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 (%)
May 31, 2013
9.997
10.08
9.767
9.796
545,990
-0.26(-2.58%)
May 30, 2013
10.09
10.11
9.997
10.06
415,953
+0.06(+0.59%)
May 29, 2013
10.10
10.10
9.821
9.997
253,150
-0.13(-1.30%)
May 28, 2013
10.23
10.45
10.07
10.13
631,589
+0.09(+0.87%)
May 24, 2013
9.949
10.06
9.798
10.04
0
+0.05(+0.54%)
May 23, 2013
9.827
10.03
9.749
9.988
0
-0.04(-0.39%)
May 22, 2013
10.22
10.33
9.895
10.03
0
-0.17(-1.67%)
May 21, 2013
10.09
10.28
10.09
10.20
0
+0.17(+1.70%)
May 20, 2013
10.28
10.33
9.842
10.03
0
-0.38(-3.70%)
May 17, 2013
10.41
10.60
10.34
10.41
0
+0.00(+0.05%)
May 16, 2013
10.85
10.85
10.26
10.41
774,249
-0.49(-4.51%)
May 15, 2013
10.86
10.96
10.78
10.90
0
+0.53(+5.12%)
May 13, 2013
10.09
10.40
10.00
10.37
0
+0.37(+3.65%)
May 10, 2013
10.00
10.04
9.954
10.00
0
+0.04(+0.44%)
May 09, 2013
10.01
10.28
9.934
9.959
0
+0.12(+1.24%)
May 08, 2013
9.759
9.939
9.696
9.837
0
+0.09(+0.95%)
May 07, 2013
9.866
9.869
9.515
9.744
0
-0.11(-1.14%)
May 06, 2013
9.471
9.968
9.471
9.856
0
+0.38(+4.06%)
May 03, 2013
9.496
9.530
9.335
9.471
0
+0.14(+1.46%)
May 02, 2013
8.940
9.403
8.931
9.335
0
+0.39(+4.41%)
May 01, 2013
8.770
9.496
8.555
8.940
4,207,044
+0.76(+9.23%)
Apr 30, 2013
8.063
8.239
7.903
8.185
1,814,490
+0.21(+2.69%)
Apr 29, 2013
7.649
8.044
7.549
7.971
890,509
+0.38(+5.01%)
Apr 26, 2013
7.576
7.620
7.469
7.591
283,510
+0.03(+0.39%)
Apr 25, 2013
7.557
7.737
7.523
7.562
598,854
+0.09(+1.17%)
Apr 24, 2013
7.245
7.545
7.186
7.474
531,612
+0.23(+3.16%)
Apr 23, 2013
6.992
7.250
6.992
7.245
251,972
+0.27(+3.84%)
Apr 22, 2013
7.196
7.201
6.870
6.977
383,227
-0.19(-2.59%)
Apr 19, 2013
7.040
7.245
7.026
7.162
237,756
+0.12(+1.73%)
Apr 18, 2013
6.977
7.069
6.870
7.040
536,946
+0.10(+1.37%)
Apr 17, 2013
7.084
7.128
6.879
6.945
284,147
-0.15(-2.16%)
Apr 16, 2013
6.992
7.147
6.953
7.099
489,158
+0.18(+2.53%)
Apr 15, 2013
7.255
7.381
6.743
6.923
938,909
-0.45(-6.14%)
Apr 12, 2013
7.479
7.601
7.357
7.376
403,347
-0.15(-1.94%)
Apr 11, 2013
7.284
7.537
7.284
7.523
483,304
+0.21(+2.93%)
Apr 10, 2013
7.250
7.352
7.225
7.308
515,976
+0.08(+1.15%)
Apr 09, 2013
7.328
7.342
7.211
7.225
363,112
-0.07(-1.00%)
Apr 08, 2013
7.352
7.376
7.230
7.298
345,990
-0.06(-0.86%)
Apr 05, 2013
7.138
7.381
7.108
7.362
307,531
+0.15(+2.09%)
Apr 04, 2013
7.264
7.305
7.172
7.211
314,571
-0.03(-0.40%)
Apr 03, 2013
7.298
7.362
7.191
7.240
356,298
-0.03(-0.40%)
Apr 02, 2013
7.284
7.420
7.245
7.269
419,381
+0.02(+0.34%)
Apr 01, 2013
7.601
7.601
7.220
7.245
493,692
-0.36(-4.74%)
Mar 28, 2013
7.566
7.659
7.557
7.605
332,530
+0.03(+0.39%)
Mar 27, 2013
7.406
7.591
7.406
7.576
368,656
+0.17(+2.24%)
Mar 26, 2013
7.308
7.496
7.294
7.410
236,283
+0.10(+1.40%)
Mar 25, 2013
7.342
7.430
7.284
7.308
273,603
+0.01(+0.13%)
Mar 22, 2013
7.274
7.420
7.111
7.298
359,143
+0.03(+0.40%)
Mar 21, 2013
7.347
7.454
7.259
7.269
342,097
