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 )

3.470 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.29 10.59 9.780 9.780 933,558 -0.44(-4.32%)
Feb 25, 2021 10.71 11.13 10.05 10.22 1,156,550 -0.48(-4.47%)
Feb 24, 2021 10.55 10.81 10.22 10.70 675,434 +0.32(+3.07%)
Feb 23, 2021 10.61 10.77 9.476 10.38 1,204,255 -0.54(-4.91%)
Feb 22, 2021 10.97 11.35 10.82 10.92 776,340 -0.18(-1.63%)
Feb 19, 2021 10.87 11.55 10.83 11.10 931,349 +0.40(+3.72%)
Feb 18, 2021 11.21 11.34 10.38 10.70 1,394,647 -0.75(-6.52%)
Feb 17, 2021 11.45 11.57 10.90 11.45 1,150,332 -0.26(-2.23%)
Feb 16, 2021 11.49 12.01 11.17 11.71 1,368,683 +0.40(+3.52%)
Feb 12, 2021 11.41 11.73 11.12 11.31 700,548 -0.19(-1.64%)
Feb 11, 2021 11.41 11.77 11.00 11.50 933,247 +0.18(+1.60%)
Feb 10, 2021 11.37 11.50 10.87 11.32 998,636 +0.10(+0.90%)
Feb 09, 2021 10.98 11.59 10.74 11.21 972,305 +0.22(+2.04%)
Feb 08, 2021 11.30 11.49 10.61 10.99 1,613,283 -0.13(-1.17%)
Feb 05, 2021 10.88 11.59 10.69 11.12 1,630,931 +0.35(+3.30%)
Feb 04, 2021 10.50 10.82 10.34 10.77 1,239,257 +0.38(+3.63%)
Feb 03, 2021 10.21 10.74 10.13 10.39 1,134,401 +0.24(+2.36%)
Feb 02, 2021 10.42 10.61 9.505 10.15 1,525,925 -0.09(-0.92%)
Feb 01, 2021 9.765 10.58 9.606 10.24 2,015,103 +0.81(+8.60%)
Jan 29, 2021 9.410 10.49 9.323 9.432 2,539,367 +0.25(+2.68%)
Jan 28, 2021 9.077 9.447 8.925 9.186 952,396 +0.05(+0.56%)
Jan 27, 2021 9.150 9.671 8.766 9.135 1,089,666 +0.03(+0.32%)
Jan 26, 2021 9.193 9.367 8.628 9.106 1,143,368 +0.02(+0.24%)
Jan 25, 2021 9.063 10.14 8.903 9.084 1,958,741 +0.30(+3.38%)
Jan 22, 2021 8.541 8.809 8.164 8.787 993,191 +0.12(+1.42%)
Jan 21, 2021 8.693 8.987 8.483 8.664 1,271,703 +0.09(+1.01%)
Jan 20, 2021 8.019 8.642 8.005 8.577 1,298,562 +0.61(+7.64%)
Jan 19, 2021 8.374 8.374 7.795 7.969 1,384,291 -0.15(-1.87%)
Jan 15, 2021 8.259 8.585 8.019 8.121 1,062,763 -0.14(-1.67%)
Jan 14, 2021 8.642 8.722 8.099 8.259 2,252,014 -0.16(-1.89%)
Jan 13, 2021 9.939 10.11 8.396 8.418 2,783,374 -0.93(-9.92%)
Jan 12, 2021 8.932 9.722 8.932 9.345 1,302,277 +0.44(+4.96%)
Jan 11, 2021 8.766 9.287 8.715 8.903 1,339,928 +0.04(+0.49%)
Jan 08, 2021 8.874 8.940 8.360 8.860 978,006 +0.06(+0.66%)
Jan 07, 2021 8.729 9.048 8.671 8.802 1,246,083 +0.19(+2.19%)
