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
+0.070 (+2.17%)
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, 2015
6.769
6.856
6.748
6.841
264,873
+0.02(+0.30%)
Mar 30, 2015
6.712
6.851
6.712
6.820
145,816
+0.13(+2.00%)
Mar 27, 2015
6.759
6.774
6.655
6.686
125,221
-0.10(-1.44%)
Mar 26, 2015
6.944
6.975
6.712
6.784
155,964
-0.19(-2.66%)
Mar 25, 2015
7.119
7.119
6.965
6.970
229,912
-0.13(-1.82%)
Mar 24, 2015
7.001
7.171
6.962
7.099
163,811
+0.11(+1.62%)
Mar 23, 2015
6.960
7.125
6.934
6.985
355,541
+0.01(+0.07%)
Mar 20, 2015
6.805
6.996
6.764
6.980
255,059
+0.23(+3.36%)
Mar 19, 2015
6.686
6.789
6.686
6.753
126,441
+0.04(+0.61%)
Mar 18, 2015
6.594
6.753
6.588
6.712
164,662
+0.08(+1.24%)
Mar 17, 2015
6.625
6.661
6.552
6.630
146,857
-0.02(-0.23%)
Mar 16, 2015
6.722
6.743
6.614
6.645
219,919
-0.06(-0.92%)
Mar 13, 2015
6.655
6.748
6.655
6.707
247,622
-0.03(-0.38%)
Mar 12, 2015
6.599
6.769
6.599
6.733
140,491
+0.16(+2.43%)
Mar 11, 2015
6.521
6.599
6.496
6.573
269,408
+0.06(+0.95%)
Mar 10, 2015
6.496
6.557
6.458
6.511
247,364
-0.05(-0.79%)
Mar 09, 2015
6.460
6.599
6.444
6.563
206,713
+0.09(+1.43%)
Mar 06, 2015
6.444
6.501
6.408
6.470
184,914
-0.01(-0.08%)
Mar 05, 2015
6.557
6.557
6.444
6.475
149,427
-0.09(-1.41%)
Mar 04, 2015
6.573
6.635
6.496
6.568
229,348
-0.01(-0.08%)
Mar 03, 2015
6.645
6.645
6.532
6.573
249,376
-0.05(-0.70%)
Mar 02, 2015
6.635
6.689
6.542
6.619
257,727
+0.03(+0.47%)
Feb 27, 2015
6.599
6.655
6.534
6.588
234,323
-0.03(-0.47%)
Feb 26, 2015
6.625
6.650
6.573
6.619
241,045
-0.01(-0.16%)
Feb 25, 2015
6.394
6.952
6.318
6.630
454,991
+0.31(+4.94%)
Feb 24, 2015
6.261
6.389
6.226
6.318
357,287
+0.04(+0.57%)
Feb 23, 2015
6.328
6.328
6.226
6.282
222,125
-0.08(-1.29%)
Feb 20, 2015
6.399
6.410
6.307
6.364
276,945
-0.02(-0.24%)
Feb 19, 2015
6.389
6.440
6.348
6.379
103,145
-0.05(-0.72%)
Feb 18, 2015
6.435
6.458
6.359
6.425
153,330
-0.06(-0.87%)
Feb 17, 2015
6.384
6.486
6.277
6.481
197,015
+0.07(+1.12%)
Feb 13, 2015
6.313
6.410
6.410
6.410
207,214
+0.09(+1.38%)
Feb 12, 2015
6.246
6.392
6.200
6.323
151,344
+0.06(+0.98%)
Feb 11, 2015
6.215
6.364
6.215
6.261
124,815
+0.02(+0.33%)
Feb 10, 2015
6.236
6.297
6.195
6.241
117,531
+0.05(+0.74%)
Feb 09, 2015
6.292
6.359
6.179
6.195
144,408
-0.14(-2.18%)
Feb 06, 2015
6.313
6.420
6.297
6.333
175,093
+0.04(+0.57%)
Feb 05, 2015
6.323
6.440
6.282
6.297
113,301
-0.02(-0.24%)
Feb 04, 2015
6.277
6.384
6.236
6.313
150,842
-0.01(-0.08%)
Feb 03, 2015
6.236
6.394
6.200
6.318
156,348
+0.10(+1.56%)
Feb 02, 2015
