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
)
3.060
-0.040 (-1.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
Apr 01, 2009
2.564
2.729
2.497
2.693
135,122
+0.08(+3.07%)
Mar 31, 2009
2.604
2.751
2.462
2.613
188,128
+0.06(+2.26%)
Mar 30, 2009
2.747
2.804
2.497
2.555
175,743
-0.59(-18.70%)
Mar 26, 2009
3.071
3.200
3.040
3.143
160,656
+0.13(+4.28%)
Mar 25, 2009
2.889
3.080
2.733
3.014
172,129
+0.15(+5.29%)
Mar 24, 2009
3.080
3.116
2.844
2.862
158,387
-0.28(-9.05%)
Mar 23, 2009
3.000
3.160
2.444
3.147
291,802
+0.45(+16.86%)
Mar 20, 2009
2.693
2.804
2.617
2.693
331,203
+0.11(+4.13%)
Mar 19, 2009
2.675
2.747
2.457
2.586
234,556
-0.30(-10.48%)
Mar 18, 2009
2.889
2.942
2.689
2.889
183,460
-0.01(-0.31%)
Mar 17, 2009
2.715
2.898
2.622
2.898
151,346
+0.16(+6.03%)
Mar 16, 2009
2.729
2.813
2.653
2.733
226,350
+0.03(+0.99%)
Mar 13, 2009
2.844
2.978
2.635
2.706
215,574
-0.08(-2.72%)
Mar 12, 2009
2.159
2.831
2.159
2.782
252,477
+0.62(+28.60%)
Mar 11, 2009
2.181
2.203
2.119
2.163
79,377
-0.00(-0.21%)
Mar 10, 2009
2.057
2.284
2.057
2.168
229,506
+0.18(+8.95%)
Mar 09, 2009
1.954
2.032
1.878
1.990
226,586
+0.00(+0.22%)
Mar 06, 2009
2.025
2.092
1.923
1.985
127,987
-0.02(-1.11%)
Mar 05, 2009
2.057
2.123
2.003
2.008
106,135
-0.12(-5.45%)
Mar 04, 2009
2.052
2.146
2.003
2.123
129,861
-0.02(-1.04%)
Mar 02, 2009
2.284
2.315
2.132
2.146
257,911
-0.19(-8.02%)
Feb 27, 2009
2.364
2.506
2.132
2.333
357,945
-0.08(-3.50%)
Feb 26, 2009
2.689
2.729
2.413
2.417
232,025
-0.25(-9.35%)
Feb 25, 2009
2.675
2.849
2.462
2.666
326,474
-0.02(-0.83%)
Feb 24, 2009
2.506
2.884
2.506
2.689
309,774
+0.22(+8.83%)
Feb 23, 2009
2.644
2.644
2.390
2.471
219,530
-0.15(-5.77%)
Feb 20, 2009
2.564
2.675
2.483
2.622
152,090
-0.01(-0.34%)
Feb 19, 2009
2.738
2.764
2.577
2.631
88,586
-0.08(-2.80%)
Feb 18, 2009
2.849
2.849
2.573
2.706
100,247
-0.10(-3.64%)
Feb 17, 2009
2.889
2.987
2.778
2.809
162,048
-0.22(-7.21%)
Feb 13, 2009
2.880
3.125
2.880
3.027
92,964
+0.14(+4.94%)
Feb 12, 2009
2.729
2.911
2.729
2.884
65,406
-0.03(-1.07%)
Feb 11, 2009
2.782
2.951
2.755
2.916
194,517
+0.16(+5.99%)
Feb 10, 2009
3.040
3.120
2.711
2.751
121,784
-0.30(-9.91%)
Feb 09, 2009
3.138
3.138
2.933
3.054
104,450
-0.12(-3.65%)
Feb 06, 2009
2.947
3.240
2.907
3.169
398,798
+0.21(+7.07%)
Feb 05, 2009
2.528
3.054
2.528
2.960
362,859
+0.42(+16.46%)
