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 (%)
Feb 29, 2008
4.491
4.598
4.064
4.131
2,341,144
-1.14(-21.69%)
Feb 28, 2008
5.497
5.497
5.150
5.275
336,595
-0.23(-4.20%)
Feb 27, 2008
5.676
6.045
5.310
5.506
578,965
-0.24(-4.11%)
Feb 26, 2008
5.506
5.898
5.489
5.742
350,233
+0.21(+3.78%)
Feb 25, 2008
5.489
5.662
5.315
5.533
601,082
+0.05(+0.97%)
Feb 22, 2008
5.359
5.546
5.164
5.480
352,367
+0.14(+2.58%)
Feb 21, 2008
5.622
5.680
5.315
5.342
402,094
-0.25(-4.53%)
Feb 20, 2008
5.342
5.618
5.244
5.595
334,514
+0.21(+3.97%)
Feb 19, 2008
5.453
5.769
5.262
5.382
503,350
-0.01(-0.17%)
Feb 18, 2008
5.288
5.426
5.164
5.391
472,488
+0.00(+0.00%)
Feb 15, 2008
5.288
5.426
5.164
5.391
472,488
+0.07(+1.34%)
Feb 14, 2008
5.720
5.813
5.164
5.319
791,313
-0.39(-6.79%)
Feb 13, 2008
5.529
5.707
5.431
5.707
409,393
+0.24(+4.48%)
Feb 12, 2008
5.355
5.627
5.355
5.462
554,211
+0.14(+2.59%)
Feb 11, 2008
5.377
5.431
5.172
5.324
670,842
-0.05(-0.91%)
Feb 08, 2008
5.306
5.497
5.266
5.373
556,129
+0.04(+0.67%)
Feb 07, 2008
5.190
5.506
5.164
5.337
517,229
+0.12(+2.30%)
Feb 06, 2008
5.342
5.497
5.195
5.217
699,312
-0.07(-1.35%)
Feb 05, 2008
5.257
5.529
5.257
5.288
625,474
-0.09(-1.66%)
Feb 04, 2008
5.310
5.431
5.257
5.377
1,025,924
+0.06(+1.17%)
Feb 01, 2008
5.319
5.444
5.146
5.315
407,977
+0.01(+0.25%)
Jan 31, 2008
4.972
5.426
4.834
5.302
342,649
+0.23(+4.47%)
Jan 30, 2008
5.030
5.262
4.937
5.075
431,195
-0.00(-0.09%)
Jan 29, 2008
4.883
5.115
4.732
5.079
534,001
+0.24(+4.87%)
Jan 28, 2008
4.629
4.861
4.532
4.843
349,759
+0.21(+4.62%)
Jan 25, 2008
4.928
4.977
4.576
4.629
535,109
-0.22(-4.50%)
Jan 24, 2008
5.239
5.355
4.839
4.848
606,177
-0.38(-7.32%)
Jan 23, 2008
4.469
5.395
4.313
5.230
757,506
+0.65(+14.08%)
Jan 22, 2008
4.376
4.897
4.140
4.585
1,002,122
+0.02(+0.39%)
Jan 21, 2008
4.398
4.598
4.367
4.567
861,622
+0.00(+0.00%)
Jan 18, 2008
4.398
4.598
4.367
4.567
861,622
+0.14(+3.22%)
Jan 17, 2008
4.447
4.567
4.345
4.425
459,442
-0.02(-0.40%)
Jan 16, 2008
4.069
4.527
4.033
4.442
1,283,099
+0.41(+10.03%)
Jan 15, 2008
4.674
4.674
3.899
4.037
1,913,235
-0.67(-14.27%)
Jan 14, 2008
4.741
4.950
4.643
4.710
909,380
+0.01(+0.19%)
Jan 11, 2008
5.400
5.400
4.612
4.701
1,392,362
-0.81(-14.70%)
Jan 10, 2008
5.177
5.564
4.843
5.511
1,651,758
-0.16(-2.75%)
Jan 09, 2008
5.569
5.760
5.493
5.667
630,628
+0.10(+1.84%)
Jan 08, 2008
5.920
6.103
5.560
5.564
723,067
-0.35(-5.87%)
Jan 07, 2008
5.796
6.018
5.635
5.911
613,685
+0.16(+2.71%)
Jan 04, 2008
5.987
5.987
5.706
5.756
536,857
-0.30(-4.93%)
Jan 03, 2008
6.397
6.490
6.009
6.054