6.103
6.261
5.923
6.220
287,456
+0.13(+2.10%)
Jan 30, 2015
6.338
6.407
6.072
6.093
251,272
-0.31(-4.80%)
Jan 29, 2015
6.251
6.410
6.200
6.399
178,790
+0.17(+2.71%)
Jan 28, 2015
6.461
6.492
6.215
6.231
114,026
-0.23(-3.56%)
Jan 27, 2015
6.399
6.512
6.359
6.461
113,060
-0.03(-0.47%)
Jan 26, 2015
6.353
6.512
6.307
6.492
159,376
+0.09(+1.44%)
Jan 23, 2015
6.517
6.527
6.164
6.399
160,917
-0.13(-1.96%)
Jan 22, 2015
6.476
6.538
6.216
6.527
470,180
+0.17(+2.66%)
Jan 21, 2015
6.333
6.369
6.277
6.359
215,848
+0.02(+0.32%)
Jan 20, 2015
6.476
6.476
6.292
6.338
373,994
-0.11(-1.74%)
Jan 16, 2015
6.410
6.563
6.364
6.451
338,388
+0.06(+0.96%)
Jan 15, 2015
6.374
6.502
6.246
6.389
433,360
+0.01(+0.08%)
Jan 14, 2015
6.251
6.543
6.251
6.384
622,299
+0.07(+1.13%)
Jan 13, 2015
6.185
6.486
6.021
6.313
1,646,024
-0.32(-4.86%)
Jan 12, 2015
6.676
6.829
6.599
6.635
606,593
-0.08(-1.14%)
Jan 09, 2015
7.013
7.059
6.650
6.712
532,749
-0.35(-4.93%)
Jan 08, 2015
7.351
7.351
7.039
7.059
1,138,219
-0.21(-2.89%)
Jan 07, 2015
7.008
7.284
7.008
7.269
407,029
+0.29(+4.10%)
Jan 06, 2015
7.116
7.116
6.855
6.983
349,104
-0.24(-3.33%)
Jan 05, 2015
7.233
7.356
7.116
7.223
416,955
-0.04(-0.56%)
Jan 02, 2015
7.535
7.617
7.203
7.264
261,412
-0.22(-2.94%)
Dec 31, 2014
7.658
7.484
7.484
7.484
200,763
-0.13(-1.68%)
Dec 30, 2014
7.591
7.760
7.489
7.612
207,264
+0.02(+0.20%)
Dec 29, 2014
7.325
7.643
7.325
7.596
168,564
+0.26(+3.48%)
Dec 26, 2014
7.438
7.443
7.310
7.341
110,865
-0.06(-0.76%)
Dec 24, 2014
7.463
7.397
7.397
7.397
72,915
-0.06(-0.82%)
Dec 23, 2014
7.510
7.632
7.377
7.458
161,699
+0.01(+0.07%)
Dec 22, 2014
7.392
7.530
7.366
7.453
263,455
+0.11(+1.46%)
Dec 19, 2014
7.499
7.499
7.162
7.346
638,864
-0.16(-2.18%)
Dec 18, 2014
7.417
7.622
7.121
7.510
513,935
+0.17(+2.30%)
Dec 17, 2014
6.819
7.366
6.742
7.341
581,053
+0.56(+8.22%)
Dec 16, 2014
6.911
6.988
6.778
6.783
228,037
-0.11(-1.63%)
Dec 15, 2014
6.671
6.978
6.640
6.896
639,974
+0.24(+3.61%)
Dec 12, 2014
6.625
6.798
6.619
6.655
249,700
-0.04(-0.61%)
Dec 11, 2014
6.660
6.896
6.628
6.696
209,393
+0.07(+1.08%)
Dec 10, 2014
6.645
6.752
6.568
6.625
304,978
-0.05(-0.69%)
Dec 09, 2014
6.399
6.676
6.384
6.671
296,896
+0.20(+3.08%)
Dec 08, 2014
6.686
6.686
6.456
6.471
183,718
-0.26(-3.80%)
Dec 05, 2014
6.727
6.798
6.660
6.727
158,899
+0.01(+0.08%)
Dec 04, 2014
6.839
6.839
6.543
6.722
192,067
-0.11(-1.65%)
Dec 03, 2014
6.650
6.896
6.563
6.834
286,711
+0.21(+3.17%)
Dec 02, 2014
6.553
6.696
6.497
6.625
236,616
+0.06(+0.94%)
Dec 01, 2014
6.742
6.763