Feb 04, 2009
2.698
2.782
2.542
2.542
107,769
-0.15(-5.46%)
Feb 03, 2009
2.613
2.769
2.577
2.689
127,014
+0.10(+3.78%)
Feb 02, 2009
2.333
2.626
2.301
2.591
248,271
+0.25(+10.65%)
Jan 30, 2009
2.684
2.684
2.341
2.341
162,439
-0.27(-10.24%)
Jan 29, 2009
2.747
2.760
2.586
2.608
136,892
-0.17(-6.09%)
Jan 28, 2009
2.640
2.893
2.568
2.778
145,732
+0.18(+7.03%)
Jan 27, 2009
2.760
2.840
2.466
2.595
246,124
-0.16(-5.82%)
Jan 26, 2009
2.782
2.827
2.564
2.755
198,931
+0.14(+5.45%)
Jan 23, 2009
2.573
2.773
2.497
2.613
190,943
-0.01(-0.51%)
Jan 22, 2009
2.640
2.791
2.515
2.626
118,307
-0.07(-2.64%)
Jan 21, 2009
2.689
2.778
2.608
2.698
148,790
+0.04(+1.68%)
Jan 20, 2009
2.974
2.996
2.653
2.653
232,530
-0.38(-12.48%)
Jan 16, 2009
3.005
3.054
2.724
3.031
363,407
+0.05(+1.64%)
Jan 15, 2009
2.782
3.005
2.684
2.982
348,077
+0.20(+7.37%)
Jan 14, 2009
3.014
3.031
2.698
2.778
355,535
-0.35(-11.11%)
Jan 13, 2009
3.152
3.396
3.036
3.125
270,002
-0.03(-0.85%)
Jan 12, 2009
3.063
3.236
3.063
3.152
272,147
+0.08(+2.46%)
Jan 09, 2009
3.276
3.334
3.054
3.076
465,375
-0.23(-6.87%)
Jan 08, 2009
3.067
3.330
2.858
3.303
488,568
+0.53(+19.29%)
Jan 07, 2009
3.005
3.098
2.747
2.769
325,838
-0.29(-9.46%)
Jan 06, 2009
2.747
3.120
2.693
3.058
294,837
+0.31(+11.16%)
Jan 05, 2009
2.577
2.755
2.373
2.751
217,717
+0.19(+7.48%)
Jan 02, 2009
2.319
2.644
2.319
2.560
185,691
+0.24(+10.36%)
Dec 31, 2008
2.190
2.373
2.190
2.319
242,985
+0.14(+6.33%)
Dec 30, 2008
2.239
2.315
2.043
2.181
501,218
-0.04(-1.61%)
Dec 29, 2008
2.368
2.444
2.195
2.217
172,133
-0.16(-6.57%)
Dec 26, 2008
2.381
2.457
2.328
2.373
236,158
+0.00(+0.00%)
Dec 24, 2008
2.221
2.457
2.221
2.373
166,330
+0.16(+7.03%)
Dec 23, 2008
2.417
2.426
2.208
2.217
151,640
-0.18(-7.44%)
Dec 22, 2008
2.657
2.657
2.275
2.395
224,063
-0.26(-9.88%)
Dec 19, 2008
2.341
2.662
2.243
2.657
1,051,267
+0.39(+17.06%)
Dec 18, 2008
2.252
2.439
2.252
2.270
229,390
+0.05(+2.20%)
Dec 17, 2008
2.097
2.230
2.079
2.221
283,748
+0.09(+4.18%)
Dec 16, 2008
2.070
2.190
1.976
2.132
485,093
+0.11(+5.51%)
Dec 15, 2008
2.123
2.159
1.923
2.021
292,909
-0.09(-4.42%)
Dec 12, 2008
1.821
2.119
1.812
2.114
453,175
+0.23(+12.03%)
Dec 11, 2008
1.985
2.088
1.807
1.887
491,388
-0.12(-6.19%)
Dec 10, 2008
1.999
2.146
1.861
2.012
277,083
+0.04(+2.03%)
Dec 09, 2008
2.132
2.252
1.914
1.972
336,808
-0.20(-9.22%)
