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 )

3.270 -0.030 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.58 10.89 10.47 10.69 1,930,616 +0.14(+1.31%)
Nov 29, 2016 10.61 10.72 10.41 10.55 1,351,964 -0.11(-1.04%)
Nov 28, 2016 10.85 10.88 10.63 10.66 1,545,554 -0.14(-1.27%)
Nov 25, 2016 10.74 10.85 10.61 10.80 523,939 +0.00(+0.00%)
Nov 23, 2016 10.80 10.80 10.80 0 +0.00(+0.00%)
Nov 22, 2016 10.72 10.96 10.72 10.80 1,520,808 +0.05(+0.51%)
Nov 21, 2016 10.85 11.15 10.72 10.74 1,554,850 +0.03(+0.26%)
Nov 18, 2016 10.82 11.10 10.61 10.72 1,559,417 -0.25(-2.25%)
Nov 17, 2016 10.96 10.96 10.62 10.96 1,546,994 +0.08(+0.76%)
Nov 16, 2016 10.58 10.98 10.58 10.88 1,103,178 +0.36(+3.38%)
Nov 15, 2016 10.63 10.72 10.14 10.52 1,361,641 -0.19(-1.79%)
Nov 14, 2016 10.63 11.02 10.63 10.72 1,497,554 +0.11(+1.03%)
Nov 11, 2016 10.50 10.63 10.28 10.61 991,433 +0.19(+1.84%)
Nov 10, 2016 10.06 10.50 10.06 10.41 1,484,365 +0.38(+3.82%)
Nov 09, 2016 9.592 10.17 9.592 10.03 1,365,369 +0.14(+1.39%)
Nov 08, 2016 10.08 10.08 9.756 9.893 1,737,825 -0.25(-2.43%)
Nov 07, 2016 9.838 10.25 9.761 10.14 1,748,957 +0.52(+5.41%)
Nov 04, 2016 9.701 9.729 9.469 9.619 1,084,307 +0.03(+0.29%)
Nov 03, 2016 9.263 9.646 9.098 9.592 1,778,999 +0.38(+4.17%)
Nov 02, 2016 9.098 9.427 8.852 9.208 2,937,367 +0.41(+4.67%)
Nov 01, 2016 8.523 9.043 8.303 8.797 1,605,196 +0.30(+3.55%)
Oct 31, 2016 8.468 8.523 8.260 8.495 959,418 +0.08(+0.98%)
Oct 28, 2016 8.495 8.599 8.331 8.413 761,351 -0.08(-0.97%)
Oct 27, 2016 8.797 8.797 8.413 8.495 367,730 -0.27(-3.13%)
Oct 26, 2016 8.934 9.073 8.742 8.769 239,345 -0.19(-2.14%)
Oct 25, 2016 9.235 9.482 8.824 8.961 333,568 -0.16(-1.80%)
Oct 24, 2016 8.989 9.482 8.956 9.126 530,252 +0.08(+0.91%)
Oct 21, 2016 9.098 9.208 9.016 9.043 263,445 -0.14(-1.49%)
Oct 20, 2016 8.934 9.235 8.934 9.180 382,775 +0.16(+1.82%)
Oct 19, 2016 9.126 9.126 8.989 9.016 385,528 -0.05(-0.60%)
Oct 18, 2016 9.153 9.208 9.043 9.071 332,409 +0.00(+0.00%)
Oct 17, 2016 9.235 9.345 9.071 9.071 429,886 -0.24(-2.59%)
Oct 14, 2016 9.290 9.328 9.159 9.312 365,497 +0.08(+0.89%)
Oct 13, 2016 9.115 9.361 8.863 9.230 729,376 +0.06(+0.66%)
Oct 12, 2016 8.753 9.180 8.665 9.169 656,900 +0.45(+5.22%)
Oct 11, 2016 8.726 8.841 8.660 8.715 463,179 -0.06(-0.69%)
Oct 10, 2016 8.616 8.857 8.589 8.775 552,079 +0.15(+1.72%)
Oct 07, 2016 8.386 8.715 8.386 8.627 841,991 +0.27(+3.21%)
Oct 06, 2016 7.991 8.627 7.865 8.358 2,729,168 +0.76(+9.95%)
Oct 05, 2016 7.607 7.739 7.542 7.602 317,057 -0.02(-0.22%)