Jan 06, 2021 7.954 8.737 7.867 8.614 1,925,943 +0.64(+8.09%)
Jan 05, 2021 7.302 8.186 7.281 7.969 906,602 +0.61(+8.27%)
Jan 04, 2021 7.447 7.578 7.194 7.360 908,660 -0.04(-0.49%)
Dec 31, 2020 7.396 7.396 7.396 726,281 -0.10(-1.35%)
Dec 30, 2020 7.556 7.730 7.491 7.498 726,281 -0.01(-0.19%)
Dec 29, 2020 8.041 8.077 7.353 7.512 1,131,632 -0.58(-7.16%)
Dec 28, 2020 8.070 8.411 7.962 8.092 1,118,061 +0.17(+2.10%)
Dec 24, 2020 8.425 8.483 7.795 7.925 790,549 -0.51(-6.01%)
Dec 23, 2020 8.722 8.838 8.077 8.432 1,549,487 -0.12(-1.44%)
Dec 22, 2020 7.541 8.635 7.534 8.556 2,939,252 +1.28(+17.51%)
Dec 21, 2020 6.672 7.425 6.629 7.281 2,298,515 +0.61(+9.12%)
Dec 18, 2020 6.498 6.773 6.462 6.672 3,054,391 +0.18(+2.79%)
Dec 17, 2020 6.259 6.520 6.165 6.491 914,174 +0.23(+3.70%)
Dec 16, 2020 6.274 6.571 6.252 6.259 1,028,975 +0.01(+0.12%)
Dec 15, 2020 5.882 6.274 5.803 6.252 1,095,209 +0.39(+6.67%)
Dec 14, 2020 5.882 5.933 5.614 5.861 1,128,774 -0.07(-1.10%)
Dec 11, 2020 6.194 6.274 5.853 5.926 1,688,770 -0.41(-6.51%)
Dec 10, 2020 6.571 6.629 6.092 6.339 1,507,726 -0.32(-4.79%)
Dec 09, 2020 6.687 6.875 6.520 6.658 1,310,332 +0.04(+0.66%)
Dec 08, 2020 6.585 6.650 6.455 6.614 816,835 -0.04(-0.54%)
Dec 07, 2020 6.868 6.868 6.498 6.650 1,043,180 -0.12(-1.82%)
Dec 04, 2020 6.831 6.998 6.708 6.773 768,463 -0.02(-0.32%)
Dec 03, 2020 6.802 7.092 6.694 6.795 1,080,898 +0.07(+0.97%)
Dec 02, 2020 6.766 6.788 6.216 6.730 1,144,137 -0.10(-1.48%)
Dec 01, 2020 7.085 7.085 6.592 6.831 1,007,500 -0.07(-1.05%)
Nov 30, 2020 7.346 7.389 6.737 6.904 1,121,044 -0.39(-5.36%)
Nov 27, 2020 7.309 7.374 7.066 7.295 507,312 +0.04(+0.49%)
Nov 25, 2020 7.130 7.410 6.958 7.259 809,832 +0.12(+1.71%)
Nov 24, 2020 7.460 7.525 6.958 7.137 1,238,548 -0.32(-4.33%)
Nov 23, 2020 7.230 7.603 7.226 7.460 1,482,557 +0.39(+5.58%)
Nov 20, 2020 7.030 7.532 6.901 7.066 2,388,091 +0.11(+1.55%)
Nov 19, 2020 6.391 6.972 6.319 6.958 1,396,420 +0.52(+8.14%)
Nov 18, 2020 6.033 6.771 5.975 6.434 2,434,030 +0.46(+7.68%)
Nov 17, 2020 5.789 6.083 5.731 5.975 1,096,612 +0.14(+2.33%)
Nov 16, 2020 5.975 6.025 5.688 5.839 1,728,417 -0.06(-1.09%)
Nov 13, 2020 5.954 6.133 5.789 5.903 1,382,388 -0.02(-0.36%)
