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
)
3.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2010
6.734
6.935
6.734
6.797
344,752
+0.00(+0.07%)
Mar 30, 2010
6.743
6.792
6.649
6.792
377,414
+0.08(+1.20%)
Mar 29, 2010
6.864
6.864
6.623
6.712
200,867
-0.11(-1.57%)
Mar 26, 2010
6.828
6.868
6.721
6.819
126,376
+0.01(+0.20%)
Mar 25, 2010
6.944
6.996
6.792
6.806
302,481
-0.12(-1.74%)
Mar 24, 2010
7.051
7.101
6.913
6.926
183,542
-0.18(-2.51%)
Mar 23, 2010
7.020
7.109
6.904
7.105
152,705
+0.10(+1.47%)
Mar 22, 2010
6.774
7.083
6.734
7.002
263,012
+0.18(+2.68%)
Mar 19, 2010
7.002
7.002
6.730
6.819
586,973
-0.21(-2.99%)
Mar 18, 2010
7.056
7.105
6.989
7.029
113,771
-0.04(-0.63%)
Mar 17, 2010
6.998
7.109
6.922
7.074
302,551
+0.12(+1.67%)
Mar 16, 2010
7.011
7.011
6.833
6.958
477,544
-0.03(-0.38%)
Mar 15, 2010
6.971
7.020
6.837
6.984
271,799
-0.03(-0.45%)
Mar 12, 2010
7.038
7.040
6.877
7.016
202,607
+0.00(+0.00%)
Mar 11, 2010
7.109
7.172
6.984
7.016
227,264
-0.13(-1.75%)
Mar 10, 2010
7.203
7.239
7.060
7.141
452,086
-0.01(-0.12%)
Mar 09, 2010
7.096
7.270
7.096
7.150
390,980
+0.02(+0.25%)
Mar 08, 2010
6.868
7.154
6.868
7.132
281,636
+0.24(+3.50%)
Mar 05, 2010
6.935
6.953
6.455
6.891
366,838
-0.01(-0.13%)
Mar 04, 2010
6.967
7.065
6.792
6.900
251,795
-0.03(-0.39%)
Mar 03, 2010
7.149
7.149
6.868
6.926
449,001
-0.04(-0.51%)
Mar 02, 2010
7.024
7.167
6.900
6.962
825,159
-0.06(-0.82%)
Mar 01, 2010
6.837
7.029
6.806
7.020
264,291
+0.22(+3.21%)
Feb 26, 2010
6.771
6.837
6.659
6.802
322,777
+0.05(+0.79%)
Feb 25, 2010
6.637
6.775
6.615
6.748
165,441
+0.00(+0.00%)
Feb 24, 2010
6.717
6.788
6.646
6.748
116,069
+0.08(+1.13%)
Feb 23, 2010
6.664
6.757
6.566
6.673
224,117
+0.01(+0.20%)
Feb 22, 2010
6.744
6.771
6.633
6.659
251,789
-0.08(-1.12%)
Feb 19, 2010
6.713
6.788
6.670
6.735
275,888
+0.01(+0.20%)
Feb 18, 2010
6.682
6.744
6.650
6.722
180,519
+0.04(+0.60%)
Feb 17, 2010
6.722
6.722
6.530
6.682
244,163
-0.01(-0.20%)
Feb 16, 2010
6.566
6.695
6.535
6.695
287,873
+0.15(+2.31%)
Feb 12, 2010
6.352
6.544
6.544
6.544
329,561
+0.11(+1.73%)
Feb 11, 2010
6.330
6.432
6.245
6.432
273,922
+0.09(+1.40%)
Feb 10, 2010
6.343
6.343
6.234
6.343
152,339
-0.00(-0.07%)
Feb 09, 2010
6.454
6.454
6.321
6.348
410,343
+0.01(+0.21%)
Feb 08, 2010
6.357
6.479
6.254
6.334
189,186
-0.01(-0.14%)
Feb 05, 2010
6.374
6.441
6.272
6.343
310,933
-0.03(-0.42%)
Feb 04, 2010
6.454
6.557
6.281
6.370
417,397
-0.17(-2.59%)
Feb 03, 2010
6.486
6.633
6.410
6.539
492,612
-0.01(-0.20%)
Feb 02, 2010
6.472
6.673
6.430
6.552