Dec 08, 2008
2.003
2.266
2.003
2.172
215,695
+0.19(+9.66%)
Dec 05, 2008
1.856
1.981
1.781
1.981
422,314
+0.10(+5.20%)
Dec 04, 2008
1.803
1.990
1.749
1.883
376,382
+0.08(+4.19%)
Dec 03, 2008
1.830
1.963
1.598
1.807
431,833
+0.12(+7.12%)
Dec 02, 2008
1.513
1.692
1.491
1.687
1,356,775
+0.21(+14.50%)
Dec 01, 2008
1.643
1.723
1.464
1.473
303,481
-0.21(-12.67%)
Nov 28, 2008
1.776
1.776
1.611
1.687
352,832
+0.03(+1.61%)
Nov 26, 2008
1.576
1.718
1.473
1.660
1,046,023
+0.11(+7.18%)
Nov 25, 2008
1.518
1.554
1.460
1.549
254,995
+0.06(+4.19%)
Nov 24, 2008
1.545
1.554
1.429
1.487
581,596
+0.02(+1.21%)
Nov 21, 2008
1.505
1.505
1.344
1.469
687,806
+0.00(+0.00%)
Nov 20, 2008
1.660
1.669
1.451
1.469
730,307
-0.18(-10.81%)
Nov 19, 2008
1.745
1.821
1.647
1.647
521,062
-0.09(-5.37%)
Nov 18, 2008
1.727
1.763
1.678
1.740
350,611
+0.04(+2.09%)
Nov 17, 2008
1.709
1.765
1.675
1.705
835,744
-0.02(-1.03%)
Nov 14, 2008
1.732
1.792
1.678
1.723
717,208
-0.01(-0.77%)
Nov 13, 2008
1.727
1.781
1.674
1.736
1,501,703
-0.02(-1.02%)
Nov 12, 2008
1.745
1.794
1.732
1.754
510,015
-0.03(-1.50%)
Nov 11, 2008
1.772
1.887
1.714
1.781
359,970
-0.00(-0.25%)
Nov 10, 2008
1.972
1.979
1.763
1.785
356,166
-0.12(-6.31%)
Nov 07, 2008
1.923
1.923
1.812
1.905
351,255
+0.03(+1.66%)
Nov 06, 2008
1.945
1.963
1.821
1.874
1,636,653
-0.08(-4.32%)
Nov 05, 2008
2.457
2.493
1.927
1.959
620,642
-0.54(-21.71%)
Nov 04, 2008
2.791
2.791
2.457
2.502
368,596
-0.18(-6.80%)
Nov 03, 2008
2.675
2.831
2.475
2.684
350,768
-0.11(-3.98%)
Oct 31, 2008
2.484
2.795
2.150
2.795
429,368
+0.31(+12.34%)
Oct 30, 2008
2.279
2.502
2.208
2.488
357,303
+0.28(+12.48%)
Oct 29, 2008
1.821
2.471
1.754
2.212
556,269
+0.41(+22.41%)
Oct 28, 2008
1.932
1.981
1.576
1.807
1,357,125
-0.03(-1.69%)
Oct 27, 2008
2.212
2.373
1.834
1.838
571,819
-0.43(-19.02%)
Oct 24, 2008
2.795
2.844
2.030
2.270
966,691
-0.39(-14.72%)
Oct 23, 2008
2.800
2.817
2.564
2.662
546,786
-0.11(-3.86%)
Oct 22, 2008
2.804
2.876
2.711
2.769
212,920
-0.08(-2.96%)
Oct 21, 2008
2.809
2.958
2.800
2.853
295,005
-0.02(-0.77%)
Oct 20, 2008
3.054
3.396
2.791
2.876
414,018
-0.11(-3.58%)
Oct 17, 2008
3.005
3.423
2.942
2.982
323,758
-0.16(-5.23%)
Oct 16, 2008
3.138
3.472
3.049
3.147
390,048
+0.04(+1.43%)
Oct 15, 2008
3.379
3.459
3.094
3.103
156,270
-0.29(-8.53%)
Oct 14, 2008
3.485
3.508
3.223
3.392