Nov 12, 2020 5.825 6.205 5.738 5.925 1,240,197 +0.09(+1.47%)
Nov 11, 2020 5.674 5.868 5.602 5.839 974,473 +0.21(+3.69%)
Nov 10, 2020 5.674 5.918 5.466 5.631 1,305,281 +0.10(+1.82%)
Nov 09, 2020 6.535 6.585 5.523 5.530 4,130,051 -1.01(-15.46%)
Nov 06, 2020 6.513 6.671 6.219 6.542 1,605,165 +0.04(+0.55%)
Nov 05, 2020 5.832 6.764 5.825 6.506 4,123,567 +0.77(+13.37%)
Nov 04, 2020 5.617 6.061 5.380 5.738 3,292,746 +0.09(+1.65%)
Nov 03, 2020 5.738 5.789 5.545 5.645 1,230,456 +0.10(+1.81%)
Nov 02, 2020 5.258 5.652 5.136 5.545 2,958,926 +0.28(+5.31%)
Oct 30, 2020 5.165 5.459 4.906 5.265 1,596,243 -0.04(-0.68%)
Oct 29, 2020 5.387 5.423 5.071 5.301 2,428,505 -0.09(-1.73%)
Oct 28, 2020 5.165 5.487 4.311 5.394 10,334,355 -0.43(-7.39%)
Oct 27, 2020 5.782 6.061 5.480 5.825 3,599,632 +0.09(+1.63%)
Oct 26, 2020 5.853 5.882 5.473 5.731 1,473,228 -0.16(-2.68%)
Oct 23, 2020 5.868 5.990 5.767 5.889 936,555 +0.07(+1.23%)
Oct 22, 2020 5.925 5.932 5.595 5.817 1,312,929 -0.11(-1.82%)
Oct 21, 2020 6.276 6.276 5.810 5.925 1,914,353 +0.06(+1.10%)
Oct 20, 2020 6.427 6.484 5.825 5.860 1,911,813 -0.52(-8.10%)
Oct 19, 2020 6.528 6.829 6.219 6.377 1,914,663 -0.11(-1.77%)
Oct 16, 2020 6.284 6.972 6.223 6.492 2,830,718 +0.26(+4.14%)
Oct 15, 2020 5.753 6.348 5.652 6.233 1,390,735 +0.34(+5.72%)
Oct 14, 2020 6.004 6.226 5.746 5.896 942,264 -0.06(-0.96%)
Oct 13, 2020 5.660 6.033 5.595 5.954 959,030 +0.24(+4.27%)
Oct 12, 2020 5.896 5.896 5.430 5.710 1,560,647 -0.10(-1.73%)
Oct 09, 2020 6.104 6.190 5.782 5.810 910,764 -0.33(-5.37%)
Oct 08, 2020 6.226 6.355 5.961 6.140 1,492,961 +0.03(+0.47%)
Oct 07, 2020 5.717 6.169 5.645 6.111 1,704,181 +0.55(+9.94%)
Oct 06, 2020 5.738 6.198 5.315 5.559 3,189,146 -0.17(-3.00%)
Oct 05, 2020 5.753 5.903 5.516 5.731 1,788,203 +0.09(+1.65%)
Oct 02, 2020 5.351 5.868 5.308 5.638 2,210,622 +0.01(+0.13%)
Oct 01, 2020 5.452 5.703 5.215 5.631 3,156,491 +0.27(+4.95%)
Sep 30, 2020 4.619 5.452 4.612 5.365 5,476,082 +0.75(+16.15%)
Sep 29, 2020 4.584 4.813 4.419 4.619 1,367,241 +0.04(+0.94%)
Sep 28, 2020 4.318 4.591 4.225 4.576 1,391,262 +0.31(+7.23%)
Sep 25, 2020 4.117 4.297 4.060 4.268 1,177,874 +0.16(+3.84%)
Sep 24, 2020 4.376 4.383 4.074 4.110 1,858,248 -0.29(-6.68%)
Sep 23, 2020 4.433 4.655 4.361 4.404 2,560,296 +0.00(+0.00%)