502,973
+0.10(+1.52%)
Feb 01, 2010
6.535
6.535
6.259
6.454
276,375
-0.05(-0.75%)
Jan 29, 2010
6.268
6.561
6.268
6.503
660,455
+0.28(+4.58%)
Jan 28, 2010
6.339
6.370
6.192
6.219
421,804
-0.13(-2.03%)
Jan 27, 2010
6.014
6.370
5.987
6.348
577,103
+0.30(+4.93%)
Jan 26, 2010
6.085
6.085
5.867
6.049
587,230
-0.08(-1.38%)
Jan 25, 2010
6.268
6.268
6.063
6.134
607,736
-0.07(-1.15%)
Jan 22, 2010
6.330
6.401
6.178
6.205
348,005
-0.14(-2.18%)
Jan 21, 2010
6.588
6.673
6.294
6.343
470,176
-0.25(-3.78%)
Jan 20, 2010
6.824
6.904
6.592
6.592
407,807
-0.34(-4.94%)
Jan 19, 2010
6.819
6.935
6.742
6.935
918,934
+0.10(+1.50%)
Jan 15, 2010
6.815
6.833
6.833
6.833
857,938
+0.03(+0.46%)
Jan 14, 2010
6.499
6.811
6.459
6.802
1,220,817
+0.25(+3.87%)
Jan 13, 2010
6.900
6.900
6.103
6.548
3,200,964
-0.80(-10.90%)
Jan 12, 2010
7.514
7.625
7.287
7.349
147,707
-0.23(-3.00%)
Jan 11, 2010
7.754
7.754
7.389
7.576
260,712
-0.09(-1.22%)
Jan 08, 2010
7.567
7.683
7.421
7.670
184,289
+0.07(+0.94%)
Jan 07, 2010
7.777
7.843
7.558
7.598
379,031
-0.21(-2.73%)
Jan 06, 2010
7.785
7.843
7.656
7.812
225,126
+0.04(+0.46%)
Jan 05, 2010
7.866
7.874
7.657
7.777
250,480
-0.08(-1.02%)
Jan 04, 2010
7.781
7.963
7.710
7.857
314,307
+0.21(+2.74%)
Dec 31, 2009
7.772
7.647
7.647
7.647
139,282
-0.12(-1.60%)
Dec 30, 2009
7.830
8.012
7.607
7.772
326,867
-0.13(-1.69%)
Dec 29, 2009
7.906
7.932
7.843
7.906
113,895
+0.00(+0.06%)
Dec 28, 2009
7.843
7.932
7.837
7.901
135,115
+0.05(+0.62%)
Dec 24, 2009
7.843
7.857
7.688
7.852
127,776
+0.04(+0.57%)
Dec 23, 2009
7.736
7.836
7.612
7.808
281,207
+0.12(+1.50%)
Dec 22, 2009
7.750
7.768
7.630
7.692
421,321
-0.03(-0.35%)
Dec 21, 2009
7.598
7.767
7.563
7.719
269,716
+0.20(+2.73%)
Dec 18, 2009
7.683
7.790
7.509
7.514
1,355,140
-0.14(-1.80%)
Dec 17, 2009
7.625
7.719
7.590
7.652
248,934
-0.07(-0.87%)
Dec 16, 2009
7.808
7.808
7.661
7.719
324,574
-0.03(-0.34%)
Dec 15, 2009
7.674
7.843
7.674
7.745
326,771
+0.02(+0.29%)
Dec 14, 2009
7.728
7.763
7.567
7.723
258,616
+0.05(+0.70%)
Dec 11, 2009
7.643
7.676
7.492
7.670
159,611
+0.10(+1.35%)
Dec 10, 2009
7.403
7.581
7.367
7.567
338,879
+0.23(+3.09%)
Dec 09, 2009
7.371
7.405
7.225
7.340
222,756
-0.03(-0.42%)
Dec 08, 2009
7.371
7.434
7.229
7.371
337,803
-0.05(-0.66%)
Dec 07, 2009
7.639
7.643
7.385
7.420
280,983
-0.26(-3.36%)
Dec 04, 2009
7.590
7.705
7.429
7.679
436,193
+0.29(+3.98%)
Dec 03, 2009
7.514
7.625
7.167
7.385
265,942
-0.06(-0.78%)
Dec 02, 2009
7.434
7.661
7.363
7.443
330,588
-0.00(-0.06%)
Dec 01, 2009
7.331
7.661
7.331
7.447
993,646