637,495
-0.32(-5.03%)
Jan 02, 2008
6.423
6.588
6.312
6.374
691,551
-0.04(-0.69%)
Jan 01, 2008
6.308
6.557
6.308
6.419
508,481
+0.00(+0.00%)
Dec 31, 2007
6.308
6.557
6.308
6.419
508,481
+0.08(+1.19%)
Dec 28, 2007
6.597
6.601
6.343
6.343
199,536
-0.17(-2.66%)
Dec 27, 2007
6.592
6.748
6.459
6.517
562,498
-0.08(-1.21%)
Dec 26, 2007
6.615
6.771
6.481
6.597
349,957
-0.08(-1.20%)
Dec 24, 2007
6.566
6.677
6.450
6.677
282,951
+0.13(+2.04%)
Dec 21, 2007
6.521
6.722
6.423
6.544
1,110,905
+0.14(+2.15%)
Dec 20, 2007
6.428
6.446
6.263
6.406
406,263
+0.05(+0.77%)
Dec 19, 2007
6.450
6.495
6.312
6.357
1,040,400
-0.13(-1.99%)
Dec 18, 2007
6.655
6.722
6.392
6.486
910,310
-0.10(-1.55%)
Dec 17, 2007
6.757
6.935
6.588
6.588
336,244
-0.22(-3.27%)
Dec 14, 2007
6.868
6.944
6.739
6.811
351,837
-0.15(-2.11%)
Dec 13, 2007
6.753
6.966
6.690
6.957
394,467
+0.14(+2.09%)
Dec 12, 2007
6.833
6.931
6.704
6.815
376,537
+0.11(+1.66%)
Dec 11, 2007
7.033
7.185
6.704
6.704
297,946
-0.29(-4.14%)
Dec 10, 2007
6.998
7.082
6.917
6.993
264,042
-0.00(-0.06%)
Dec 07, 2007
7.136
7.136
6.917
6.998
238,104
-0.13(-1.87%)
Dec 06, 2007
7.073
7.233
6.966
7.131
334,398
+0.07(+0.95%)
Dec 05, 2007
7.118
7.176
6.975
7.064
281,443
+0.03(+0.38%)
Dec 04, 2007
7.078
7.189
6.971
7.038
494,389
-0.09(-1.31%)
Dec 03, 2007
7.340
7.340
7.118
7.131
1,118,323
-0.18(-2.50%)
Nov 30, 2007
7.465
7.545
7.193
7.314
546,067
-0.03(-0.42%)
Nov 29, 2007
7.621
7.621
7.327
7.345
397,172
-0.28(-3.68%)
Nov 28, 2007
7.447
7.803
7.447
7.625
649,298
+0.27(+3.69%)
Nov 27, 2007
7.176
7.452
7.176
7.354
861,123
+0.20(+2.80%)
Nov 26, 2007
7.536
7.536
7.153
7.153
217,355
-0.39(-5.14%)
Nov 23, 2007
7.265
7.652
7.216
7.541
225,950
+0.35(+4.89%)
Nov 21, 2007
7.518
7.710
7.167
7.189
764,512
-0.36(-4.72%)
Nov 20, 2007
7.554
7.972
7.345
7.545
699,928
-0.03(-0.35%)
Nov 19, 2007
7.652
7.652
7.438
7.572
540,819
-0.11(-1.45%)
Nov 16, 2007
8.101
8.177
7.576
7.683
352,588
-0.41(-5.06%)
Nov 15, 2007
8.146
8.235
7.906
8.093
418,635
-0.10(-1.20%)
Nov 14, 2007
8.542
8.747
8.159
8.191
385,067
-0.34(-4.02%)
Nov 13, 2007
8.467
8.725
8.266
8.533
468,965
+0.17(+2.08%)
Nov 12, 2007
8.204
8.600
8.070
8.360
410,615
+0.16(+2.01%)
Nov 09, 2007
8.217
8.462
8.057
8.195
266,886
-0.14(-1.71%)
Nov 08, 2007
8.213
8.440
8.039
8.337
550,798
+0.20(+2.52%)
Nov 07, 2007
8.467
8.622
8.048
8.133
538,234
-0.42(-4.94%)
Nov 06, 2007
8.498
8.636
8.213
8.556
529,167
+0.10(+1.21%)
Nov 05, 2007
8.418
8.551
8.280
8.453
1,287,778
-0.04(-0.52%)
Nov 02, 2007
8.787
9.027
8.431
8.498
2,105,756
+1.16(+15.77%)
Nov 01, 2007
7.870