Oct 04, 2016 7.564 7.646 7.525 7.618 206,058 +0.03(+0.36%)
Oct 03, 2016 7.470 7.723 7.470 7.591 306,440 +0.13(+1.69%)
Sep 30, 2016 7.470 7.509 7.344 7.465 605,950 +0.05(+0.67%)
Sep 29, 2016 7.503 7.586 7.410 7.416 331,876 -0.13(-1.74%)
Sep 28, 2016 7.728 7.750 7.525 7.547 404,449 -0.21(-2.69%)
Sep 27, 2016 7.717 7.810 7.690 7.755 254,609 +0.01(+0.07%)
Sep 26, 2016 7.871 7.871 7.717 7.750 210,910 -0.12(-1.53%)
Sep 23, 2016 7.871 7.964 7.832 7.871 303,477 -0.05(-0.62%)
Sep 22, 2016 7.964 7.975 7.849 7.920 485,091 -0.02(-0.28%)
Sep 21, 2016 7.975 8.026 7.783 7.942 326,198 -0.01(-0.14%)
Sep 20, 2016 7.892 8.018 7.832 7.953 329,134 +0.05(+0.69%)
Sep 19, 2016 7.827 7.953 7.827 7.898 301,571 +0.11(+1.41%)
Sep 16, 2016 7.777 7.887 7.777 7.788 530,905 +0.03(+0.35%)
Sep 15, 2016 7.772 7.865 7.735 7.761 241,814 +0.02(+0.28%)
Sep 14, 2016 7.706 7.805 7.706 7.739 370,418 +0.02(+0.28%)
Sep 13, 2016 7.701 7.794 7.629 7.717 337,003 -0.01(-0.14%)
Sep 12, 2016 7.657 7.783 7.657 7.728 492,572 +0.00(+0.00%)
Sep 09, 2016 7.646 7.733 7.553 7.728 679,163 +0.05(+0.71%)
Sep 08, 2016 7.410 7.673 7.377 7.673 660,741 +0.28(+3.78%)
Sep 07, 2016 7.180 7.399 7.147 7.394 561,997 +0.24(+3.29%)
Sep 06, 2016 7.076 7.169 7.010 7.158 351,889 +0.06(+0.85%)
Sep 02, 2016 7.016 7.098 7.098 7.098 237,553 +0.08(+1.17%)
Sep 01, 2016 6.835 7.092 6.835 7.016 343,343 +0.16(+2.32%)
Aug 31, 2016 7.005 7.005 6.758 6.857 435,336 -0.15(-2.19%)
Aug 30, 2016 6.895 7.051 6.895 7.010 233,111 +0.12(+1.79%)
Aug 29, 2016 6.865 6.925 6.822 6.887 158,735 +0.01(+0.16%)
Aug 26, 2016 6.936 6.946 6.832 6.876 195,272 -0.04(-0.63%)
Aug 25, 2016 6.952 6.995 6.876 6.919 212,912 -0.08(-1.09%)
Aug 24, 2016 6.952 7.088 6.952 6.995 342,842 +0.01(+0.16%)
Aug 23, 2016 7.039 7.039 6.963 6.984 374,569 -0.04(-0.54%)
Aug 22, 2016 7.082 7.180 7.006 7.022 304,901 -0.10(-1.37%)
Aug 19, 2016 6.936 7.174 6.932 7.120 419,528 +0.14(+2.02%)
Aug 18, 2016 6.963 7.055 6.925 6.979 404,343 +0.01(+0.08%)
Aug 17, 2016 7.088 7.088 6.898 6.974 392,091 -0.11(-1.61%)
Aug 16, 2016 7.104 7.173 7.066 7.088 228,523 -0.01(-0.08%)
Aug 15, 2016 7.088 7.153 7.077 7.093 296,080 +0.01(+0.15%)
Aug 12, 2016 7.104 7.136 7.022 7.082 387,580 -0.01(-0.08%)
Aug 11, 2016 7.120 7.191 6.963 7.088 437,749 +0.02(+0.23%)
Aug 10, 2016 6.849 7.169 6.827 7.071 619,437 +0.23(+3.33%)
Aug 09, 2016 6.925 6.968 6.822 6.843 477,068 -0.11(-1.64%)
Aug 08, 2016 6.898 7.044 6.898 6.957 446,415 +0.08(+1.18%)
Aug 05, 2016 6.827 7.028 6.632 6.876 789,200 +0.10(+1.52%)
Aug 04, 2016 6.746 6.800 6.626 6.773 652,537 +0.07(+0.97%)