+0.17(+2.39%)
Nov 30, 2009
7.100
7.314
7.047
7.274
448,264
+0.24(+3.35%)
Nov 27, 2009
7.082
7.198
7.015
7.038
152,065
-0.34(-4.64%)
Nov 25, 2009
7.367
7.523
7.296
7.380
263,256
+0.04(+0.55%)
Nov 24, 2009
7.505
7.612
7.198
7.340
215,906
-0.20(-2.60%)
Nov 23, 2009
7.434
7.688
7.434
7.536
175,586
+0.17(+2.36%)
Nov 20, 2009
7.478
7.772
7.300
7.363
227,493
-0.16(-2.19%)
Nov 19, 2009
7.732
7.785
7.389
7.527
301,868
-0.33(-4.25%)
Nov 18, 2009
7.785
7.897
7.692
7.861
264,947
+0.09(+1.20%)
Nov 17, 2009
7.732
7.839
7.643
7.768
311,411
+0.01(+0.11%)
Nov 16, 2009
7.745
7.883
7.665
7.759
405,542
+0.01(+0.17%)
Nov 13, 2009
7.692
7.950
7.612
7.745
489,797
-0.08(-1.02%)
Nov 12, 2009
7.972
8.030
7.683
7.826
275,389
-0.16(-2.06%)
Nov 11, 2009
8.048
8.048
7.883
7.990
313,265
+0.00(+0.06%)
Nov 10, 2009
7.785
8.021
7.785
7.986
324,416
+0.20(+2.57%)
Nov 09, 2009
8.012
8.079
7.728
7.785
612,546
-0.11(-1.35%)
Nov 06, 2009
7.585
8.012
7.585
7.892
547,656
+0.26(+3.38%)
Nov 05, 2009
7.238
7.817
7.113
7.634
786,863
+0.55(+7.79%)
Nov 04, 2009
7.322
7.469
7.060
7.082
1,529,484
+0.18(+2.65%)
Nov 03, 2009
6.735
6.949
6.521
6.900
510,880
+0.06(+0.85%)
Nov 02, 2009
6.588
7.069
6.561
6.842
612,368
+0.28(+4.20%)
Oct 30, 2009
6.592
6.682
6.379
6.566
489,570
-0.12(-1.80%)
Oct 29, 2009
6.588
6.788
6.526
6.686
280,659
+0.17(+2.60%)
Oct 28, 2009
6.517
6.677
6.432
6.517
403,410
+0.01(+0.21%)
Oct 27, 2009
7.069
7.069
6.499
6.503
654,623
-0.51(-7.30%)
Oct 26, 2009
6.837
7.131
6.837
7.015
348,265
+0.21(+3.07%)
Oct 23, 2009
7.144
7.358
6.699
6.806
700,328
-0.51(-6.94%)
Oct 22, 2009
7.220
7.447
7.118
7.314
201,567
+0.10(+1.36%)
Oct 21, 2009
7.309
7.616
7.189
7.216
351,988
-0.14(-1.94%)
Oct 20, 2009
7.349
7.412
7.260
7.358
213,493
-0.02(-0.24%)
Oct 19, 2009
7.331
7.416
7.193
7.376
177,286
+0.10(+1.41%)
Oct 16, 2009
7.225
7.305
7.033
7.274
274,216
-0.01(-0.12%)
Oct 15, 2009
7.162
7.349
7.162
7.282
251,940
+0.06(+0.86%)
Oct 14, 2009
7.189
7.300
7.113
7.220
222,241
+0.17(+2.40%)
Oct 13, 2009
7.144
7.149
6.962
7.051
115,541
-0.11(-1.55%)
Oct 12, 2009
7.278
7.278
7.153
7.162
122,315
-0.06(-0.80%)
Oct 09, 2009
7.193
7.291
7.140
7.220
393,146
+0.04(+0.62%)
Oct 08, 2009
7.309
7.327
7.149
7.176
318,816
-0.08(-1.16%)
Oct 07, 2009
7.207
7.389
7.198
7.260
245,227
-0.01(-0.12%)
Oct 06, 2009
7.100
7.336
6.953
7.269
541,887
+0.24(+3.35%)
Oct 05, 2009
6.704
7.122
6.637
7.033
625,998
+0.35(+5.26%)
Oct 02, 2009
6.446
6.753
6.329
6.682
386,361
+0.21(+3.30%)
Oct 01, 2009
6.708
6.837
6.410
6.468
307,035
-0.25(-3.77%)
Sep 30, 2009