Sep 22, 2020 4.648 4.648 4.175 4.404 1,730,242 -0.17(-3.76%)
Sep 21, 2020 4.727 4.799 4.361 4.576 1,445,312 -0.28(-5.76%)
Sep 18, 2020 4.541 5.143 4.480 4.856 2,598,182 +0.35(+7.80%)
Sep 17, 2020 4.096 4.576 4.074 4.505 1,615,394 +0.30(+7.17%)
Sep 16, 2020 4.160 4.340 4.010 4.203 1,372,275 +0.04(+0.86%)
Sep 15, 2020 4.053 4.232 3.931 4.168 1,061,340 +0.15(+3.75%)
Sep 14, 2020 4.340 4.390 3.931 4.017 1,686,617 -0.34(-7.89%)
Sep 11, 2020 4.447 4.591 4.280 4.361 1,239,354 -0.01(-0.33%)
Sep 10, 2020 4.110 4.483 4.053 4.376 1,564,671 +0.29(+7.21%)
Sep 09, 2020 3.995 4.125 3.888 4.081 781,665 +0.17(+4.40%)
Sep 08, 2020 4.053 4.053 3.881 3.909 922,412 -0.19(-4.72%)
Sep 04, 2020 4.139 4.261 3.878 4.103 1,295,257 +0.03(+0.70%)
Sep 03, 2020 4.282 4.433 4.003 4.074 1,251,447 -0.24(-5.49%)
Sep 02, 2020 4.390 4.404 4.089 4.311 1,608,713 +0.01(+0.17%)
Sep 01, 2020 4.182 4.368 4.139 4.304 923,746 +0.06(+1.52%)
Aug 31, 2020 4.505 4.505 4.146 4.239 1,807,464 -0.22(-4.83%)
Aug 28, 2020 4.433 4.624 4.398 4.454 1,712,890 +0.03(+0.64%)
Aug 27, 2020 4.779 4.779 4.342 4.426 2,135,296 -0.41(-8.47%)
Aug 26, 2020 4.483 4.850 4.349 4.836 3,102,406 +0.61(+14.55%)
Aug 25, 2020 4.306 4.342 4.130 4.222 947,175 -0.06(-1.48%)
Aug 24, 2020 4.462 4.574 4.137 4.285 2,370,634 -0.13(-2.88%)
Aug 21, 2020 4.793 4.864 4.384 4.412 1,801,566 -0.40(-8.22%)
Aug 20, 2020 4.638 4.871 4.532 4.807 1,563,081 +0.07(+1.49%)
Aug 19, 2020 4.398 4.758 4.363 4.737 1,584,490 +0.33(+7.53%)
Aug 18, 2020 4.589 4.652 4.334 4.405 1,764,842 -0.17(-3.70%)
Aug 17, 2020 4.807 4.857 4.497 4.574 1,307,298 -0.12(-2.56%)
Aug 14, 2020 4.483 4.984 4.469 4.695 2,696,399 +0.16(+3.58%)
Aug 13, 2020 4.596 4.723 4.384 4.532 1,340,941 -0.09(-1.98%)
Aug 12, 2020 4.772 4.906 4.454 4.624 2,258,714 -0.09(-1.95%)
Aug 11, 2020 5.252 5.273 4.659 4.716 3,632,728 -0.59(-11.05%)
Aug 10, 2020 5.648 5.704 5.097 5.302 2,973,818 -0.21(-3.84%)
Aug 07, 2020 4.447 5.979 4.447 5.513 12,856,309 +1.12(+25.56%)
Aug 06, 2020 4.151 4.553 4.102 4.391 3,301,217 +0.20(+4.71%)
Aug 05, 2020 3.974 4.313 3.967 4.193 2,531,468 +0.28(+7.22%)
Aug 04, 2020 3.883 4.059 3.861 3.911 1,241,273 +0.04(+0.91%)
Aug 03, 2020 3.967 4.229 3.819 3.876 2,239,775 -0.08(-1.96%)