Aug 03, 2016 6.398 6.957 6.263 6.708 1,888,481 +1.03(+18.05%)
Aug 02, 2016 5.584 5.763 5.432 5.682 630,466 +0.09(+1.65%)
Aug 01, 2016 5.725 5.763 5.476 5.590 687,954 -0.14(-2.46%)
Jul 29, 2016 5.677 5.769 5.579 5.731 286,995 +0.06(+1.05%)
Jul 28, 2016 5.818 5.861 5.628 5.671 159,076 -0.16(-2.70%)
Jul 27, 2016 5.894 5.894 5.535 5.828 155,831 -0.07(-1.10%)
Jul 26, 2016 5.894 6.040 5.823 5.894 301,129 +0.04(+0.65%)
Jul 25, 2016 5.866 5.926 5.818 5.856 184,196 -0.01(-0.09%)
Jul 22, 2016 5.698 5.866 5.655 5.861 235,430 +0.15(+2.56%)
Jul 21, 2016 5.595 5.763 5.595 5.715 215,698 +0.10(+1.74%)
Jul 20, 2016 5.476 5.639 5.438 5.617 225,065 +0.15(+2.68%)
Jul 19, 2016 5.487 5.557 5.432 5.470 166,445 -0.02(-0.30%)
Jul 18, 2016 5.329 5.546 5.259 5.487 293,143 +0.16(+2.95%)
Jul 15, 2016 5.394 5.449 5.291 5.329 152,376 -0.04(-0.71%)
Jul 14, 2016 5.481 5.563 5.351 5.367 220,734 -0.06(-1.10%)
Jul 13, 2016 5.481 5.508 5.345 5.427 308,370 -0.02(-0.40%)
Jul 12, 2016 5.546 5.633 5.421 5.449 304,263 -0.09(-1.67%)
Jul 11, 2016 5.373 5.546 5.329 5.541 302,428 +0.20(+3.65%)
Jul 08, 2016 5.204 5.367 5.156 5.345 293,340 +0.19(+3.68%)
Jul 07, 2016 5.199 5.269 5.090 5.156 198,333 +0.15(+3.04%)
Jul 05, 2016 5.025 5.047 4.928 5.004 157,330 -0.05(-1.07%)
Jul 01, 2016 5.036 5.058 5.058 5.058 246,550 +0.03(+0.54%)
Jun 30, 2016 4.884 5.036 4.830 5.031 278,683 +0.13(+2.66%)
Jun 29, 2016 4.814 4.933 4.808 4.900 173,858 +0.14(+2.96%)
Jun 28, 2016 4.808 5.009 4.716 4.759 248,920 -0.02(-0.45%)
Jun 27, 2016 5.036 5.036 4.754 4.781 392,568 -0.28(-5.57%)
Jun 24, 2016 4.846 5.063 4.673 5.063 607,123 +0.15(+2.98%)
Jun 23, 2016 4.933 4.998 4.881 4.917 278,079 +0.10(+2.03%)
Jun 22, 2016 4.792 4.895 4.776 4.819 226,467 +0.02(+0.34%)
Jun 21, 2016 4.852 4.906 4.732 4.803 233,373 +0.00(+0.00%)
Jun 20, 2016 4.933 4.982 4.781 4.803 271,860 -0.07(-1.45%)
Jun 17, 2016 4.700 4.933 4.700 4.873 418,482 +0.16(+3.34%)
Jun 16, 2016 4.765 4.830 4.662 4.716 221,088 -0.09(-1.92%)
Jun 15, 2016 4.629 4.868 4.629 4.808 276,039 +0.18(+3.87%)
Jun 14, 2016 4.667 4.683 4.575 4.629 202,013 -0.02(-0.35%)
Jun 13, 2016 4.803 4.803 4.640 4.645 228,724 -0.17(-3.50%)
Jun 10, 2016 4.738 4.846 4.624 4.814 343,980 +0.07(+1.49%)
Jun 09, 2016 4.933 4.933 4.700 4.743 339,401 -0.21(-4.27%)
Jun 08, 2016 4.971 5.047 4.895 4.955 453,231 -0.03(-0.65%)
Jun 07, 2016 4.640 5.150 4.607 4.987 1,401,634 +0.33(+6.99%)
Jun 06, 2016 4.618 4.716 4.526 4.662 330,081 +0.03(+0.70%)
Jun 03, 2016 4.607 4.700 4.533 4.629 394,879 +0.03(+0.71%)
