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 (%)
Apr 30, 2019
1.702
1.741
1.625
1.696
583,642
+0.01(+0.38%)
Apr 29, 2019
1.683
1.773
1.664
1.690
301,093
+0.00(+0.00%)
Apr 26, 2019
1.625
1.702
1.623
1.690
209,971
+0.05(+3.15%)
Apr 25, 2019
1.709
1.713
1.593
1.638
294,804
-0.05(-3.05%)
Apr 24, 2019
1.638
1.722
1.631
1.690
304,929
+0.05(+3.15%)
Apr 23, 2019
1.612
1.677
1.612
1.638
333,677
+0.04(+2.42%)
Apr 22, 2019
1.696
1.702
1.541
1.599
705,695
-0.10(-6.06%)
Apr 18, 2019
1.722
1.754
1.667
1.702
463,518
-0.03(-1.49%)
Apr 17, 2019
1.741
1.754
1.677
1.728
286,238
+0.01(+0.37%)
Apr 16, 2019
1.677
1.799
1.664
1.722
363,032
+0.06(+3.49%)
Apr 15, 2019
1.877
1.889
1.657
1.664
521,080
-0.21(-11.03%)
Apr 12, 2019
1.935
1.960
1.870
1.870
165,774
-0.06(-3.33%)
Apr 11, 2019
1.935
1.947
1.870
1.935
222,636
+0.03(+1.35%)
Apr 10, 2019
1.947
1.980
1.889
1.909
193,209
-0.04(-1.99%)
Apr 09, 2019
1.935
1.993
1.922
1.947
198,428
+0.01(+0.33%)
Apr 08, 2019
2.044
2.044
1.935
1.941
326,542
-0.11(-5.35%)
Apr 05, 2019
2.051
2.109
2.031
2.051
231,681
+0.01(+0.32%)
Apr 04, 2019
1.954
2.089
1.954
2.044
320,689
+0.09(+4.62%)
Apr 03, 2019
1.967
1.999
1.896
1.954
249,046
+0.02(+1.00%)
Apr 02, 2019
2.038
2.038
1.902
1.935
438,698
-0.10(-4.76%)
Apr 01, 2019
2.057
2.096
1.999
2.031
324,197
-0.02(-0.94%)
Mar 29, 2019
2.109
2.134
2.031
2.051
343,335
-0.06(-2.75%)
Mar 28, 2019
2.089
2.138
2.089
2.109
178,751
+0.04(+1.87%)
Mar 27, 2019
2.173
2.205
2.038
2.070
418,503
-0.09(-4.18%)
Mar 26, 2019
2.115
2.231
2.096
2.160
306,657
+0.07(+3.39%)
Mar 25, 2019
2.083
2.109
2.031
2.089
334,866
+0.01(+0.31%)
Mar 22, 2019
2.257
2.289
2.083
2.083
308,443
-0.15(-6.65%)
Mar 21, 2019
2.399
2.450
2.225
2.231
429,566
-0.19(-7.73%)
Mar 20, 2019
2.438
2.489
2.405
2.418
396,784
-0.01(-0.53%)
Mar 19, 2019
2.444
2.489
2.405
2.431
392,743
+0.00(+0.00%)
Mar 18, 2019
2.418
2.502
2.380
2.431
385,901
+0.05(+1.89%)
Mar 15, 2019
2.425
2.476
2.338
2.386
1,042,412
-0.02(-0.80%)
Mar 14, 2019
2.399
2.431
2.367
2.405
407,188
+0.01(+0.54%)
Mar 13, 2019
2.276
2.418
2.263
2.392
443,155
+0.11(+4.80%)
Mar 12, 2019
2.373
2.412
2.270
2.283
434,311
-0.11(-4.58%)
Mar 11, 2019
2.354
2.463
2.334
2.392
486,066
+0.03(+1.37%)
Mar 08, 2019
2.386
2.418
2.192
2.360
559,354
-0.06(-2.66%)
Mar 07, 2019
2.476
2.528
2.418
2.425
281,035
-0.03(-1.05%)
Mar 06, 2019
2.470
2.508
2.400
2.450
450,284
-0.01(-0.26%)
Mar 05, 2019
2.476
2.489
2.355
2.457
638,094
+0.02(+0.78%)
Mar 04, 2019
2.622
2.699
2.409
2.438
878,281
-0.15(-5.90%)