Jul 31, 2020 4.179 4.363 3.667 3.953 4,317,497 -0.04(-1.06%)
Jul 30, 2020 4.426 4.857 3.939 3.996 5,111,090 -0.65(-13.98%)
Jul 29, 2020 4.384 4.892 3.911 4.645 21,447,386 +1.49(+47.20%)
Jul 28, 2020 3.247 3.389 3.071 3.156 5,848,751 -0.08(-2.61%)
Jul 27, 2020 3.127 3.283 2.718 3.240 2,916,650 +0.13(+4.08%)
Jul 24, 2020 2.788 3.147 2.697 3.113 2,410,540 +0.28(+9.98%)
Jul 23, 2020 2.951 3.014 2.612 2.831 2,624,358 -0.23(-7.60%)
Jul 22, 2020 2.520 3.092 2.471 3.064 3,367,061 +0.54(+21.57%)
Jul 21, 2020 2.647 2.732 2.443 2.520 2,290,942 -0.04(-1.38%)
Jul 20, 2020 2.217 2.577 2.146 2.556 3,131,865 +0.34(+15.29%)
Jul 17, 2020 2.104 2.238 2.086 2.217 1,570,952 +0.11(+5.37%)
Jul 16, 2020 1.948 2.118 1.927 2.104 1,316,884 +0.12(+6.05%)
Jul 15, 2020 1.941 1.998 1.843 1.984 1,242,831 +0.13(+7.25%)
Jul 14, 2020 1.779 1.871 1.737 1.850 1,086,375 +0.05(+2.75%)
Jul 13, 2020 1.878 1.984 1.772 1.800 2,766,935 -0.08(-4.14%)
Jul 10, 2020 1.892 2.083 1.821 1.878 5,443,937 -0.01(-0.75%)
Jul 09, 2020 2.238 2.372 1.737 1.892 52,751,664 +0.54(+39.58%)
Jul 08, 2020 1.320 1.371 1.271 1.355 923,041 +0.05(+3.78%)
Jul 07, 2020 1.341 1.355 1.306 1.306 351,792 -0.06(-4.64%)
Jul 06, 2020 1.377 1.384 1.306 1.370 510,237 +0.03(+2.11%)
Jul 02, 2020 1.391 1.391 1.320 1.341 310,649 +0.00(+0.00%)
Jul 01, 2020 1.362 1.398 1.320 1.341 389,964 -0.03(-2.06%)
Jun 30, 2020 1.341 1.391 1.299 1.370 619,558 +0.02(+1.57%)
Jun 29, 2020 1.285 1.405 1.285 1.348 384,187 +0.04(+3.24%)
Jun 26, 2020 1.447 1.447 1.306 1.306 792,417 -0.16(-10.63%)
Jun 25, 2020 1.257 1.525 1.257 1.461 1,307,138 +0.18(+14.37%)
Jun 24, 2020 1.377 1.384 1.235 1.278 1,183,425 -0.12(-8.59%)
Jun 23, 2020 1.447 1.447 1.377 1.398 391,261 -0.02(-1.49%)
Jun 22, 2020 1.398 1.447 1.341 1.419 831,349 +0.02(+1.52%)
Jun 19, 2020 1.461 1.465 1.334 1.398 738,305 -0.05(-3.41%)
Jun 18, 2020 1.398 1.454 1.362 1.447 471,445 +0.05(+3.54%)
Jun 17, 2020 1.433 1.461 1.377 1.398 440,522 -0.02(-1.49%)
Jun 16, 2020 1.504 1.539 1.419 1.419 851,419 +0.01(+0.50%)
Jun 15, 2020 1.377 1.447 1.292 1.412 829,326 +0.00(+0.00%)
Jun 12, 2020 1.426 1.447 1.348 1.412 975,435 +0.09(+6.95%)
Jun 11, 2020 1.306 1.447 1.235 1.320 1,369,690 -0.20(-13.02%)