7.082
7.113
6.597
6.722
595,643
-0.33(-4.73%)
Sep 29, 2009
6.895
7.113
6.877
7.055
409,667
+0.24(+3.46%)
Sep 28, 2009
6.677
6.851
6.570
6.819
269,791
+0.15(+2.27%)
Sep 25, 2009
6.365
6.677
6.236
6.668
258,082
+0.30(+4.68%)
Sep 24, 2009
6.637
6.713
6.286
6.370
308,704
-0.26(-3.90%)
Sep 23, 2009
6.708
6.806
6.584
6.628
225,768
-0.08(-1.26%)
Sep 22, 2009
6.846
6.886
6.708
6.713
220,062
-0.09(-1.31%)
Sep 21, 2009
6.637
6.851
6.637
6.802
211,781
+0.12(+1.73%)
Sep 18, 2009
6.713
6.766
6.601
6.686
300,487
+0.01(+0.13%)
Sep 17, 2009
6.779
6.806
6.610
6.677
166,416
-0.10(-1.45%)
Sep 16, 2009
6.864
6.895
6.722
6.775
234,237
-0.17(-2.44%)
Sep 15, 2009
6.909
6.984
6.690
6.944
89,669
-0.00(-0.06%)
Sep 14, 2009
6.868
6.989
6.753
6.949
141,338
+0.04(+0.52%)
Sep 11, 2009
7.073
7.122
6.868
6.913
158,515
-0.17(-2.39%)
Sep 10, 2009
6.837
7.091
6.735
7.082
272,951
+0.21(+3.11%)
Sep 09, 2009
6.811
7.100
6.566
6.868
231,140
+0.08(+1.11%)
Sep 08, 2009
6.730
6.917
6.695
6.793
221,131
+0.16(+2.35%)
Sep 04, 2009
6.414
6.748
6.414
6.637
179,872
+0.17(+2.62%)
Sep 03, 2009
6.552
6.633
6.098
6.468
454,035
-0.05(-0.75%)
Sep 02, 2009
6.673
6.793
6.486
6.517
235,570
-0.16(-2.40%)
Sep 01, 2009
6.744
6.971
6.637
6.677
416,238
-0.12(-1.77%)
Aug 31, 2009
6.904
7.153
6.744
6.797
399,389
-0.17(-2.43%)
Aug 28, 2009
7.207
7.216
6.877
6.966
187,207
-0.13(-1.88%)
Aug 27, 2009
6.993
7.167
6.833
7.100
426,383
+0.10(+1.46%)
Aug 26, 2009
6.891
7.078
6.773
6.998
376,290
+0.08(+1.09%)
Aug 25, 2009
6.673
7.042
6.615
6.922
455,333
+0.31(+4.71%)
Aug 24, 2009
6.557
6.668
6.459
6.610
370,405
+0.09(+1.37%)
Aug 21, 2009
6.539
6.633
6.296
6.521
627,644
+0.04(+0.69%)
Aug 20, 2009
5.974
6.544
5.898
6.477
643,997
+0.50(+8.42%)
Aug 19, 2009
5.862
5.996
5.698
5.974
180,420
-0.01(-0.15%)
Aug 18, 2009
5.689
6.009
5.689
5.983
432,518
+0.43(+7.78%)
Aug 17, 2009
5.738
5.809
5.515
5.551
286,779
-0.34(-5.74%)
Aug 14, 2009
6.085
6.130
5.676
5.889
327,101
-0.22(-3.64%)
Aug 13, 2009
6.312
6.312
5.925
6.112
179,879
-0.13(-2.14%)
Aug 12, 2009
6.147
6.441
6.147
6.245
202,506
+0.10(+1.59%)
Aug 11, 2009
6.339
6.499
6.125
6.147
191,536
-0.25(-3.96%)
Aug 10, 2009
6.374
6.526
6.303
6.401
361,126
-0.05(-0.76%)
Aug 07, 2009
6.561
6.668
6.410
6.450
625,391
-0.01(-0.14%)
Aug 06, 2009
6.370
6.659
6.334
6.459
584,885
+0.11(+1.68%)
Aug 05, 2009
6.677
6.722
5.969
6.352
1,088,197
+0.10(+1.57%)
Aug 04, 2009
6.383
6.397
5.969
6.254
1,091,079
+0.18(+3.01%)
Aug 03, 2009
5.867
6.085
5.506
6.072
519,590
+0.28(+4.92%)
Jul 31, 2009
6.032
6.032
5.765