7.892
7.309
7.340
529,216
-0.61(-7.62%)
Oct 31, 2007
7.781
8.021
7.674
7.946
328,233
+0.25(+3.24%)
Oct 30, 2007
7.759
7.888
7.670
7.696
511,242
-0.11(-1.37%)
Oct 29, 2007
7.318
7.826
7.220
7.803
303,061
+0.51(+6.96%)
Oct 26, 2007
7.536
7.598
7.193
7.296
578,540
-0.18(-2.44%)
Oct 25, 2007
7.590
7.826
7.429
7.478
192,637
-0.07(-0.94%)
Oct 24, 2007
7.581
7.647
7.340
7.550
297,474
-0.07(-0.93%)
Oct 23, 2007
7.808
8.079
7.460
7.621
495,660
-0.12(-1.61%)
Oct 22, 2007
7.603
8.226
7.541
7.745
422,791
+0.23(+3.02%)
Oct 19, 2007
7.643
7.661
7.460
7.518
322,952
-0.12(-1.63%)
Oct 18, 2007
7.883
7.883
7.634
7.643
243,747
-0.27(-3.43%)
Oct 17, 2007
7.870
7.919
7.777
7.915
362,877
+0.13(+1.66%)
Oct 16, 2007
7.857
7.897
7.785
7.785
313,083
-0.10(-1.24%)
Oct 15, 2007
8.057
8.133
7.870
7.883
447,489
-0.18(-2.26%)
Oct 12, 2007
8.075
8.199
7.999
8.066
281,879
-0.02(-0.22%)
Oct 11, 2007
8.177
8.280
8.035
8.084
352,451
-0.07(-0.82%)
Oct 10, 2007
8.253
8.302
8.093
8.150
171,165
-0.10(-1.24%)
Oct 09, 2007
8.369
8.369
8.213
8.253
315,284
-0.11(-1.28%)
Oct 08, 2007
8.373
8.458
8.329
8.360
315,648
-0.05(-0.58%)
Oct 05, 2007
8.440
8.502
8.293
8.409
297,020
+0.05(+0.64%)
Oct 04, 2007
8.418
8.449
8.311
8.355
219,527
+0.01(+0.16%)
Oct 03, 2007
8.382
8.533
8.244
8.342
364,849
-0.10(-1.21%)
Oct 02, 2007
8.373
8.502
8.235
8.444
385,519
+0.10(+1.17%)
Oct 01, 2007
8.306
8.524
8.195
8.346
442,176
+0.02(+0.27%)
Sep 28, 2007
8.511
8.542
8.320
8.324
470,695
-0.21(-2.45%)
Sep 27, 2007
8.609
8.613
8.480
8.533
367,529
-0.06(-0.67%)
Sep 26, 2007
8.725
8.747
8.458
8.591
360,695
-0.11(-1.28%)
Sep 25, 2007
8.867
8.872
8.515
8.702
488,548
-0.18(-2.05%)
Sep 24, 2007
8.889
9.081
8.867
8.885
351,938
-0.02(-0.20%)
Sep 21, 2007
9.103
9.103
8.854
8.903
522,028
-0.14(-1.53%)
Sep 20, 2007
9.793
9.793
8.978
9.041
528,706
-0.87(-8.80%)
Sep 19, 2007
9.815
10.07
9.651
9.913
283,818
+0.12(+1.23%)
Sep 18, 2007
9.001
9.793
8.943
9.793
417,869
+0.81(+8.96%)
Sep 17, 2007
9.130
9.130
8.845
8.987
556,237
-0.15(-1.66%)
Sep 14, 2007
9.067
9.152
8.867
9.139
259,852
+0.05(+0.54%)
Sep 13, 2007
8.863
9.219
8.787
9.090
220,763
+0.25(+2.87%)
Sep 12, 2007
9.018
9.143
8.736
8.836
191,134
-0.29(-3.22%)
Sep 11, 2007
8.961
9.143
8.903
9.130
154,923
+0.20(+2.24%)
Sep 10, 2007
9.161
9.161
8.889
8.929
444,207
-0.18(-1.95%)
Sep 07, 2007
9.014
9.134
8.896
9.107
321,882
-0.02(-0.20%)
Sep 06, 2007
9.134
9.263
9.107
9.125
149,389
+0.00(+0.05%)
Sep 05, 2007
9.179
9.259
9.099
9.121
200,758
-0.13(-1.40%)
Sep 04, 2007
9.214
9.383
9.050
9.250
221,751
-0.01(-0.10%)
Aug 31, 2007
9.228