6.502
6.563
359,373
-0.15(-2.21%)
Nov 28, 2014
6.850
6.947
6.701
6.712
171,780
-0.13(-1.87%)
Nov 26, 2014
6.798
6.839
6.839
6.839
203,499
+0.06(+0.83%)
Nov 25, 2014
6.956
6.956
6.671
6.783
347,985
-0.14(-1.98%)
Nov 24, 2014
6.885
7.057
6.849
6.920
443,877
+0.08(+1.19%)
Nov 21, 2014
6.880
6.900
6.793
6.839
263,551
+0.04(+0.52%)
Nov 20, 2014
6.677
6.809
6.677
6.803
212,885
+0.11(+1.59%)
Nov 19, 2014
6.682
6.778
6.580
6.697
194,678
+0.03(+0.38%)
Nov 18, 2014
6.763
6.778
6.626
6.671
262,160
-0.11(-1.57%)
Nov 17, 2014
6.814
6.905
6.712
6.778
268,045
-0.03(-0.37%)
Nov 14, 2014
6.778
6.854
6.753
6.803
241,395
+0.04(+0.60%)
Nov 13, 2014
6.809
6.849
6.616
6.763
257,605
-0.03(-0.45%)
Nov 12, 2014
6.590
6.798
6.585
6.793
505,694
+0.20(+3.00%)
Nov 11, 2014
6.575
6.595
6.555
6.595
369,375
+0.03(+0.46%)
Nov 10, 2014
6.565
6.580
6.534
6.565
249,884
-0.01(-0.15%)
Nov 07, 2014
6.458
6.590
6.416
6.575
589,965
+0.14(+2.13%)
Nov 06, 2014
6.468
6.498
6.402
6.438
348,322
-0.01(-0.08%)
Nov 05, 2014
6.489
6.534
6.402
6.443
414,093
+0.00(+0.00%)
Nov 04, 2014
6.326
6.494
6.326
6.443
558,554
+0.10(+1.52%)
Nov 03, 2014
6.291
6.433
6.280
6.346
529,469
+0.10(+1.54%)
Oct 31, 2014
6.199
6.280
6.146
6.250
645,612
+0.15(+2.41%)
Oct 30, 2014
6.093
6.220
6.052
6.103
681,335
-0.01(-0.08%)
Oct 29, 2014
5.986
6.199
5.651
6.108
2,131,304
+0.62(+11.39%)
Oct 28, 2014
5.346
5.509
5.255
5.483
833,305
+0.14(+2.56%)
Oct 27, 2014
5.016
5.351
5.057
5.346
540,084
+0.29(+5.72%)
Oct 24, 2014
5.077
5.087
4.986
5.057
283,981
+0.01(+0.10%)
Oct 23, 2014
5.103
5.126
5.037
5.052
430,694
-0.05(-0.99%)
Oct 22, 2014
5.204
5.204
5.092
5.103
190,796
-0.07(-1.28%)
Oct 21, 2014
5.230
5.305
5.103
5.169
207,173
-0.02(-0.29%)
Oct 20, 2014
5.042
5.214
5.037
5.184
235,263
+0.16(+3.13%)
Oct 17, 2014
5.199
5.199
4.971
5.026
342,313
-0.12(-2.27%)
Oct 16, 2014
5.021
5.189
5.021
5.143
340,995
+0.09(+1.81%)
Oct 15, 2014
5.047
5.103
4.960
5.052
299,571
-0.04(-0.70%)
Oct 14, 2014
4.905
5.098
4.905
5.087
520,047
+0.20(+4.05%)
Oct 13, 2014
4.833
4.945
4.798
4.889
297,099
+0.08(+1.69%)
Oct 10, 2014
4.696
4.879
4.691
4.808
229,851
+0.10(+2.16%)
Oct 09, 2014
4.828
4.828
4.666
4.707
303,321
-0.09(-1.90%)
Oct 08, 2014
4.803
4.813
4.679
4.798
232,372
-0.01(-0.21%)
Oct 07, 2014
4.849
4.854
4.762
4.808
417,715
-0.04(-0.89%)
Oct 06, 2014
4.864
4.914
4.803
4.851
210,575
+0.03(+0.58%)
Oct 03, 2014
4.899
4.950
4.808
4.823
248,087
-0.03(-0.52%)
Oct 02, 2014
4.778
4.884
4.778
4.849
252,820
+0.06(+1.27%)
Oct 01, 2014
4.737
4.844
4.727