5.787
302,771
-0.26(-4.27%)
Jul 30, 2009
5.911
6.138
5.845
6.045
305,890
+0.25(+4.30%)
Jul 29, 2009
5.555
6.112
5.555
5.796
313,815
+0.20(+3.58%)
Jul 28, 2009
5.791
5.934
5.520
5.595
382,154
-0.23(-3.97%)
Jul 27, 2009
5.992
6.081
5.747
5.827
426,846
-0.18(-3.04%)
Jul 24, 2009
5.934
6.032
5.827
6.009
393,591
+0.03(+0.45%)
Jul 23, 2009
5.586
6.112
5.560
5.983
442,564
+0.37(+6.67%)
Jul 22, 2009
5.386
5.698
5.324
5.609
355,429
+0.17(+3.11%)
Jul 21, 2009
5.671
5.711
5.319
5.440
383,277
-0.17(-3.09%)
Jul 20, 2009
5.426
5.627
5.319
5.613
264,224
+0.24(+4.47%)
Jul 17, 2009
5.324
5.386
5.150
5.373
550,470
+0.06(+1.17%)
Jul 16, 2009
5.342
5.342
5.177
5.310
363,876
-0.04(-0.83%)
Jul 15, 2009
5.168
5.511
5.012
5.355
546,243
+0.25(+4.97%)
Jul 14, 2009
4.825
5.124
4.723
5.101
439,532
+0.28(+5.92%)
Jul 13, 2009
4.799
4.959
4.656
4.816
294,583
+0.01(+0.28%)
Jul 10, 2009
4.652
4.830
4.549
4.803
233,301
+0.13(+2.86%)
Jul 09, 2009
4.950
4.950
4.661
4.669
309,724
-0.21(-4.38%)
Jul 08, 2009
4.968
5.017
4.741
4.883
451,934
-0.04(-0.81%)
Jul 07, 2009
4.977
5.063
4.794
4.923
866,692
-0.06(-1.16%)
Jul 06, 2009
4.807
4.999
4.696
4.981
347,149
+0.12(+2.47%)
Jul 02, 2009
4.807
4.874
4.630
4.861
586,457
-0.06(-1.27%)
Jul 01, 2009
4.932
5.003
4.723
4.923
591,354
+0.00(+0.00%)
Jun 30, 2009
4.888
5.083
4.888
4.923
519,945
+0.03(+0.64%)
Jun 29, 2009
5.048
5.137
4.870
4.892
654,982
-0.05(-0.99%)
Jun 26, 2009
5.057
5.155
4.923
4.941
2,011,391
-0.14(-2.72%)
Jun 25, 2009
5.275
5.310
5.030
5.079
377,569
-0.02(-0.44%)
Jun 24, 2009
4.999
5.181
4.852
5.101
582,665
+0.17(+3.52%)
Jun 23, 2009
4.799
5.097
4.799
4.928
622,197
+0.11(+2.31%)
Jun 22, 2009
5.293
5.293
4.812
4.816
605,750
-0.56(-10.36%)
Jun 19, 2009
5.453
5.546
5.275
5.373
571,188
+0.04(+0.84%)
Jun 18, 2009
5.092
5.448
5.003
5.328
275,079
+0.21(+4.09%)
Jun 17, 2009
4.812
5.328
4.612
5.119
517,672
+0.33(+6.98%)
Jun 16, 2009
4.968
5.110
4.785
4.785
355,901
-0.12(-2.36%)
Jun 15, 2009
5.221
5.351
4.763
4.901
482,498
-0.40(-7.48%)
Jun 12, 2009
5.400
5.475
5.177
5.297
397,268
-0.09(-1.73%)
Jun 11, 2009
5.898
5.898
5.377
5.391
293,100
-0.50(-8.47%)
Jun 10, 2009
5.960
5.960
5.537
5.889
553,995
+0.03(+0.46%)
Jun 09, 2009
5.787
5.983
5.593
5.862
225,510
+0.06(+1.07%)
Jun 08, 2009
5.606
5.862
5.426
5.800
519,464
+0.23(+4.16%)
Jun 05, 2009
5.591
5.724
5.462
5.569
394,247
+0.06(+1.13%)
Jun 04, 2009
5.408
5.531
5.275
5.506
221,581
+0.16(+2.91%)
Jun 03, 2009
5.475
5.533
5.248
5.351
299,029
-0.17(-3.06%)
Jun 02, 2009
5.373
5.564
5.319
5.520
1,483,781