Jun 02, 2016 4.515 4.613 4.426 4.597 590,354 +0.07(+1.44%)
Jun 01, 2016 4.559 4.603 4.434 4.531 559,613 -0.02(-0.36%)
May 31, 2016 4.656 4.667 4.510 4.548 500,172 -0.11(-2.33%)
May 27, 2016 4.613 4.656 4.656 4.656 454,405 +0.08(+1.84%)
May 26, 2016 4.599 4.615 4.511 4.572 450,706 -0.03(-0.58%)
May 25, 2016 4.551 4.626 4.503 4.599 303,968 +0.04(+0.94%)
May 24, 2016 4.487 4.583 4.452 4.556 368,674 +0.07(+1.67%)
May 23, 2016 4.594 4.658 4.476 4.481 348,003 -0.12(-2.67%)
May 20, 2016 4.540 4.647 4.471 4.604 500,890 +0.10(+2.26%)
May 19, 2016 4.529 4.695 4.497 4.503 345,377 -0.05(-1.17%)
May 18, 2016 4.540 4.642 4.460 4.556 546,136 -0.01(-0.12%)
May 17, 2016 4.577 4.610 4.503 4.561 503,437 -0.03(-0.70%)
May 16, 2016 4.700 4.700 4.572 4.594 357,839 -0.06(-1.26%)
May 13, 2016 4.738 4.765 4.620 4.652 356,412 -0.11(-2.36%)
May 12, 2016 4.802 4.829 4.697 4.765 520,795 -0.02(-0.34%)
May 11, 2016 4.941 4.971 4.770 4.781 470,963 -0.16(-3.14%)
May 10, 2016 5.225 5.262 4.872 4.936 599,700 -0.30(-5.72%)
May 09, 2016 4.727 5.385 4.658 5.235 1,161,502 +0.53(+11.25%)
May 06, 2016 4.738 4.888 4.636 4.706 714,077 -0.12(-2.55%)
May 05, 2016 5.059 5.208 4.829 4.829 759,746 -0.25(-4.95%)
May 04, 2016 5.449 5.823 5.048 5.080 2,168,396 -1.40(-21.65%)
May 03, 2016 6.631 6.722 6.380 6.484 380,300 -0.16(-2.38%)
May 02, 2016 6.508 6.791 6.476 6.642 506,848 +0.18(+2.73%)
Apr 29, 2016 6.503 6.556 6.401 6.465 360,124 -0.09(-1.31%)
Apr 28, 2016 6.636 6.668 6.513 6.551 414,896 -0.09(-1.37%)
Apr 27, 2016 6.503 6.647 6.428 6.642 377,396 +0.14(+2.14%)
Apr 26, 2016 6.353 6.561 6.249 6.503 349,237 +0.10(+1.50%)
Apr 25, 2016 6.299 6.417 6.235 6.406 344,815 +0.12(+1.96%)
Apr 22, 2016 6.225 6.348 6.225 6.283 219,994 +0.05(+0.77%)
Apr 21, 2016 6.246 6.385 6.214 6.235 256,467 -0.02(-0.26%)
Apr 20, 2016 6.048 6.321 6.016 6.251 261,889 +0.24(+3.91%)
Apr 19, 2016 6.203 6.203 6.005 6.016 518,244 -0.17(-2.77%)
Apr 18, 2016 6.112 6.238 6.112 6.187 201,573 +0.08(+1.31%)
Apr 15, 2016 6.032 6.112 6.027 6.107 202,556 +0.04(+0.71%)
Apr 14, 2016 6.027 6.134 6.000 6.064 203,785 +0.05(+0.89%)
Apr 13, 2016 5.914 6.128 5.914 6.011 256,041 +0.14(+2.37%)
Apr 12, 2016 5.802 6.011 5.802 5.872 301,133 +0.08(+1.38%)
Apr 11, 2016 5.781 5.904 5.722 5.791 292,054 +0.02(+0.28%)
Apr 08, 2016 5.893 6.021 5.684 5.775 314,253 -0.05(-0.92%)
Apr 07, 2016 6.048 6.064 5.775 5.829 1,207,070 -0.22(-3.63%)
Apr 06, 2016 5.743 6.083 5.706 6.048 508,045 +0.29(+5.01%)
Apr 05, 2016 5.856 6.000 5.706 5.759 480,496 -0.14(-2.36%)