4.788
217,939
+0.03(+0.64%)
Sep 30, 2014
4.854
4.859
4.752
4.757
284,556
-0.09(-1.88%)
Sep 29, 2014
4.879
4.940
4.844
4.849
197,252
-0.07(-1.44%)
Sep 26, 2014
4.925
4.960
4.808
4.920
584,130
-0.01(-0.10%)
Sep 25, 2014
4.950
4.986
4.910
4.925
196,693
-0.05(-0.92%)
Sep 24, 2014
4.940
4.981
4.920
4.971
159,834
+0.05(+0.93%)
Sep 23, 2014
4.965
5.024
4.920
4.925
272,603
-0.08(-1.52%)
Sep 22, 2014
5.052
5.077
4.996
5.001
251,463
-0.07(-1.30%)
Sep 19, 2014
5.118
5.123
5.037
5.067
388,963
-0.05(-0.89%)
Sep 18, 2014
5.174
5.174
5.103
5.113
192,576
-0.05(-0.89%)
Sep 17, 2014
5.184
5.219
5.153
5.158
386,961
-0.03(-0.59%)
Sep 16, 2014
5.087
5.194
5.082
5.189
395,655
+0.08(+1.59%)
Sep 15, 2014
5.098
5.141
5.052
5.108
276,071
+0.00(+0.00%)
Sep 12, 2014
5.148
5.191
5.087
5.108
435,386
-0.03(-0.59%)
Sep 11, 2014
5.072
5.250
5.072
5.138
458,371
+0.03(+0.60%)
Sep 10, 2014
5.133
5.151
5.032
5.108
333,538
-0.03(-0.49%)
Sep 09, 2014
5.260
5.260
5.128
5.133
185,766
-0.12(-2.32%)
Sep 08, 2014
5.306
5.326
5.214
5.255
151,097
-0.05(-0.96%)
Sep 05, 2014
5.189
5.382
5.189
5.306
264,335
+0.09(+1.75%)
Sep 04, 2014
5.158
5.265
5.158
5.214
229,930
+0.06(+1.18%)
Sep 03, 2014
5.174
5.265
5.133
5.153
189,594
-0.01(-0.20%)
Sep 02, 2014
5.209
5.276
5.138
5.163
288,299
-0.02(-0.29%)
Aug 29, 2014
5.153
5.179
5.179
5.179
506,185
+0.03(+0.49%)
Aug 28, 2014
5.204
5.209
5.148
5.153
225,713
-0.07(-1.26%)
Aug 27, 2014
5.331
5.341
5.207
5.219
225,567
-0.09(-1.63%)
Aug 26, 2014
5.265
5.361
5.265
5.306
477,098
+0.04(+0.67%)
Aug 25, 2014
5.336
5.401
5.238
5.270
451,071
-0.02(-0.38%)
Aug 22, 2014
5.265
5.331
5.230
5.291
496,690
+0.01(+0.10%)
Aug 21, 2014
5.160
5.351
5.137
5.286
316,820
+0.12(+2.24%)
Aug 20, 2014
5.205
5.220
5.150
5.170
196,563
-0.06(-1.15%)
Aug 19, 2014
5.286
5.341
5.220
5.230
213,152
-0.03(-0.48%)
Aug 18, 2014
5.215
5.318
5.215
5.255
308,973
+0.07(+1.36%)
Aug 15, 2014
5.275
5.306
5.165
5.185
479,927
-0.05(-0.96%)
Aug 14, 2014
5.069
5.275
5.067
5.235
362,878
+0.16(+3.17%)
Aug 13, 2014
5.115
5.155
5.039
5.074
257,071
-0.05(-0.98%)
Aug 12, 2014
5.125
5.195
5.094
5.125
117,679
-0.02(-0.39%)
Aug 11, 2014
5.130
5.190
5.050
5.145
532,778
+0.04(+0.69%)
Aug 08, 2014
5.049
5.159
5.029
5.110
301,791
+0.06(+1.20%)
Aug 07, 2014
5.205
5.224
5.034
5.049
410,752
-0.13(-2.43%)
Aug 06, 2014
4.999
5.265
4.999
5.175
344,129
+0.15(+2.90%)
Aug 05, 2014
4.928
5.140
4.913
5.029
415,381
+0.11(+2.25%)
Aug 04, 2014
4.969
5.014
4.833
4.918
418,443
-0.05(-1.01%)
Aug 01, 2014
4.979
5.009
4.904
4.969
443,644
