, 2006
9.329
9.405
8.889
8.920
247,998
-0.44(-4.66%)
May 26, 2006
9.263
9.454
9.209
9.356
310,970
+0.12(+1.25%)
May 25, 2006
9.672
9.743
9.085
9.240
773,929
-0.40(-4.19%)
May 24, 2006
9.574
9.725
9.405
9.645
394,798
+0.05(+0.51%)
May 23, 2006
9.485
9.694
9.463
9.596
375,514
+0.17(+1.84%)
May 22, 2006
9.778
10.03
9.205
9.423
456,067
-0.34(-3.50%)
May 19, 2006
9.583
9.787
9.472
9.765
384,451
+0.16(+1.71%)
May 18, 2006
9.609
9.898
9.529
9.600
319,960
-0.01(-0.09%)
May 17, 2006
9.472
9.747
9.334
9.609
430,191
+0.13(+1.41%)
May 16, 2006
10.22
10.31
9.298
9.476
704,868
-0.75(-7.30%)
May 15, 2006
9.800
10.33
9.800
10.22
1,049,162
+0.38(+3.84%)
May 12, 2006
9.316
10.30
9.209
9.845
1,726,683
+0.79(+8.68%)
May 11, 2006
8.667
9.187
8.667
9.058
983,242
+0.42(+4.84%)
May 10, 2006
8.538
8.778
8.507
8.640
718,183
+0.13(+1.57%)
May 09, 2006
8.529
8.578
8.503
8.507
337,822
-0.07(-0.78%)
May 08, 2006
8.494
8.609
8.463
8.574
254,608
+0.08(+0.94%)
May 05, 2006
8.476
8.578
8.463
8.494
236,175
+0.09(+1.11%)
May 04, 2006
8.396
8.556
8.343
8.400
395,424
+0.00(+0.05%)
May 03, 2006
8.578
8.623
8.392
8.396
370,628
-0.18(-2.12%)
May 02, 2006
8.725
8.769
8.569
8.578
406,261
-0.16(-1.78%)
May 01, 2006
8.743
8.885
8.378
8.734
1,052,834
+0.50(+6.04%)
Apr 28, 2006
8.169
8.325
8.160
8.236
297,884
+0.01(+0.16%)
Apr 27, 2006
8.187
8.312
8.112
8.223
454,110
-0.04(-0.54%)
Apr 26, 2006
8.263
8.294
8.178
8.267
246,121
-0.01(-0.11%)
Apr 25, 2006
8.369
8.369
8.218
8.276
390,474
-0.10(-1.17%)
Apr 24, 2006
8.632
8.636
8.347
8.374
483,601
-0.29(-3.34%)
Apr 21, 2006
8.716
8.716
8.547
8.663
234,748
-0.00(-0.05%)
Apr 20, 2006
8.649
8.689
8.547
8.667
203,396
+0.00(+0.00%)
Apr 19, 2006
8.703
8.823
8.632
8.667
193,445
-0.04(-0.41%)
Apr 18, 2006
8.472
8.716
8.472
8.703
197,690
+0.23(+2.73%)
Apr 17, 2006
8.458
8.480
8.440
8.472
242,625
-0.00(-0.05%)
Apr 13, 2006
8.427
8.538
8.405
8.476
81,691
+0.04(+0.53%)
Apr 12, 2006
8.445
8.503
8.414
8.432
145,752
-0.01(-0.16%)
Apr 11, 2006
8.716
8.716
8.414
8.445
429,253
-0.22(-2.56%)
Apr 10, 2006
8.680
8.720
8.609
8.667
272,292
-0.04(-0.41%)
Apr 07, 2006
8.725
8.889
8.578
8.703
223,213
-0.00(-0.05%)
Apr 06, 2006
8.632
8.716
8.512
8.707
255,773
+0.05(+0.62%)
Apr 05, 2006
8.698
8.707
8.618
8.654
126,632
-0.08(-0.97%)
Apr 04, 2006
8.658
8.778
8.636
8.738
407,125
+0.08(+0.87%)
Apr 03, 2006
8.698
8.738
8.614
8.663
296,312
-0.04(-0.46%)
Mar 31, 2006
8.623
8.712
8.623
8.703
469,056
+0.07(+0.77%)