Jun 10, 2020 1.645 1.673 1.461 1.518 1,252,248 -0.12(-7.33%)
Jun 09, 2020 1.666 1.687 1.595 1.638 853,284 -0.07(-4.13%)
Jun 08, 2020 1.708 1.730 1.617 1.708 1,706,233 +0.10(+6.14%)
Jun 05, 2020 1.758 1.828 1.599 1.610 1,857,803 -0.07(-4.20%)
Jun 04, 2020 1.963 1.963 1.560 1.680 4,519,001 -0.25(-12.82%)
Jun 03, 2020 1.595 1.977 1.581 1.927 2,788,298 +0.35(+21.87%)
Jun 02, 2020 1.419 1.588 1.384 1.581 1,827,919 +0.22(+16.06%)
Jun 01, 2020 1.412 1.518 1.313 1.362 2,023,876 +0.05(+3.76%)
May 29, 2020 1.320 1.362 1.235 1.313 748,929 -0.03(-2.11%)
May 28, 2020 1.475 1.497 1.221 1.341 1,863,408 -0.03(-2.06%)
May 27, 2020 1.412 1.440 1.214 1.370 2,158,799 +0.02(+1.57%)
May 26, 2020 1.320 1.482 1.306 1.348 2,358,881 +0.11(+9.14%)
May 22, 2020 1.130 1.250 1.080 1.235 1,565,994 +0.14(+12.90%)
May 21, 2020 1.002 1.130 0.9601 1.094 1,129,769 +0.13(+13.97%)
May 20, 2020 1.024 1.038 0.9318 0.9601 1,302,126 -0.06(-6.21%)
May 19, 2020 0.8824 1.165 0.8542 1.024 4,033,506 +0.15(+16.94%)
May 18, 2020 0.8683 0.9177 0.8612 0.8754 640,196 +0.04(+5.08%)
May 15, 2020 0.7977 0.8612 0.7907 0.8330 422,981 +0.01(+0.85%)
May 14, 2020 0.8118 0.8612 0.7624 0.8260 313,458 -0.01(-1.68%)
May 13, 2020 0.8542 0.8824 0.7977 0.8401 627,028 -0.05(-5.56%)
May 12, 2020 0.9318 0.9460 0.8683 0.8895 368,040 -0.01(-1.56%)
May 11, 2020 0.8965 0.9318 0.8471 0.9036 553,309 +0.01(+1.59%)
May 08, 2020 0.8189 0.9460 0.8118 0.8895 583,192 +0.06(+6.78%)
May 07, 2020 0.8260 0.8565 0.8048 0.8330 369,523 +0.03(+3.51%)
May 06, 2020 0.8895 0.9107 0.7907 0.8048 821,959 -0.08(-8.80%)
May 05, 2020 0.8754 0.9318 0.8683 0.8824 637,353 +0.00(+0.00%)
May 04, 2020 0.9107 0.9530 0.8471 0.8824 809,114 +0.04(+4.17%)
May 01, 2020 0.9671 0.9671 0.8260 0.8471 993,283 -0.12(-12.41%)
Apr 30, 2020 0.9177 0.9813 0.8683 0.9671 771,858 +0.06(+7.03%)
Apr 29, 2020 0.8965 0.9883 0.8824 0.9036 1,173,994 +0.07(+8.47%)
Apr 28, 2020 0.8048 0.8965 0.7907 0.8330 1,438,701 +0.06(+8.26%)
Apr 27, 2020 0.7059 0.8471 0.6918 0.7695 2,322,127 +0.11(+15.96%)
Apr 24, 2020 0.6636 0.6704 0.6495 0.6636 242,088 +0.00(+0.00%)
Apr 23, 2020 0.6777 0.6777 0.6424 0.6636 313,315 +0.01(+1.11%)
Apr 22, 2020 0.6636 0.6918 0.6425 0.6563 324,487 +0.00(+0.26%)
Apr 21, 2020 0.6918 0.7059 0.6368 0.6546 476,447 -0.04(-5.38%)