-0.02(-0.30%)
Jul 31, 2014
4.853
5.089
4.750
4.984
1,338,600
+0.10(+1.95%)
Jul 30, 2014
5.210
5.391
4.878
4.888
2,544,891
-0.81(-14.21%)
Jul 29, 2014
5.663
5.733
5.643
5.698
506,392
-0.02(-0.26%)
Jul 28, 2014
5.799
5.824
5.683
5.713
243,655
-0.10(-1.64%)
Jul 25, 2014
5.824
5.824
5.738
5.809
204,703
-0.06(-0.94%)
Jul 24, 2014
5.819
5.934
5.819
5.864
216,932
+0.06(+1.04%)
Jul 23, 2014
5.768
5.864
5.768
5.804
354,000
+0.03(+0.44%)
Jul 22, 2014
5.733
5.826
5.728
5.778
252,160
+0.08(+1.32%)
Jul 21, 2014
5.768
5.773
5.658
5.703
402,130
-0.09(-1.48%)
Jul 18, 2014
5.799
5.859
5.763
5.788
420,992
-0.02(-0.26%)
Jul 17, 2014
5.929
5.929
5.799
5.804
464,396
-0.13(-2.12%)
Jul 16, 2014
6.035
6.035
5.924
5.929
407,642
-0.08(-1.26%)
Jul 15, 2014
5.995
6.045
5.967
6.005
312,137
-0.01(-0.17%)
Jul 14, 2014
6.035
6.091
5.964
6.015
345,779
+0.02(+0.34%)
Jul 11, 2014
6.040
6.106
5.980
5.995
243,208
-0.05(-0.83%)
Jul 10, 2014
6.065
6.075
5.975
6.045
388,565
-0.09(-1.48%)
Jul 09, 2014
6.306
6.306
6.050
6.135
558,173
-0.17(-2.71%)
Jul 08, 2014
6.291
6.357
6.226
6.306
574,524
-0.02(-0.24%)
Jul 07, 2014
6.588
6.595
6.286
6.322
399,213
-0.24(-3.68%)
Jul 03, 2014
6.377
6.563
6.563
6.563
245,970
+0.23(+3.65%)
Jul 02, 2014
6.332
6.447
6.271
6.332
341,101
-0.02(-0.24%)
Jul 01, 2014
6.176
6.412
6.170
6.347
498,062
+0.18(+2.85%)
Jun 30, 2014
6.146
6.186
6.065
6.171
261,865
+0.01(+0.08%)
Jun 27, 2014
6.110
6.216
6.110
6.166
1,487,983
+0.02(+0.25%)
Jun 26, 2014
6.211
6.211
6.025
6.151
251,684
-0.06(-0.97%)
Jun 25, 2014
6.125
6.211
6.065
6.211
416,840
+0.05(+0.73%)
Jun 24, 2014
5.924
6.271
5.924
6.166
605,088
+0.22(+3.63%)
Jun 23, 2014
5.939
6.015
5.889
5.949
218,239
-0.01(-0.08%)
Jun 20, 2014
5.964
6.010
5.884
5.954
374,703
-0.01(-0.08%)
Jun 19, 2014
5.949
6.070
5.914
5.959
252,923
+0.05(+0.77%)
Jun 18, 2014
5.929
5.964
5.844
5.914
289,578
+0.01(+0.17%)
Jun 17, 2014
5.834
5.980
5.834
5.904
232,009
+0.05(+0.86%)
Jun 16, 2014
5.944
5.944
5.824
5.854
295,887
-0.06(-1.02%)
Jun 13, 2014
5.980
5.980
5.851
5.914
300,133
-0.03(-0.51%)
Jun 12, 2014
6.010
6.010
5.909
5.944
330,506
-0.09(-1.42%)
Jun 11, 2014
6.075
6.100
5.970
6.030
272,466
-0.08(-1.24%)
Jun 10, 2014
5.985
6.115
5.889
6.105
614,618
+0.07(+1.08%)
Jun 06, 2014
6.030
6.090
6.010
6.040
332,642
+0.04(+0.67%)
Jun 05, 2014
5.894
6.075
5.834
6.000
442,085
+0.13(+2.14%)
Jun 04, 2014
5.819
5.889
5.819
5.874
340,375
+0.04(+0.60%)
Jun 03, 2014
5.819
5.864
5.738
5.839
493,988
-0.03(-0.43%)
Jun 02, 2014
5.844
5.904
5.788
5.864
383,466