Mar 30, 2006
8.618
8.667
8.618
8.636
490,027
+0.02(+0.21%)
Mar 29, 2006
8.445
8.667
8.445
8.618
438,727
+0.16(+1.84%)
Mar 28, 2006
8.472
8.503
8.445
8.463
253,742
-0.04(-0.52%)
Mar 27, 2006
8.720
8.720
8.383
8.507
206,008
-0.20(-2.25%)
Mar 24, 2006
8.663
8.712
8.520
8.703
301,446
+0.04(+0.46%)
Mar 23, 2006
8.545
8.836
8.534
8.663
434,227
+0.12(+1.35%)
Mar 22, 2006
8.409
8.592
8.409
8.547
217,788
+0.10(+1.16%)
Mar 21, 2006
8.645
8.663
8.432
8.449
215,689
-0.23(-2.61%)
Mar 20, 2006
8.463
8.694
8.445
8.676
414,914
+0.21(+2.52%)
Mar 17, 2006
8.605
8.623
8.445
8.463
468,232
-0.10(-1.14%)
Mar 16, 2006
8.556
8.600
8.512
8.560
105,398
+0.04(+0.47%)
Mar 15, 2006
8.556
8.609
8.494
8.520
289,326
-0.01(-0.10%)
Mar 14, 2006
8.800
9.174
8.427
8.529
1,194,185
+0.03(+0.37%)
Mar 13, 2006
8.627
8.667
8.445
8.498
349,139
-0.12(-1.34%)
Mar 10, 2006
7.912
8.614
7.516
8.614
1,580,805
-0.38(-4.20%)
Mar 09, 2006
9.160
9.165
8.978
8.992
267,131
-0.13(-1.46%)
Mar 08, 2006
8.969
9.227
8.969
9.125
431,264
+0.13(+1.43%)
Mar 07, 2006
9.329
9.383
8.987
8.996
573,358
-0.41(-4.39%)
Mar 06, 2006
9.569
9.569
9.334
9.409
395,626
-0.10(-1.07%)
Mar 03, 2006
9.587
9.743
9.489
9.512
295,722
-0.20(-2.01%)
Mar 02, 2006
9.587
9.720
9.560
9.707
665,277
+0.03(+0.28%)
Mar 01, 2006
9.707
9.792
9.583
9.680
395,014
-0.00(-0.05%)
Feb 28, 2006
9.805
9.756
9.667
9.685
270,454
-0.12(-1.22%)
Feb 27, 2006
9.752
9.858
9.716
9.805
185,230
-0.01(-0.09%)
Feb 24, 2006
9.634
9.845
9.534
9.814
344,167
+0.15(+1.56%)
Feb 23, 2006
9.400
9.716
9.400
9.663
417,833
+0.20(+2.16%)
Feb 22, 2006
9.374
9.520
9.312
9.458
274,411
-0.00(-0.05%)
Feb 21, 2006
9.436
9.516
9.356
9.463
168,496
+0.04(+0.38%)
Feb 17, 2006
9.489
9.489
9.423
9.427
172,692
-0.04(-0.42%)
Feb 16, 2006
9.383
9.489
9.316
9.467
213,739
+0.16(+1.67%)
Feb 15, 2006
9.374
9.383
9.223
9.312
148,769
-0.01(-0.14%)
Feb 14, 2006
9.076
9.445
9.023
9.325
296,944
+0.31(+3.45%)
Feb 13, 2006
9.169
9.183
9.014
9.014
194,243
-0.22(-2.41%)
Feb 10, 2006
9.018
9.294
8.943
9.236
356,975
+0.16(+1.81%)
Feb 09, 2006
9.334
9.352
9.009
9.072
120,386
-0.23(-2.48%)
Feb 08, 2006
9.383
9.503
9.272
9.303
436,167
-0.05(-0.52%)
Feb 07, 2006
9.463
9.512
9.334
9.352
97,440
-0.13(-1.41%)
Feb 06, 2006
9.520
9.645
9.423
9.485
114,577
-0.07(-0.74%)
Feb 03, 2006
9.320
9.569
9.320
9.556
449,772
+0.15(+1.56%)
Feb 02, 2006
9.534
9.574
9.320
9.409
153,718
-0.15(-1.53%)
Feb 01, 2006
9.565
9.645
9.516
9.556
110,534