9.450
9.090
9.259
189,081
+0.15(+1.61%)
Aug 30, 2007
9.121
9.254
9.063
9.112
117,368
-0.10(-1.06%)
Aug 29, 2007
9.067
9.312
8.938
9.210
206,394
+0.18(+1.97%)
Aug 28, 2007
9.317
9.317
9.001
9.032
214,536
-0.35(-3.75%)
Aug 27, 2007
9.499
9.651
9.299
9.383
190,844
-0.16(-1.68%)
Aug 24, 2007
9.237
9.553
9.237
9.544
157,427
+0.29(+3.18%)
Aug 23, 2007
9.553
9.619
9.223
9.250
209,697
-0.24(-2.53%)
Aug 22, 2007
9.562
9.682
9.419
9.490
238,447
-0.03(-0.28%)
Aug 21, 2007
9.446
9.593
9.446
9.517
253,468
+0.12(+1.23%)
Aug 20, 2007
9.597
9.597
9.254
9.401
215,645
+0.11(+1.15%)
Aug 17, 2007
9.789
9.789
9.130
9.294
559,859
+0.21(+2.30%)
Aug 16, 2007
8.885
9.125
8.426
9.085
1,016,671
+0.20(+2.25%)
Aug 15, 2007
9.010
9.148
8.836
8.885
461,415
-0.09(-0.99%)
Aug 14, 2007
9.188
9.268
8.872
8.974
314,772
-0.20(-2.14%)
Aug 13, 2007
9.677
9.677
8.970
9.170
730,314
-0.41(-4.23%)
Aug 10, 2007
8.774
9.989
8.769
9.575
702,102
+0.68(+7.66%)
Aug 09, 2007
8.791
9.018
8.769
8.894
693,253
-0.00(-0.05%)
Aug 08, 2007
8.925
9.139
8.751
8.898
976,196
+0.05(+0.55%)
Aug 07, 2007
8.734
8.916
8.689
8.849
751,997
+0.08(+0.96%)
Aug 06, 2007
8.640
8.849
8.306
8.765
874,395
+0.15(+1.70%)
Aug 03, 2007
8.738
9.219
8.542
8.618
741,937
-0.41(-4.58%)
Aug 02, 2007
9.277
9.508
8.970
9.032
1,202,843
-0.47(-4.92%)
Aug 01, 2007
9.455
9.855
9.263
9.499
1,101,427
-0.01(-0.14%)
Jul 31, 2007
9.673
9.775
9.486
9.513
629,642
-0.08(-0.84%)
Jul 30, 2007
9.895
9.904
9.570
9.593
819,118
-0.33(-3.36%)
Jul 27, 2007
9.958
10.02
9.797
9.927
563,323
-0.05(-0.54%)
Jul 26, 2007
9.998
10.03
9.846
9.980
578,289
-0.12(-1.15%)
Jul 25, 2007
10.07
10.18
9.940
10.10
304,427
+0.04(+0.44%)
Jul 24, 2007
10.08
10.16
10.02
10.05
423,042
-0.11(-1.10%)
Jul 23, 2007
10.29
10.35
10.16
10.16
288,268
-0.12(-1.17%)
Jul 20, 2007
10.52
10.52
10.18
10.28
317,841
-0.26(-2.45%)
Jul 19, 2007
10.29
10.62
10.29
10.54
265,190
+0.30(+2.91%)
Jul 18, 2007
10.35
10.41
10.19
10.24
714,166
-0.16(-1.50%)
Jul 17, 2007
10.55
10.60
10.38
10.40
413,551
-0.15(-1.43%)
Jul 16, 2007
10.52
10.65
10.46
10.55
332,825
-0.02(-0.17%)
Jul 13, 2007
10.30
10.57
10.17
10.57
933,627
-0.07(-0.63%)
Jul 12, 2007
10.60
11.13
10.57
10.63
1,559,528
-0.61(-5.46%)
Jul 11, 2007
11.02
11.27
11.02
11.25
219,633
+0.21(+1.94%)
Jul 10, 2007
11.18
11.21
11.02
11.03
339,556
-0.22(-1.98%)
Jul 09, 2007
11.28
11.32
11.09
11.26
248,790
-0.03(-0.28%)
Jul 06, 2007
11.34
11.44
11.27
11.29
121,865
-0.08(-0.67%)
Jul 05, 2007
11.48
11.48
11.16
11.36
177,170
-0.12(-1.01%)
Jul 03, 2007
11.33
11.48
11.30
11.48
78,710
+0.14(+1.22%)