174,083
-0.09(-2.68%)
Oct 13, 2008
3.512
3.548
3.330
3.485
311,057
+0.18(+5.53%)
Oct 10, 2008
3.125
3.468
2.862
3.303
1,163,154
+0.08(+2.63%)
Oct 09, 2008
3.503
3.577
3.174
3.218
291,566
-0.24(-6.95%)
Oct 08, 2008
3.548
3.850
3.410
3.459
448,785
-0.13(-3.60%)
Oct 07, 2008
4.064
4.135
3.570
3.588
338,237
-0.40(-9.94%)
Oct 06, 2008
3.993
4.238
3.672
3.984
454,437
-0.11(-2.61%)
Oct 03, 2008
4.447
4.518
4.042
4.091
290,524
-0.25(-5.74%)
Oct 02, 2008
4.585
4.727
4.322
4.340
164,167
-0.29(-6.34%)
Oct 01, 2008
4.536
4.714
4.376
4.634
159,344
+0.04(+0.87%)
Sep 30, 2008
4.483
4.625
4.300
4.594
236,531
+0.19(+4.24%)
Sep 29, 2008
4.496
4.656
4.362
4.407
352,012
-0.23(-4.90%)
Sep 26, 2008
4.532
4.763
4.532
4.634
190,878
+0.01(+0.19%)
Sep 25, 2008
4.621
4.776
4.567
4.625
148,293
+0.04(+0.87%)
Sep 24, 2008
4.669
4.692
4.474
4.585
236,417
-0.01(-0.19%)
Sep 23, 2008
4.509
4.656
4.474
4.594
287,457
+0.13(+2.89%)
Sep 22, 2008
4.687
4.812
4.411
4.465
673,451
-0.25(-5.38%)
Sep 19, 2008
4.897
4.923
4.563
4.718
1,094,950
+0.00(+0.00%)
Sep 18, 2008
4.625
4.816
4.398
4.718
961,742
+0.19(+4.23%)
Sep 17, 2008
4.300
4.661
4.184
4.527
753,765
-0.33(-6.78%)
Sep 16, 2008
4.576
4.963
4.478
4.856
523,804
+0.17(+3.61%)
Sep 15, 2008
4.683
4.772
4.603
4.687
285,844
-0.08(-1.59%)
Sep 12, 2008
4.687
4.763
4.558
4.763
293,448
+0.00(+0.00%)
Sep 11, 2008
4.523
4.772
4.518
4.763
459,211
+0.13(+2.79%)
Sep 10, 2008
4.710
4.710
4.496
4.634
306,743
+0.04(+0.77%)
Sep 09, 2008
4.465
4.834
4.465
4.598
500,423
+0.09(+1.97%)
Sep 08, 2008
4.367
4.536
4.273
4.509
501,739
+0.22(+5.08%)
Sep 05, 2008
3.957
4.327
3.922
4.291
291,557
+0.29(+7.35%)
Sep 04, 2008
4.077
4.180
3.939
3.997
437,485
-0.13(-3.23%)
Sep 03, 2008
4.028
4.215
3.975
4.131
351,354
+0.10(+2.43%)
Sep 02, 2008
4.113
4.229
3.935
4.033
454,875
+0.04(+0.89%)
Aug 29, 2008
3.997
4.011
3.935
3.997
251,742
-0.03(-0.66%)
Aug 28, 2008
4.006
4.153
3.904
4.024
240,923
+0.04(+1.12%)
Aug 27, 2008
4.020
4.046
3.868
3.980
144,899
-0.04(-0.89%)
Aug 26, 2008
3.962
4.077
3.908
4.015
148,516
+0.06(+1.46%)
Aug 25, 2008
4.118
4.118
3.931
3.957
139,377
-0.19(-4.61%)
Aug 22, 2008
4.158
4.189
4.073
4.149
162,350
+0.03(+0.76%)
Aug 21, 2008
4.109
4.189
4.091
4.118
255,786
-0.05(-1.18%)
Aug 20, 2008
4.211
4.304
4.069
4.166
328,478
-0.02(-0.53%)
Aug 19, 2008
4.376
4.376
4.135
4.189
254,460