Apr 20, 2020 0.6848 0.7201 0.6565 0.6918 1,311,631 +0.04(+5.37%)
Apr 17, 2020 0.6918 0.7201 0.6068 0.6566 995,691 +0.03(+4.51%)
Apr 16, 2020 0.6989 0.7059 0.6212 0.6283 444,298 -0.06(-8.59%)
Apr 15, 2020 0.7483 0.7624 0.6424 0.6873 389,186 -0.03(-3.60%)
Apr 14, 2020 0.6989 0.7201 0.6706 0.7130 587,775 +0.04(+5.21%)
Apr 13, 2020 0.7059 0.7271 0.6353 0.6777 435,580 -0.01(-1.03%)
Apr 09, 2020 0.7004 0.7518 0.6706 0.6848 742,271 +0.02(+3.19%)
Apr 08, 2020 0.6212 0.6706 0.5789 0.6636 421,730 +0.07(+11.90%)
Apr 07, 2020 0.6353 0.6636 0.5577 0.5930 910,752 +0.01(+1.20%)
Apr 06, 2020 0.5365 0.6000 0.5224 0.5859 797,928 +0.08(+16.90%)
Apr 03, 2020 0.5288 0.5602 0.4589 0.5012 1,162,844 -0.01(-1.66%)
Apr 02, 2020 0.6918 0.7059 0.4735 0.5097 3,192,547 -0.18(-26.33%)
Apr 01, 2020 0.7412 0.7554 0.6848 0.6918 376,942 -0.06(-8.41%)
Mar 31, 2020 0.7554 0.7765 0.7483 0.7554 300,502 +0.01(+1.90%)
Mar 30, 2020 0.8471 0.8471 0.7412 0.7412 382,810 -0.11(-13.22%)
Mar 27, 2020 0.9036 0.9036 0.7767 0.8542 497,066 -0.03(-3.20%)
Mar 26, 2020 0.8401 0.9107 0.8324 0.8824 527,169 +0.06(+6.84%)
Mar 25, 2020 0.8895 0.9883 0.8118 0.8260 904,400 -0.04(-4.10%)
Mar 24, 2020 0.7483 0.8612 0.7271 0.8612 850,810 +0.15(+20.79%)
Mar 23, 2020 0.6777 0.7907 0.6353 0.7130 643,314 +0.08(+13.46%)
Mar 20, 2020 0.7554 0.8612 0.6000 0.6284 5,153,544 -0.08(-11.86%)
Mar 19, 2020 0.7059 0.7624 0.6819 0.7130 861,022 +0.03(+4.12%)
Mar 18, 2020 0.8471 0.9036 0.6636 0.6848 603,740 -0.20(-22.40%)
Mar 17, 2020 0.9177 1.002 0.8471 0.8824 1,144,694 -0.01(-1.57%)
Mar 16, 2020 0.9883 1.002 0.8683 0.8965 521,952 -0.16(-15.33%)
Mar 13, 2020 1.073 1.122 0.9883 1.059 523,272 +0.08(+8.70%)
Mar 12, 2020 1.158 1.158 0.9601 0.9742 636,207 -0.23(-19.30%)
Mar 11, 2020 1.341 1.384 1.200 1.207 398,564 -0.15(-10.94%)
Mar 10, 2020 1.419 1.440 1.341 1.355 367,058 +0.00(+0.00%)
Mar 09, 2020 1.482 1.489 1.320 1.355 493,182 -0.23(-14.29%)
Mar 06, 2020 1.574 1.595 1.504 1.581 205,399 -0.01(-0.44%)
Mar 05, 2020 1.560 1.610 1.553 1.588 244,330 +0.02(+1.35%)
Mar 04, 2020 1.526 1.602 1.498 1.567 201,150 +0.05(+3.18%)
Mar 03, 2020 1.588 1.609 1.471 1.519 415,720 -0.07(-4.35%)
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.