Jul 02, 2007
11.31
11.44
11.23
11.34
184,215
-0.01(-0.08%)
Jun 29, 2007
11.13
11.40
11.06
11.35
360,349
+0.24(+2.12%)
Jun 28, 2007
11.30
11.30
11.04
11.12
197,289
-0.16(-1.42%)
Jun 27, 2007
11.12
11.28
10.99
11.28
342,546
+0.07(+0.60%)
Jun 26, 2007
11.10
11.25
11.06
11.21
315,880
+0.12(+1.08%)
Jun 25, 2007
11.19
11.47
11.02
11.09
570,723
-0.13(-1.19%)
Jun 22, 2007
11.06
11.32
11.04
11.22
1,040,277
-0.38(-3.26%)
Jun 21, 2007
11.59
11.68
11.56
11.60
325,111
-0.05(-0.42%)
Jun 20, 2007
11.69
11.77
11.63
11.65
283,957
-0.04(-0.38%)
Jun 19, 2007
11.70
11.74
11.62
11.69
262,615
-0.09(-0.79%)
Jun 18, 2007
11.81
11.86
11.72
11.79
168,038
-0.01(-0.11%)
Jun 15, 2007
11.84
11.92
11.79
11.80
469,742
+0.10(+0.88%)
Jun 14, 2007
11.80
11.82
11.57
11.70
288,225
-0.04(-0.30%)
Jun 13, 2007
11.43
11.85
11.42
11.73
412,906
+0.31(+2.73%)
Jun 12, 2007
11.48
11.60
11.40
11.42
644,295
-0.16(-1.38%)
Jun 11, 2007
11.55
11.72
11.48
11.58
5,647,375
+0.03(+0.27%)
Jun 08, 2007
11.40
11.56
11.35
11.55
562,476
+0.11(+0.93%)
Jun 07, 2007
11.57
11.57
11.43
11.44
1,252,066
+0.35(+3.17%)
Jun 06, 2007
11.16
11.16
11.01
11.09
161,685
-0.13(-1.15%)
Jun 05, 2007
11.39
11.42
11.16
11.22
187,591
-0.20(-1.79%)
Jun 04, 2007
11.21
11.46
11.21
11.43
225,400
+0.16(+1.38%)
Jun 01, 2007
11.33
11.36
11.16
11.27
413,391
+0.01(+0.12%)
May 31, 2007
10.94
11.30
10.88
11.26
294,446
+0.35(+3.22%)
May 30, 2007
10.87
11.24
10.75
10.91
373,781
-0.06(-0.57%)
May 29, 2007
11.01
11.04
10.88
10.97
214,509
+0.01(+0.08%)
May 25, 2007
10.97
11.05
10.86
10.96
211,936
+0.00(+0.00%)
May 24, 2007
11.03
11.03
10.86
10.96
229,470
-0.11(-0.97%)
May 23, 2007
11.22
11.22
10.99
11.07
176,752
-0.11(-0.96%)
May 22, 2007
11.15
11.22
10.95
11.17
172,075
-0.01(-0.12%)
May 21, 2007
11.01
11.24
10.95
11.19
147,383
+0.15(+1.37%)
May 18, 2007
10.99
11.07
10.88
11.03
296,030
+0.10(+0.90%)
May 17, 2007
10.96
10.99
10.86
10.94
353,235
-0.07(-0.65%)
May 16, 2007
10.99
11.03
10.91
11.01
301,246
+0.07(+0.65%)
May 15, 2007
10.97
11.04
10.91
10.94
234,177
-0.06(-0.57%)
May 14, 2007
10.99
11.04
10.95
11.00
475,992
-0.02(-0.20%)
May 11, 2007
10.99
11.07
10.92
11.02
361,425
+0.03(+0.24%)
May 10, 2007
11.11
11.15
10.93
10.99
526,330
-0.20(-1.79%)
May 09, 2007
10.79
11.24
10.79
11.20
566,097
+0.33(+3.03%)
May 08, 2007
10.69
10.87
10.61
10.87
360,754
+0.15(+1.41%)
May 07, 2007
10.70
10.79
10.69
10.71
276,173
-0.01(-0.12%)
May 04, 2007
10.68
11.07
10.68
10.73
918,261
-0.92(-7.91%)
May 03, 2007
11.79
11.81
11.60
11.65
189,238
-0.19(-1.58%)
May 02, 2007
11.80
11.87
11.60
11.84
257,046
+0.06(+0.53%)