Apr 04, 2016 5.989 5.989 5.759 5.898 301,114 -0.12(-2.04%)
Apr 01, 2016 5.920 6.072 5.893 6.021 365,334 +0.08(+1.35%)
Mar 31, 2016 6.032 6.032 5.840 5.941 351,017 -0.11(-1.86%)
Mar 30, 2016 6.075 6.150 5.941 6.053 283,326 +0.01(+0.09%)
Mar 29, 2016 5.861 6.085 5.786 6.048 441,887 +0.18(+3.01%)
Mar 28, 2016 5.856 5.930 5.791 5.872 226,152 +0.05(+0.92%)
Mar 24, 2016 5.882 5.818 5.818 5.818 305,935 -0.11(-1.81%)
Mar 23, 2016 6.005 6.005 5.882 5.925 393,452 -0.10(-1.69%)
Mar 22, 2016 6.139 6.262 6.011 6.027 332,783 -0.12(-1.91%)
Mar 21, 2016 6.257 6.310 6.064 6.144 244,494 -0.17(-2.71%)
Mar 18, 2016 6.150 6.396 6.091 6.315 608,119 +0.17(+2.70%)
Mar 17, 2016 6.048 6.267 6.043 6.150 326,896 +0.10(+1.59%)
Mar 16, 2016 6.075 6.198 5.984 6.053 242,236 -0.07(-1.22%)
Mar 15, 2016 6.048 6.262 6.048 6.128 242,130 +0.03(+0.44%)
Mar 14, 2016 6.283 6.283 6.064 6.102 442,551 -0.18(-2.89%)
Mar 11, 2016 6.364 6.444 6.182 6.283 377,162 -0.07(-1.09%)
Mar 10, 2016 6.428 6.492 6.299 6.353 288,987 -0.01(-0.08%)
Mar 09, 2016 6.417 6.668 6.337 6.358 304,901 -0.03(-0.50%)
Mar 08, 2016 6.342 6.417 6.225 6.390 472,193 -0.03(-0.50%)
Mar 07, 2016 6.497 6.545 6.385 6.422 568,159 -0.09(-1.31%)
Mar 04, 2016 6.428 6.733 6.401 6.508 709,940 +0.13(+2.05%)
Mar 03, 2016 6.298 6.403 6.165 6.377 899,611 +0.08(+1.22%)
Mar 02, 2016 5.954 6.403 5.731 6.300 3,327,826 -0.73(-10.42%)
Mar 01, 2016 7.324 7.335 6.784 7.033 791,969 -0.22(-2.99%)
Feb 29, 2016 6.975 7.282 6.901 7.250 406,121 +0.21(+2.93%)
Feb 26, 2016 7.240 7.261 6.996 7.044 468,414 -0.14(-1.99%)
Feb 25, 2016 6.986 7.253 6.933 7.187 765,964 +0.23(+3.27%)
Feb 24, 2016 6.927 6.991 6.850 6.959 512,802 +0.01(+0.08%)
Feb 23, 2016 6.986 7.078 6.853 6.954 501,558 -0.01(-0.15%)
Feb 22, 2016 6.991 7.044 6.922 6.964 293,284 +0.00(+0.00%)
Feb 19, 2016 6.859 7.038 6.726 6.964 449,492 +0.08(+1.23%)
Feb 18, 2016 6.816 7.016 6.795 6.880 424,809 +0.09(+1.33%)
Feb 17, 2016 6.885 6.964 6.774 6.790 204,011 -0.08(-1.16%)
Feb 16, 2016 6.652 6.880 6.573 6.869 342,877 +0.25(+3.84%)
Feb 12, 2016 6.525 6.615 6.615 6.615 282,876 +0.14(+2.12%)
Feb 11, 2016 6.668 6.753 6.427 6.477 489,238 -0.28(-4.15%)
Feb 10, 2016 6.689 6.901 6.589 6.758 544,294 +0.06(+0.95%)
Feb 09, 2016 6.218 6.911 6.218 6.694 1,053,918 +0.44(+7.02%)
Feb 08, 2016 6.255 6.511 6.070 6.255 685,850 +0.25(+4.23%)
Feb 05, 2016 6.128 6.149 5.911 6.001 277,317 -0.13(-2.07%)
Feb 04, 2016 6.091 6.202 6.001 6.128 363,896 -0.01(-0.09%)
Feb 03, 2016 6.425 6.425 6.118 6.133 145,295 -0.28(-4.29%)
Feb 02, 2016 6.303 6.456 6.181 6.409 426,956 +0.06(+0.92%)