+0.10(+1.81%)
Jun 01, 2009
5.008
5.627
4.937
5.422
823,323
+0.59(+12.26%)
May 29, 2009
5.048
5.324
4.812
4.830
860,135
-0.17(-3.47%)
May 28, 2009
5.168
5.168
4.634
5.003
251,396
-0.14(-2.77%)
May 27, 2009
5.529
5.529
5.124
5.146
364,880
-0.32(-5.79%)
May 26, 2009
4.736
5.604
4.736
5.462
770,657
+0.65(+13.51%)
May 22, 2009
4.785
4.963
4.728
4.812
320,809
+0.05(+1.12%)
May 21, 2009
4.776
4.945
4.496
4.759
244,180
-0.12(-2.37%)
May 20, 2009
5.266
5.328
4.816
4.874
337,682
-0.36(-6.89%)
May 19, 2009
5.021
5.346
4.812
5.235
385,310
+0.14(+2.80%)
May 18, 2009
4.736
5.155
4.723
5.092
527,911
+0.51(+11.18%)
May 15, 2009
4.563
4.674
4.478
4.580
431,339
+0.06(+1.38%)
May 14, 2009
4.304
4.750
4.251
4.518
401,981
+0.25(+5.95%)
May 13, 2009
4.554
4.554
4.256
4.264
488,361
-0.39(-8.41%)
May 12, 2009
4.759
4.892
4.386
4.656
489,752
-0.05(-1.13%)
May 11, 2009
4.914
5.115
4.572
4.710
888,290
-0.40(-7.76%)
May 08, 2009
4.959
5.213
4.897
5.106
271,606
+0.25(+5.23%)
May 07, 2009
5.008
5.204
4.821
4.852
469,246
-0.07(-1.45%)
May 06, 2009
5.221
5.310
4.669
4.923
668,144
-0.24(-4.74%)
May 05, 2009
5.448
5.471
5.026
5.168
1,091,412
-0.31(-5.61%)
May 04, 2009
5.546
6.005
4.527
5.475
2,185,524
+0.55(+11.21%)
May 01, 2009
4.456
5.048
4.456
4.923
1,822,575
+1.26(+34.39%)
Apr 30, 2009
3.601
3.966
3.601
3.663
794,818
+0.06(+1.73%)
Apr 29, 2009
3.530
3.739
3.374
3.601
393,451
+0.12(+3.45%)
Apr 28, 2009
3.218
3.530
3.138
3.481
451,681
+0.20(+6.25%)
Apr 27, 2009
3.169
3.311
3.116
3.276
336,649
+0.02(+0.55%)
Apr 24, 2009
3.214
3.330
3.183
3.258
520,316
+0.07(+2.09%)
Apr 23, 2009
2.991
3.232
2.827
3.192
193,007
+0.21(+7.17%)
Apr 22, 2009
2.831
2.996
2.818
2.978
1,394,341
+0.08(+2.77%)
Apr 21, 2009
2.698
2.902
2.698
2.898
172,454
+0.18(+6.55%)
Apr 20, 2009
2.733
2.889
2.689
2.720
137,341
-0.09(-3.17%)
Apr 17, 2009
2.889
2.889
2.697
2.809
528,767
-0.06(-2.17%)
Apr 16, 2009
2.791
2.916
2.729
2.871
172,811
+0.09(+3.20%)
Apr 15, 2009
2.675
2.795
2.675
2.782
154,269
+0.08(+2.80%)
Apr 14, 2009
2.733
2.782
2.560
2.706
159,705
-0.09(-3.18%)
Apr 13, 2009
2.778
2.827
2.738
2.795
385,133
-0.07(-2.33%)
Apr 09, 2009
2.738
2.951
2.689
2.862
474,662
+0.21(+8.07%)
Apr 08, 2009
2.568
2.662
2.284
2.649
348,043
+0.08(+3.12%)
Apr 07, 2009
2.840
2.893
2.564
2.568
402,797
-0.34(-11.64%)
Apr 06, 2009
2.938
2.938
2.733
2.907
150,108
-0.07(-2.39%)
Apr 03, 2009
2.978
3.049
2.911
2.978
148,976
-0.02(-0.59%)
Apr 02, 2009
2.791
3.152
2.791
2.996
208,807
+0.30(+11.24%)
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.