-0.08(-1.98%)
Aug 18, 2008
4.242
4.345
4.198
4.273
282,272
+0.04(+1.05%)
Aug 15, 2008
4.327
4.327
4.140
4.229
461,430
-0.01(-0.21%)
Aug 14, 2008
4.304
4.362
4.153
4.238
387,579
-0.12(-2.76%)
Aug 13, 2008
4.389
4.451
4.144
4.358
267,611
-0.04(-0.81%)
Aug 12, 2008
4.434
4.478
4.358
4.394
323,111
-0.06(-1.30%)
Aug 11, 2008
4.469
4.598
4.385
4.451
409,860
-0.00(-0.10%)
Aug 08, 2008
4.086
4.505
4.060
4.456
343,781
+0.37(+8.92%)
Aug 07, 2008
4.042
4.207
3.962
4.091
361,212
-0.03(-0.65%)
Aug 06, 2008
4.425
4.474
4.073
4.118
443,865
-0.40(-8.78%)
Aug 05, 2008
4.011
4.554
3.886
4.514
330,167
+0.57(+14.45%)
Aug 04, 2008
3.953
4.064
3.744
3.944
256,889
-0.01(-0.23%)
Aug 01, 2008
3.744
4.024
3.615
3.953
433,365
+0.40(+11.14%)
Jul 31, 2008
3.623
3.766
3.490
3.557
391,272
-0.16(-4.31%)
Jul 30, 2008
3.939
3.980
3.606
3.717
323,113
-0.17(-4.46%)
Jul 29, 2008
3.890
4.024
3.597
3.890
195,094
+0.30(+8.44%)
Jul 28, 2008
3.908
3.948
3.441
3.588
245,629
-0.35(-8.93%)
Jul 25, 2008
3.846
3.984
3.837
3.939
236,936
+0.14(+3.75%)
Jul 24, 2008
3.806
3.886
3.699
3.797
214,978
+0.02(+0.47%)
Jul 23, 2008
3.601
4.033
3.574
3.779
349,150
+0.18(+4.94%)
Jul 22, 2008
3.379
3.628
3.294
3.601
484,661
+0.19(+5.61%)
Jul 21, 2008
3.459
3.530
3.401
3.410
209,402
-0.02(-0.65%)
Jul 18, 2008
3.610
3.615
3.347
3.432
407,508
-0.17(-4.81%)
Jul 17, 2008
3.370
3.615
3.263
3.606
386,644
+0.26(+7.71%)
Jul 16, 2008
3.143
3.432
3.103
3.347
352,599
+0.21(+6.82%)
Jul 15, 2008
3.085
3.267
3.022
3.134
378,845
+0.00(+0.00%)
Jul 14, 2008
3.116
3.218
3.018
3.134
540,058
+0.05(+1.59%)
Jul 11, 2008
2.893
3.134
2.893
3.085
868,319
-0.24(-7.10%)
Jul 10, 2008
3.387
3.521
3.258
3.321
278,916
-0.06(-1.84%)
Jul 09, 2008
3.623
3.655
3.379
3.383
297,382
-0.23(-6.40%)
Jul 08, 2008
3.281
3.619
3.223
3.615
322,368
+0.35(+10.63%)
Jul 07, 2008
3.316
3.379
3.183
3.267
272,197
-0.02(-0.68%)
Jul 04, 2008
3.205
3.392
3.205
3.290
206,491
+0.00(+0.00%)
Jul 03, 2008
3.205
3.392
3.205
3.290
206,491
+0.08(+2.64%)
Jul 02, 2008
3.370
3.396
3.183
3.205
344,862
-0.17(-5.14%)
Jul 01, 2008
3.330
3.459
3.303
3.379
287,439
+0.01(+0.26%)
Jun 30, 2008
3.436
3.552
3.321
3.370
631,450
-0.06(-1.69%)
Jun 27, 2008
3.410
3.494
3.263
3.428
1,478,272
-0.00(-0.13%)
Jun 26, 2008
3.583
3.681
3.410
3.432
277,617
-0.20(-5.40%)
Jun 25, 2008
3.454
3.668
3.450
3.628
268,874