Mar 01, 2019
2.635
2.667
2.559
2.590
453,905
+0.03(+0.99%)
Feb 28, 2019
2.508
2.629
2.457
2.565
573,768
+0.10(+4.13%)
Feb 27, 2019
3.042
3.042
2.438
2.463
1,477,332
-0.52(-17.31%)
Feb 26, 2019
2.718
3.036
2.711
2.979
1,815,736
+0.28(+10.38%)
Feb 25, 2019
2.514
2.724
2.489
2.699
470,506
+0.19(+7.61%)
Feb 22, 2019
2.463
2.520
2.444
2.508
277,936
+0.03(+1.29%)
Feb 21, 2019
2.463
2.533
2.450
2.476
124,868
+0.00(+0.00%)
Feb 20, 2019
2.501
2.546
2.431
2.476
315,249
-0.04(-1.77%)
Feb 19, 2019
2.533
2.533
2.400
2.520
257,990
+0.02(+0.76%)
Feb 15, 2019
2.527
2.578
2.457
2.501
275,579
-0.02(-0.76%)
Feb 14, 2019
2.482
2.540
2.444
2.520
201,471
+0.02(+0.76%)
Feb 13, 2019
2.540
2.552
2.419
2.501
162,383
-0.03(-1.26%)
Feb 12, 2019
2.412
2.603
2.412
2.533
357,384
+0.15(+6.13%)
Feb 11, 2019
2.387
2.444
2.355
2.387
180,478
-0.01(-0.27%)
Feb 08, 2019
2.361
2.470
2.355
2.393
234,101
+0.01(+0.53%)
Feb 07, 2019
2.387
2.457
2.329
2.380
241,408
-0.02(-0.80%)
Feb 06, 2019
2.380
2.425
2.329
2.400
153,023
+0.03(+1.07%)
Feb 05, 2019
2.285
2.400
2.279
2.374
454,040
+0.08(+3.61%)
Feb 04, 2019
2.228
2.310
2.215
2.291
276,715
+0.06(+2.86%)
Feb 01, 2019
2.196
2.259
2.151
2.228
195,922
+0.04(+1.74%)
Jan 31, 2019
2.164
2.215
2.139
2.189
223,287
+0.03(+1.48%)
Jan 30, 2019
2.170
2.228
2.139
2.158
199,672
+0.01(+0.30%)
Jan 29, 2019
2.240
2.240
2.151
2.151
268,197
-0.10(-4.25%)
Jan 28, 2019
2.228
2.285
2.170
2.247
331,259
-0.01(-0.56%)
Jan 25, 2019
2.228
2.349
2.221
2.259
363,250
+0.04(+1.72%)
Jan 24, 2019
2.317
2.317
2.170
2.221
418,098
-0.08(-3.59%)
Jan 23, 2019
2.158
2.329
2.145
2.304
552,763
+0.17(+7.74%)
Jan 22, 2019
2.387
2.406
2.107
2.139
880,216
-0.25(-10.40%)
Jan 18, 2019
2.329
2.412
2.279
2.387
430,809
+0.06(+2.74%)
Jan 17, 2019
2.234
2.406
2.209
2.323
495,957
+0.06(+2.82%)
Jan 16, 2019
2.393
2.393
2.164
2.259
891,702
-0.14(-5.84%)
Jan 15, 2019
2.196
2.438
2.164
2.400
1,343,445
+0.30(+14.24%)
Jan 14, 2019
2.100
2.145
2.043
2.100
375,663
-0.01(-0.30%)
Jan 11, 2019
1.948
2.189
1.948
2.107
609,449
+0.16(+8.17%)
Jan 10, 2019
2.088
2.088
1.909
1.948
498,315
-0.17(-7.83%)
Jan 09, 2019
1.979
2.132
1.916
2.113
427,882
+0.15(+7.44%)
Jan 08, 2019
1.999
2.056
1.932
1.967
462,826
-0.02(-0.96%)
Jan 07, 2019
1.967
2.005
1.878
1.986
529,224
+0.04(+1.96%)
Jan 04, 2019
1.839
2.018
1.839
1.948
422,168
+0.12(+6.62%)
Jan 03, 2019
1.922
1.986
1.801
1.827
394,599
-0.10(-4.97%)
Jan 02, 2019
1.623
1.935
1.598
1.922
810,047
+0.27(+16.60%)
Dec 31, 2018
1.623
1.680
1.528
1.648
529,006