+0.03(+0.43%)
May 30, 2014
5.648
5.869
5.648
5.839
472,620
+0.17(+2.93%)
May 29, 2014
5.633
5.748
5.633
5.673
289,459
+0.03(+0.45%)
May 28, 2014
5.547
5.726
5.532
5.648
676,704
+0.08(+1.35%)
May 27, 2014
5.667
5.707
5.497
5.572
913,146
-0.07(-1.24%)
May 23, 2014
5.657
5.642
5.642
5.642
577,036
-0.10(-1.82%)
May 22, 2014
5.707
5.747
5.592
5.747
471,209
+0.04(+0.70%)
May 21, 2014
5.782
5.856
5.607
5.707
648,612
-0.05(-0.87%)
May 20, 2014
5.951
5.964
5.617
5.757
1,335,061
-0.22(-3.75%)
May 19, 2014
6.026
6.091
5.951
5.981
714,642
-0.04(-0.74%)
May 16, 2014
5.921
6.029
5.887
6.026
584,123
+0.09(+1.51%)
May 15, 2014
5.991
6.026
5.707
5.936
1,237,585
-0.10(-1.65%)
May 14, 2014
6.200
6.245
6.006
6.036
774,272
-0.16(-2.65%)
May 13, 2014
6.260
6.269
6.106
6.200
672,883
-0.03(-0.56%)
May 12, 2014
6.320
6.320
6.190
6.235
1,626,561
+0.14(+2.29%)
May 09, 2014
5.931
6.220
5.891
6.096
328,317
+0.14(+2.43%)
May 08, 2014
6.021
6.071
5.904
5.951
427,406
-0.04(-0.75%)
May 07, 2014
5.941
6.026
5.777
5.996
691,751
+0.06(+1.09%)
May 06, 2014
5.991
6.056
5.896
5.931
540,157
-0.07(-1.16%)
May 05, 2014
5.981
6.041
5.869
6.001
517,398
-0.01(-0.17%)
May 02, 2014
6.041
6.155
5.946
6.011
790,132
-0.00(-0.08%)
May 01, 2014
6.106
6.295
6.011
6.016
777,536
-0.07(-1.15%)
Apr 30, 2014
6.958
6.958
6.061
6.086
1,706,343
-1.51(-19.88%)
Apr 29, 2014
7.695
7.720
7.536
7.596
378,235
-0.04(-0.52%)
Apr 28, 2014
7.431
7.700
7.391
7.636
266,743
+0.23(+3.10%)
Apr 25, 2014
7.730
7.730
7.406
7.406
292,952
-0.36(-4.68%)
Apr 24, 2014
7.750
7.788
7.603
7.770
246,193
+0.07(+0.97%)
Apr 23, 2014
7.715
7.825
7.671
7.695
284,999
-0.02(-0.26%)
Apr 22, 2014
7.636
7.750
7.591
7.715
237,471
+0.11(+1.51%)
Apr 21, 2014
7.651
7.666
7.491
7.601
312,083
-0.05(-0.65%)
Apr 17, 2014
7.566
7.651
7.651
7.651
292,129
+0.08(+1.12%)
Apr 16, 2014
7.666
7.702
7.421
7.566
319,888
-0.07(-0.91%)
Apr 15, 2014
7.700
7.710
7.576
7.636
268,887
-0.04(-0.52%)
Apr 14, 2014
7.636
7.695
7.546
7.675
295,006
+0.12(+1.65%)
Apr 11, 2014
7.616
7.705
7.446
7.551
246,562
-0.09(-1.24%)
Apr 10, 2014
7.825
7.860
7.571
7.646
349,325
-0.17(-2.23%)
Apr 09, 2014
8.154
8.224
7.750
7.820
563,134
-0.27(-3.39%)
Apr 08, 2014
7.980
8.284
7.980
8.094
342,267
+0.14(+1.75%)
Apr 07, 2014
8.064
8.064
7.790
7.955
513,458
-0.13(-1.60%)
Apr 04, 2014
8.269
8.269
7.989
8.084
412,466
-0.12(-1.46%)
Apr 03, 2014
8.084
8.238
7.940
8.204
391,578
+0.12(+1.54%)
Apr 02, 2014
8.084
8.174
7.994
8.079
442,349
+0.02(+0.25%)
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.