-0.04(-0.37%)
Jan 31, 2006
9.592
9.654
9.467
9.592
404,329
-0.05(-0.55%)
Jan 30, 2006
9.649
9.667
9.556
9.645
100,401
+0.05(+0.51%)
Jan 27, 2006
9.898
9.934
9.525
9.596
149,394
-0.30(-3.05%)
Jan 26, 2006
9.627
9.898
9.627
9.898
257,022
+0.28(+2.86%)
Jan 25, 2006
9.623
9.658
9.552
9.623
928,748
+0.04(+0.46%)
Jan 24, 2006
9.627
9.667
9.520
9.578
261,321
+0.01(+0.09%)
Jan 23, 2006
9.414
9.596
9.383
9.569
315,676
+0.35(+3.81%)
Jan 20, 2006
9.103
9.223
9.089
9.218
242,528
+0.15(+1.62%)
Jan 19, 2006
8.943
9.089
8.934
9.072
456,375
+0.11(+1.19%)
Jan 18, 2006
9.112
9.112
8.880
8.965
167,546
-0.15(-1.61%)
Jan 17, 2006
9.445
9.467
9.085
9.112
318,682
-0.31(-3.26%)
Jan 13, 2006
9.516
9.556
9.418
9.418
459,523
-0.08(-0.84%)
Jan 12, 2006
9.556
9.690
9.436
9.498
351,657
-0.07(-0.70%)
Jan 11, 2006
9.489
9.632
9.449
9.565
341,831
+0.06(+0.61%)
Jan 10, 2006
9.667
9.667
9.454
9.507
970,490
-0.58(-5.77%)
Jan 09, 2006
10.03
10.26
9.943
10.09
365,394
+0.12(+1.25%)
Jan 06, 2006
10.04
10.04
9.729
9.965
104,628
-0.00(-0.04%)
Jan 05, 2006
9.987
10.06
9.880
9.969
82,388
+0.06(+0.58%)
Jan 04, 2006
9.925
10.02
9.836
9.912
263,643
-0.01(-0.09%)
Jan 03, 2006
9.827
9.961
9.587
9.921
251,386
+0.19(+1.96%)
Dec 30, 2005
9.809
9.916
9.729
9.729
167,342
-0.20(-1.97%)
Dec 29, 2005
10.01
10.02
9.894
9.925
63,248
-0.10(-0.98%)
Dec 28, 2005
9.938
10.03
9.889
10.02
51,297
+0.20(+1.99%)
Dec 27, 2005
9.974
10.02
9.783
9.827
94,045
-0.17(-1.69%)
Dec 23, 2005
10.07
10.16
9.963
9.996
90,168
-0.03(-0.27%)
Dec 22, 2005
10.12
10.12
9.889
10.02
95,739
-0.03(-0.27%)
Dec 21, 2005
10.13
10.23
9.996
10.05
255,346
-0.14(-1.35%)
Dec 20, 2005
10.17
10.26
9.921
10.19
172,734
+0.08(+0.75%)
Dec 19, 2005
10.35
10.37
10.05
10.11
253,022
-0.24(-2.28%)
Dec 16, 2005
10.45
10.45
10.31
10.35
326,197
-0.05(-0.51%)
Dec 15, 2005
10.78
10.79
10.39
10.40
191,307
-0.40(-3.66%)
Dec 14, 2005
10.51
10.85
10.51
10.80
114,273
+0.25(+2.40%)
Dec 13, 2005
10.45
10.75
10.37
10.54
233,886
+0.05(+0.47%)
Dec 12, 2005
10.58
10.62
10.44
10.49
144,402
-0.01(-0.08%)
Dec 09, 2005
10.49
10.69
10.45
10.50
140,647
+0.01(+0.08%)
Dec 08, 2005
10.56
10.58
10.38
10.49
233,612
-0.09(-0.84%)
Dec 07, 2005
10.67
10.75
10.58
10.58
169,976
-0.08(-0.79%)
Dec 06, 2005
10.89
10.91
10.67
10.67
127,258
-0.11(-1.03%)
Dec 05, 2005
10.81
10.81
10.61
10.78
173,740
+0.01(+0.08%)
Dec 02, 2005
10.92
11.08
10.69
10.77
125,370
-0.22(-2.02%)
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.