Feb 01, 2016 6.372 6.446 6.261 6.350 278,932 -0.09(-1.40%)
Jan 29, 2016 6.197 6.493 6.197 6.440 339,659 +0.26(+4.28%)
Jan 28, 2016 6.245 6.324 6.054 6.176 264,630 +0.01(+0.09%)
Jan 27, 2016 6.044 6.287 5.872 6.171 515,647 +0.10(+1.57%)
Jan 26, 2016 5.763 6.086 5.607 6.075 419,299 +0.35(+6.20%)
Jan 25, 2016 5.774 5.890 5.604 5.721 515,731 -0.05(-0.92%)
Jan 22, 2016 5.848 5.943 5.737 5.774 602,496 +0.01(+0.09%)
Jan 21, 2016 5.790 5.932 5.721 5.768 604,764 -0.01(-0.18%)
Jan 20, 2016 5.927 5.932 5.562 5.779 892,503 -0.14(-2.41%)
Jan 19, 2016 6.255 6.255 5.848 5.922 387,656 -0.23(-3.70%)
Jan 15, 2016 5.768 6.149 6.149 6.149 592,207 +0.25(+4.22%)
Jan 14, 2016 5.985 6.398 5.700 5.901 1,448,305 +0.22(+3.82%)
Jan 13, 2016 5.795 5.805 5.520 5.684 760,671 -0.09(-1.56%)
Jan 12, 2016 5.578 5.790 5.520 5.774 663,686 +0.22(+4.00%)
Jan 11, 2016 5.080 5.578 5.027 5.551 675,264 +0.50(+9.96%)
Jan 08, 2016 5.038 5.133 4.980 5.049 399,781 +0.03(+0.53%)
Jan 07, 2016 4.996 5.181 4.975 5.022 357,599 -0.08(-1.56%)
Jan 06, 2016 5.197 5.292 5.070 5.102 404,848 -0.20(-3.70%)
Jan 05, 2016 5.398 5.440 5.168 5.297 396,836 -0.05(-0.99%)
Jan 04, 2016 5.117 5.393 5.080 5.350 449,518 +0.06(+1.20%)
Dec 31, 2015 5.329 5.287 5.287 5.287 337,864 -0.12(-2.25%)
Dec 30, 2015 5.430 5.451 5.324 5.408 227,168 -0.05(-0.97%)
Dec 29, 2015 5.435 5.546 5.377 5.461 159,516 +0.03(+0.49%)
Dec 28, 2015 5.509 5.535 5.292 5.435 202,951 -0.12(-2.19%)
Dec 24, 2015 5.483 5.557 5.557 5.557 165,153 +0.05(+0.96%)
Dec 23, 2015 5.535 5.615 5.451 5.504 279,101 -0.01(-0.19%)
Dec 22, 2015 5.255 5.520 5.234 5.514 219,192 +0.25(+4.72%)
Dec 21, 2015 5.197 5.329 5.117 5.266 405,350 +0.08(+1.53%)
Dec 18, 2015 5.377 5.408 5.054 5.186 920,306 -0.23(-4.20%)
Dec 17, 2015 5.234 5.673 5.123 5.414 1,252,937 +0.19(+3.54%)
Dec 16, 2015 4.990 5.229 4.951 5.229 420,446 +0.25(+5.11%)
Dec 15, 2015 4.948 5.086 4.911 4.975 224,430 +0.06(+1.18%)
Dec 14, 2015 4.779 4.927 4.768 4.916 416,359 +0.10(+2.09%)
Dec 11, 2015 4.789 5.075 4.789 4.816 407,986 -0.05(-1.09%)
Dec 10, 2015 4.848 4.937 4.736 4.869 383,931 +0.01(+0.22%)
Dec 09, 2015 4.763 4.937 4.731 4.858 572,334 +0.05(+1.10%)
Dec 08, 2015 4.763 4.900 4.668 4.805 354,425 -0.01(-0.22%)
Dec 07, 2015 4.948 4.985 4.731 4.816 478,265 -0.18(-3.60%)
Dec 04, 2015 5.033 5.162 4.937 4.996 279,753 -0.03(-0.53%)
Dec 03, 2015 5.176 5.284 4.990 5.022 394,902 -0.17(-3.36%)
Dec 02, 2015 5.223 5.340 5.080 5.197 339,185 +0.02(+0.41%)
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.