+0.02(+1.17%)
Dec 28, 2018
1.553
1.699
1.553
1.629
697,433
+0.08(+5.35%)
Dec 27, 2018
1.623
1.680
1.489
1.547
702,034
-0.09(-5.45%)
Dec 26, 2018
1.610
1.744
1.578
1.636
608,239
+0.04(+2.39%)
Dec 24, 2018
1.496
1.655
1.458
1.598
660,354
+0.12(+8.19%)
Dec 21, 2018
1.795
1.795
1.432
1.477
2,008,245
-0.32(-17.73%)
Dec 20, 2018
1.808
1.852
1.757
1.795
407,399
+0.03(+1.80%)
Dec 19, 2018
1.954
1.979
1.750
1.763
644,426
-0.19(-9.77%)
Dec 18, 2018
1.916
2.018
1.865
1.954
420,204
+0.04(+2.33%)
Dec 17, 2018
1.820
2.037
1.788
1.909
980,622
+0.09(+4.90%)
Dec 14, 2018
1.839
1.973
1.804
1.820
1,311,125
-0.02(-1.04%)
Dec 13, 2018
1.967
2.018
1.814
1.839
656,145
-0.14(-7.07%)
Dec 12, 2018
2.018
2.069
1.973
1.979
324,467
-0.03(-1.58%)
Dec 11, 2018
2.005
2.049
1.960
2.011
264,064
+0.01(+0.64%)
Dec 10, 2018
2.075
2.088
1.973
1.999
458,656
-0.10(-4.85%)
Dec 07, 2018
2.145
2.215
2.081
2.100
263,639
-0.06(-2.65%)
Dec 06, 2018
2.100
2.170
2.027
2.158
366,202
+0.05(+2.42%)
Dec 04, 2018
2.298
2.342
2.100
2.107
710,160
-0.19(-8.31%)
Dec 03, 2018
2.368
2.419
2.266
2.298
479,991
-0.05(-2.17%)
Nov 30, 2018
2.272
2.349
2.259
2.349
276,679
+0.06(+2.50%)
Nov 29, 2018
2.329
2.380
2.272
2.291
272,897
-0.01(-0.28%)
Nov 28, 2018
2.291
2.379
2.247
2.298
432,786
+0.00(+0.00%)
Nov 27, 2018
2.260
2.373
2.260
2.298
328,826
+0.03(+1.39%)
Nov 26, 2018
2.273
2.379
2.260
2.266
486,854
+0.01(+0.56%)
Nov 23, 2018
2.473
2.499
2.232
2.254
450,634
-0.23(-9.11%)
Nov 21, 2018
2.480
2.480
2.480
0
+0.19(+8.07%)
Nov 20, 2018
2.524
2.524
2.291
2.295
433,057
-0.25(-9.98%)
Nov 19, 2018
2.398
2.605
2.323
2.549
830,200
+0.13(+5.45%)
Nov 16, 2018
2.436
2.442
2.298
2.417
411,130
-0.03(-1.03%)
Nov 15, 2018
2.480
2.505
2.392
2.442
339,975
-0.04(-1.52%)
Nov 14, 2018
2.442
2.505
2.442
2.480
333,103
+0.05(+2.07%)
Nov 13, 2018
2.436
2.505
2.398
2.430
490,898
-0.03(-1.02%)
Nov 12, 2018
2.367
2.505
2.360
2.455
650,640
+0.07(+2.89%)
Nov 09, 2018
2.360
2.455
2.323
2.386
441,395
+0.03(+1.06%)
Nov 08, 2018
2.229
2.386
2.220
2.360
463,816
+0.10(+4.44%)
Nov 07, 2018
2.279
2.317
2.185
2.260
651,631
-0.03(-1.37%)
Nov 06, 2018
2.329
2.392
2.178
2.291
1,067,808
-0.06(-2.67%)
Nov 05, 2018
2.580
2.605
2.329
2.354
1,324,657
-0.21(-8.31%)
Nov 02, 2018
2.505
2.618
2.430
2.568
1,425,019
+0.06(+2.51%)
Nov 01, 2018
2.204
2.568
2.134
2.505
2,339,658
+0.30(+13.68%)
Oct 31, 2018
2.404
2.473
2.015
2.204
4,043,376
-0.46(-17.22%)
Oct 30, 2018
2.643
2.800
2.637
2.662
1,701,875
-0.01(-0.47%)
Oct 29, 2018
2.938
3.001
2.674
2.674
7,555,679