May 01, 2007
11.43
11.80
11.43
11.77
273,789
+0.38(+3.32%)
Apr 30, 2007
11.68
11.91
11.39
11.40
414,878
-0.24(-2.07%)
Apr 27, 2007
11.93
11.93
11.57
11.64
125,520
-0.35(-2.93%)
Apr 26, 2007
12.01
12.01
11.83
11.99
350,891
-0.06(-0.48%)
Apr 25, 2007
12.00
12.19
11.97
12.05
259,320
+0.09(+0.78%)
Apr 24, 2007
12.01
12.05
11.83
11.95
180,858
-0.02(-0.19%)
Apr 23, 2007
11.78
11.97
11.78
11.97
190,224
+0.15(+1.28%)
Apr 20, 2007
11.77
11.85
11.69
11.82
197,685
+0.21(+1.80%)
Apr 19, 2007
11.57
11.70
11.47
11.61
192,572
-0.01(-0.12%)
Apr 18, 2007
11.57
11.66
11.47
11.63
209,870
+0.03(+0.23%)
Apr 17, 2007
11.52
11.72
11.27
11.60
499,576
-0.36(-2.98%)
Apr 16, 2007
11.90
12.13
11.73
11.96
558,306
+0.11(+0.90%)
Apr 13, 2007
11.77
11.90
11.73
11.85
317,075
+0.05(+0.45%)
Apr 12, 2007
11.50
11.80
11.39
11.80
254,750
+0.27(+2.32%)
Apr 11, 2007
11.73
11.73
11.45
11.53
363,777
-0.24(-2.04%)
Apr 10, 2007
11.52
11.81
11.52
11.77
107,189
+0.22(+1.93%)
Apr 09, 2007
11.58
11.77
11.44
11.55
691,506
-0.04(-0.31%)
Apr 05, 2007
11.60
11.66
11.57
11.58
47,113
-0.04(-0.34%)
Apr 04, 2007
11.68
11.68
11.56
11.62
324,059
-0.05(-0.46%)
Apr 03, 2007
11.60
11.73
11.54
11.68
505,653
+0.12(+1.00%)
Apr 02, 2007
11.57
11.60
11.51
11.56
122,059
+0.02(+0.19%)
Mar 30, 2007
11.52
11.56
11.36
11.54
196,350
+0.05(+0.43%)
Mar 29, 2007
11.55
11.56
11.35
11.49
89,583
+0.04(+0.35%)
Mar 28, 2007
11.40
11.51
11.40
11.45
431,817
-0.00(-0.04%)
Mar 27, 2007
11.48
11.52
11.40
11.45
100,809
-0.11(-0.92%)
Mar 26, 2007
11.52
11.60
11.40
11.56
128,212
+0.06(+0.54%)
Mar 23, 2007
11.37
11.56
11.37
11.50
241,918
+0.10(+0.90%)
Mar 22, 2007
11.32
11.41
11.27
11.40
801,274
+0.12(+1.03%)
Mar 21, 2007
11.23
11.35
11.18
11.28
200,243
+0.05(+0.44%)
Mar 20, 2007
11.07
11.26
10.98
11.23
140,868
+0.19(+1.69%)
Mar 19, 2007
11.13
11.22
10.98
11.04
401,078
-0.08(-0.72%)
Mar 16, 2007
11.31
11.32
10.89
11.12
441,722
-0.18(-1.61%)
Mar 15, 2007
11.28
11.32
11.16
11.31
196,283
+0.02(+0.16%)
Mar 14, 2007
10.80
11.29
10.65
11.29
394,038
+0.45(+4.15%)
Mar 13, 2007
11.23
11.22
10.81
10.84
251,075
-0.39(-3.45%)
Mar 12, 2007
11.24
11.44
10.96
11.23
326,535
+0.28(+2.56%)
Mar 09, 2007
11.13
11.32
10.75
10.95
324,268
-0.05(-0.45%)
Mar 08, 2007
11.10
11.12
10.75
10.99
188,164
+0.10(+0.90%)
Mar 07, 2007
10.85
11.03
10.77
10.90
269,683
+0.47(+4.48%)
Mar 06, 2007
10.52
10.57
10.27
10.43
66,626
+0.03(+0.26%)
Mar 05, 2007
10.35
10.62
10.25
10.40
91,574
-0.03(-0.30%)
Mar 02, 2007
10.52
10.63
10.43
10.43
190,130
-0.18(-1.68%)
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.