+0.19(+5.43%)
Jun 24, 2008
3.428
3.543
3.352
3.441
340,045
-0.02(-0.51%)
Jun 23, 2008
3.570
3.583
3.396
3.459
351,103
-0.09(-2.51%)
Jun 20, 2008
3.561
3.570
3.472
3.548
479,025
-0.04(-1.12%)
Jun 19, 2008
3.574
3.619
3.481
3.588
233,530
+0.01(+0.37%)
Jun 18, 2008
3.592
3.632
3.494
3.574
217,611
-0.04(-1.11%)
Jun 17, 2008
3.806
3.819
3.606
3.615
161,289
-0.18(-4.81%)
Jun 16, 2008
3.797
3.837
3.646
3.797
183,458
-0.02(-0.58%)
Jun 13, 2008
3.726
3.819
3.663
3.819
121,522
+0.13(+3.62%)
Jun 12, 2008
3.623
3.859
3.623
3.686
155,237
+0.10(+2.73%)
Jun 11, 2008
3.895
3.895
3.574
3.588
301,372
-0.32(-8.30%)
Jun 10, 2008
3.815
3.939
3.717
3.913
357,492
+0.18(+4.89%)
Jun 09, 2008
3.770
3.864
3.672
3.730
267,906
+0.00(+0.00%)
Jun 06, 2008
4.086
4.086
3.726
3.730
318,209
-0.40(-9.70%)
Jun 05, 2008
3.966
4.158
3.966
4.131
191,525
+0.16(+4.15%)
Jun 04, 2008
3.886
4.046
3.873
3.966
103,125
+0.06(+1.48%)
Jun 03, 2008
3.859
3.926
3.806
3.908
115,142
+0.07(+1.86%)
Jun 02, 2008
3.988
3.988
3.690
3.837
311,888
-0.16(-4.12%)
May 30, 2008
4.020
4.060
3.935
4.002
375,679
-0.00(-0.11%)
May 29, 2008
3.842
4.140
3.842
4.006
204,132
+0.15(+3.81%)
May 28, 2008
3.877
3.913
3.779
3.859
126,358
-0.04(-1.14%)
May 27, 2008
3.775
3.957
3.775
3.904
201,625
+0.14(+3.79%)
May 26, 2008
3.824
3.877
3.739
3.761
222,111
+0.00(+0.00%)
May 23, 2008
3.824
3.877
3.739
3.761
222,111
-0.10(-2.54%)
May 22, 2008
3.855
4.006
3.819
3.859
471,162
-0.02(-0.46%)
May 21, 2008
3.953
4.055
3.819
3.877
368,805
-0.06(-1.47%)
May 20, 2008
3.873
4.060
3.850
3.935
203,101
+0.04(+0.91%)
May 19, 2008
3.815
3.984
3.779
3.899
284,105
+0.08(+1.98%)
May 16, 2008
4.011
4.011
3.784
3.824
253,959
-0.16(-3.92%)
May 15, 2008
3.953
4.024
3.899
3.980
194,692
+0.02(+0.56%)
May 14, 2008
3.895
3.980
3.837
3.957
413,030
+0.08(+1.95%)
May 13, 2008
3.744
3.890
3.704
3.882
197,521
+0.13(+3.44%)
May 12, 2008
3.628
3.761
3.606
3.753
316,826
+0.15(+4.07%)
May 09, 2008
3.499
3.650
3.499
3.606
218,955
+0.05(+1.38%)
May 08, 2008
3.695
3.784
3.468
3.557
540,319
-0.13(-3.62%)
May 07, 2008
3.721
3.864
3.677
3.690
296,427
-0.03(-0.72%)
May 06, 2008
3.739
3.788
3.677
3.717
498,862
-0.05(-1.42%)
May 05, 2008
3.784
3.828
3.672
3.770
678,952
-0.03(-0.82%)
May 02, 2008
3.953
3.953
3.695
3.801
786,234
-0.13(-3.39%)
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.