-0.26(-8.78%)
Oct 26, 2018
2.894
2.944
2.812
2.932
1,271,303
+0.00(+0.00%)
Oct 25, 2018
3.120
3.133
2.907
2.932
1,559,430
-0.16(-5.08%)
Oct 24, 2018
3.082
3.246
3.038
3.089
2,834,118
-0.28(-8.38%)
Oct 23, 2018
3.308
3.409
3.308
3.371
958,174
+0.03(+0.94%)
Oct 22, 2018
3.352
3.377
3.302
3.340
431,526
-0.01(-0.19%)
Oct 19, 2018
3.384
3.384
3.308
3.346
317,945
-0.04(-1.11%)
Oct 18, 2018
3.403
3.409
3.321
3.384
476,384
-0.03(-0.92%)
Oct 17, 2018
3.396
3.440
3.302
3.415
316,301
+0.03(+0.74%)
Oct 16, 2018
3.365
3.421
3.296
3.390
549,505
+0.04(+1.12%)
Oct 15, 2018
3.352
3.403
3.233
3.352
503,016
+0.01(+0.38%)
Oct 12, 2018
3.221
3.359
3.205
3.340
330,210
+0.14(+4.31%)
Oct 11, 2018
3.277
3.352
3.192
3.202
288,912
-0.09(-2.67%)
Oct 10, 2018
3.271
3.365
3.264
3.290
339,307
+0.01(+0.38%)
Oct 09, 2018
3.258
3.421
3.258
3.277
705,919
+0.01(+0.38%)
Oct 08, 2018
3.221
3.296
3.208
3.264
408,868
+0.06(+1.76%)
Oct 05, 2018
3.170
3.230
3.114
3.208
550,191
+0.03(+0.99%)
Oct 04, 2018
3.202
3.239
3.139
3.177
447,758
-0.03(-0.78%)
Oct 03, 2018
3.208
3.239
3.158
3.202
829,179
+0.01(+0.39%)
Oct 02, 2018
3.271
3.308
3.170
3.189
877,646
-0.07(-2.12%)
Oct 01, 2018
3.195
3.334
3.195
3.258
550,182
+0.06(+1.76%)
Sep 28, 2018
3.233
3.296
3.139
3.202
273,503
-0.03(-0.97%)
Sep 27, 2018
3.264
3.327
3.233
3.233
315,117
-0.03(-0.96%)
Sep 26, 2018
3.139
3.296
3.139
3.264
284,674
+0.13(+4.00%)
Sep 25, 2018
3.170
3.202
3.139
3.139
413,940
-0.03(-0.99%)
Sep 24, 2018
3.139
3.202
3.076
3.170
541,843
+0.00(+0.00%)
Sep 21, 2018
3.202
3.327
3.170
3.170
2,019,175
-0.03(-0.98%)
Sep 20, 2018
3.013
3.233
3.013
3.202
1,195,842
+0.16(+5.15%)
Sep 19, 2018
3.013
3.076
2.982
3.045
430,294
+0.03(+1.04%)
Sep 18, 2018
3.170
3.170
2.919
3.013
1,312,416
-0.09(-3.03%)
Sep 17, 2018
3.264
3.264
3.108
3.108
1,329,454
-0.16(-4.81%)
Sep 14, 2018
3.264
3.390
3.233
3.264
535,855
+0.00(+0.00%)
Sep 13, 2018
3.390
3.406
3.264
3.264
450,346
-0.13(-3.70%)
Sep 12, 2018
3.421
3.421
3.359
3.390
286,394
-0.03(-0.92%)
Sep 11, 2018
3.359
3.421
3.359
3.421
166,666
+0.03(+0.93%)
Sep 10, 2018
3.359
3.484
3.327
3.390
414,099
+0.06(+1.89%)
Sep 07, 2018
3.359
3.421
3.268
3.327
538,404
-0.03(-0.93%)
Sep 06, 2018
3.516
3.516
3.359
3.359
516,941
-0.17(-4.89%)
Sep 05, 2018
3.547
3.610
3.516
3.531
410,021
-0.05(-1.32%)
Sep 04, 2018
3.547
3.625
3.516
3.578
642,325
+0.00(+0.00%)
Aug 31, 2018
3.578
3.578
3.578
0
+0.00(+0.00%)
Aug 30, 2018
3.547
3.610
3.453
3.578
783,864
+0.06(+1.79%)
Aug 29, 2018
3.516
3.577
3.454
3.516
680,756
+0.03(+0.88%)
Aug 28, 2018
3.485
3.516
3.393
3.485
883,913
+0.00(+0.00%)
Aug 27, 2018
3.546
3.546
3.424
3.485
938,570
-0.03(-0.87%)
Aug 24, 2018
3.577
3.638
3.485
3.516
516,188
-0.09(-2.54%)
Aug 23, 2018
3.424
3.638
3.424
3.607
408,744
+0.15(+4.42%)
Aug 22, 2018
3.638
3.791
3.424
3.454
914,436
-0.18(-5.04%)
Aug 21, 2018
3.607
3.638
3.577
3.638
444,714
+0.06(+1.71%)
Aug 20, 2018
3.607
3.699
3.546
3.577
325,460
+0.00(+0.00%)
Aug 17, 2018
3.516
3.638
3.485
3.577
304,544
+0.09(+2.63%)
Aug 16, 2018
3.577
3.668
3.454
3.485
400,888
-0.09(-2.56%)
Aug 15, 2018
3.607
3.638
3.516
3.577
383,078
-0.06(-1.68%)
Aug 14, 2018
3.668
3.687
3.638
3.638
264,872
+0.00(+0.00%)
Aug 13, 2018
3.516
3.699
3.516
3.638
1,032,597
+0.12(+3.48%)
Aug 10, 2018
3.454
3.546
3.454
3.516
213,279
+0.06(+1.77%)
Aug 09, 2018
3.454
3.516
3.454
3.454
279,474
+0.00(+0.00%)
Aug 08, 2018
3.546
3.577
3.424
3.454
351,728
-0.06(-1.74%)
Aug 07, 2018
3.516
3.561
3.485
3.516
430,343
+0.00(+0.00%)
Aug 06, 2018
3.546
3.638
3.485
3.516
363,780
+0.03(+0.88%)
Aug 03, 2018
3.668
3.730
3.454
3.485
754,820
-0.15(-4.20%)
Aug 02, 2018
3.638
3.662
3.546
3.638
409,532
+0.02(+0.42%)
Aug 01, 2018
3.363
3.821
3.363
3.623
1,491,838
-0.32(-8.14%)
Jul 31, 2018
4.005
4.096
3.852
3.944
822,053
-0.03(-0.77%)
Jul 30, 2018
3.882
4.066
3.882
3.974
421,742
+0.09(+2.36%)
Jul 27, 2018
3.882
3.944
3.760
3.882
322,372
-0.03(-0.78%)
Jul 26, 2018
3.882
4.005
3.867
3.913
322,470
+0.03(+0.79%)
Jul 25, 2018
3.882
3.944
3.760
3.882
354,907
+0.00(+0.00%)
Jul 24, 2018
4.066
3.882
3.882
342,384
-0.15(-3.79%)
Jul 23, 2018
4.005
4.096
3.974
4.035
362,819
+0.06(+1.54%)
Jul 20, 2018
4.219
4.219
3.974
3.974
673,456
-0.21(-5.11%)
Jul 19, 2018
4.005
4.249
4.005
4.188
609,935
+0.15(+3.79%)
Jul 18, 2018
4.096
4.127
4.035
4.035
221,030
-0.06(-1.49%)
Jul 17, 2018
4.066
4.161
4.066
4.096
255,065
+0.03(+0.75%)
Jul 16, 2018
4.127
4.158
4.035
4.066
249,851
-0.06(-1.48%)
Jul 13, 2018
4.127
4.219
4.096
4.127
341,628
+0.00(+0.00%)
Jul 12, 2018
4.158
4.161
3.974
4.127
612,184
+0.00(+0.00%)
Jul 11, 2018
4.249
4.280
4.096
4.127
492,018
-0.18(-4.26%)
Jul 10, 2018
4.402
4.463
4.158
4.310
710,451
-0.09(-2.08%)
Jul 09, 2018
4.463
4.494
4.463
4.402
355,308
-0.09(-2.04%)
Jul 06, 2018
4.463
4.555
4.463
4.494
173,314
+0.00(+0.00%)
Jul 05, 2018
4.494
4.555
4.433
4.494
360,571
+0.06(+1.38%)
Jul 03, 2018
4.433
4.433
4.433
0
-0.15(-3.33%)
Jul 02, 2018
4.616
4.616
4.494
4.586
479,381
-0.06(-1.32%)
Jun 29, 2018
4.738
4.769
4.466
4.647
740,629
-0.03(-0.65%)
Jun 28, 2018
4.830
4.861
4.616
4.677
551,380
-0.15(-3.16%)
Jun 27, 2018
4.952
5.044
4.830
4.830
547,597
-0.09(-1.86%)
Jun 26, 2018
5.014
5.029
4.922
4.922
549,546
-0.09(-1.83%)
Jun 25, 2018
5.075
5.105
4.922
5.014
578,710
-0.06(-1.20%)
Jun 22, 2018
5.166
5.212
4.891
5.075
1,196,449
-0.09(-1.78%)
Jun 21, 2018
5.044
5.258
5.044
5.166
485,654
+0.15(+3.05%)
Jun 20, 2018
5.105
5.105
4.952
5.014
439,028
-0.09(-1.80%)
Jun 19, 2018
5.166
5.182
4.983
5.105
696,066
-0.06(-1.18%)
Jun 18, 2018
5.319
5.457
5.136
5.166
1,007,289
-0.21(-3.98%)
Jun 15, 2018
5.533
5.319
5.380
1,289,523
-0.15(-2.76%)
Jun 14, 2018
5.747
5.808
5.319
5.533
1,802,682
-0.21(-3.72%)
Jun 13, 2018
5.686
5.869
5.625
5.747
1,611,875
+0.12(+2.17%)
Jun 12, 2018
5.380
5.961
5.350
5.625
2,117,621
+0.28(+5.14%)
Jun 11, 2018
5.258
5.441
5.258
5.350
702,524
+0.09(+1.74%)
Jun 08, 2018
5.105
5.258
5.105
5.258
359,485
+0.15(+2.99%)
Jun 07, 2018
5.044
5.166
5.014
5.105
208,173
+0.09(+1.83%)
Jun 06, 2018
5.197
5.228
5.014
5.014
441,745
-0.18(-3.53%)
Jun 05, 2018
5.075
5.289
5.014
5.197
573,015
+0.15(+3.03%)
Jun 04, 2018
4.983
5.105
4.907
5.044
656,099
+0.12(+2.48%)
Jun 01, 2018
5.075
5.075
4.922
4.922
371,435
-0.09(-1.83%)
May 31, 2018
5.044
5.105
4.922
5.014
522,711
-0.06(-1.20%)
May 30, 2018
4.774
5.105
4.774
5.075
938,318
+0.35(+7.30%)
May 29, 2018
5.015
5.135
4.714
4.729
1,085,145
-0.32(-6.25%)
May 25, 2018
5.045
5.045
5.045
0
+0.03(+0.60%)
May 24, 2018
4.804
5.045
4.801
5.015
770,224
+0.18(+3.73%)
May 23, 2018
4.654
4.864
4.609
4.834
1,869,855
+0.15(+3.20%)
May 22, 2018
4.774
4.774
4.654
4.684
329,845
-0.06(-1.27%)
May 21, 2018
4.744
4.774
4.654
4.744
535,608
+0.00(+0.00%)
May 18, 2018
4.834
4.834
4.684
4.744
457,966
-0.09(-1.86%)
May 17, 2018
4.774
4.834
4.699
4.834
398,510
+0.06(+1.26%)
May 16, 2018
4.684
4.804
4.654
4.774
535,172
+0.12(+2.58%)
May 15, 2018
4.714
4.774
4.624
4.654
477,030
-0.06(-1.27%)
May 14, 2018
4.744
4.922
4.657
4.714
933,346
+0.00(+0.00%)
May 11, 2018
4.654
4.789
4.654
4.714
726,647
+0.09(+1.95%)
May 10, 2018
4.594
4.654
4.444
4.624
482,127
+0.06(+1.32%)
May 09, 2018
4.594
4.651
4.384
4.564
907,723
-0.03(-0.65%)
May 08, 2018
4.774
4.804
4.444
4.594
1,346,998
-0.21(-4.38%)
May 07, 2018
5.105
5.225
4.744
4.804
1,836,066
-0.27(-5.33%)
May 04, 2018
4.834
5.075
4.834
5.075
423,562
+0.27(+5.62%)
May 03, 2018
5.345
5.375
4.774
4.804
1,131,847
-0.60(-11.11%)
May 02, 2018
5.345
5.405
5.135
5.405
1,611,610
+0.21(+4.05%)
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.