-0.09(-1.19%)
Mar 20, 2013
7.430
7.542
7.347
7.357
338,899
-0.04(-0.59%)
Mar 19, 2013
7.527
7.601
7.284
7.401
325,486
-0.14(-1.87%)
Mar 18, 2013
7.508
7.732
7.401
7.542
481,861
+0.00(+0.06%)
Mar 15, 2013
7.415
7.591
7.230
7.537
749,182
+0.07(+0.98%)
Mar 14, 2013
7.571
7.571
7.357
7.464
369,161
-0.10(-1.29%)
Mar 13, 2013
7.635
7.682
7.484
7.562
285,487
-0.07(-0.96%)
Mar 12, 2013
7.601
7.722
7.537
7.635
367,938
+0.03(+0.45%)
Mar 11, 2013
7.678
7.732
7.576
7.601
533,773
-0.08(-1.02%)
Mar 08, 2013
7.693
7.742
7.618
7.678
554,078
+0.02(+0.32%)
Mar 07, 2013
7.644
7.695
7.498
7.654
475,456
+0.05(+0.64%)
Mar 06, 2013
7.752
7.791
7.576
7.605
511,651
-0.06(-0.83%)
Mar 05, 2013
7.562
7.795
7.562
7.669
1,421,504
+0.07(+0.96%)
Mar 04, 2013
7.436
7.703
7.436
7.596
1,112,296
+0.19(+2.55%)
Mar 01, 2013
7.461
7.586
7.344
7.407
470,481
-0.14(-1.86%)
Feb 28, 2013
7.683
7.707
7.504
7.548
748,359
-0.08(-1.02%)
Feb 27, 2013
7.916
8.201
7.523
7.625
1,746,171
+0.29(+3.96%)
Feb 26, 2013
7.369
7.490
7.277
7.335
538,034
-0.01(-0.10%)
Feb 25, 2013
7.243
7.523
7.243
7.342
828,089
+0.18(+2.47%)
Feb 22, 2013
6.812
7.189
6.679
7.165
455,572
+0.42(+6.17%)
Feb 21, 2013
6.792
7.068
6.594
6.749
560,435
-0.05(-0.71%)
Feb 20, 2013
6.870
6.972
6.778
6.797
430,345
-0.09(-1.27%)
Feb 19, 2013
6.594
6.894
6.279
6.884
649,350
+0.09(+1.35%)
Feb 15, 2013
6.981
6.996
6.705
6.792
221,799
-0.15(-2.09%)
Feb 14, 2013
6.875
7.088
6.831
6.938
144,940
+0.03(+0.49%)
Feb 13, 2013
7.083
7.117
6.884
6.904
247,626
-0.18(-2.53%)
Feb 12, 2013
6.865
7.243
6.860
7.083
433,282
+0.20(+2.96%)
Feb 11, 2013
6.913
6.996
6.778
6.880
329,196
-0.05(-0.77%)
Feb 08, 2013
6.768
6.981
6.710
6.933
332,096
+0.15(+2.21%)
Feb 07, 2013
6.826
6.923
6.671
6.783
460,411
+0.02(+0.29%)
Feb 06, 2013
6.565
6.763
6.536
6.763
413,980
+0.17(+2.64%)
Feb 04, 2013
6.817
6.875
6.565
6.589
307,851
-0.28(-4.02%)
Feb 01, 2013
6.705
6.897
6.705
6.865
341,129
+0.15(+2.24%)
Jan 31, 2013
6.618
6.729
6.618
6.715
231,730
+0.08(+1.24%)
Jan 30, 2013
6.681
6.729
6.604
6.633
252,228
-0.04(-0.58%)
Jan 29, 2013
6.662
6.715
6.604
6.671
194,011
+0.00(+0.07%)
Jan 28, 2013
6.744
6.788
6.526
6.667
303,588
-0.04(-0.58%)
Jan 25, 2013
6.773
6.846
6.667
6.705
229,237
-0.04(-0.57%)
Jan 24, 2013
6.676
6.811
6.468
6.744
254,866
+0.08(+1.16%)
Jan 23, 2013
7.102
7.107
6.662
6.667
260,426
-0.26(-3.77%)
Jan 22, 2013
6.889
6.957
6.812
6.928
230,852
+0.03(+0.49%)
Jan 18, 2013
6.899
6.991
6.875
6.894
187,339
-0.02(-0.35%)
Jan 17, 2013
6.991
7.083
6.826
6.918
165,395
-0.07(-1.04%)
Jan 16, 2013
7.059
7.102
6.889
6.991
318,216
-0.13(-1.77%)
Jan 15, 2013
6.386
7.136
6.356
7.117
1,025,866
+0.81(+12.82%)
Jan 14, 2013
6.347
6.415
6.255
6.308
150,073
-0.08(-1.21%)
Jan 11, 2013
6.444
6.444
6.366
6.386
94,062
-0.04(-0.68%)
Jan 10, 2013
6.429
6.444
6.323
6.429
107,539
+0.04(+0.61%)
Jan 09, 2013
6.323
6.473
6.289
6.391
189,539
+0.12(+1.93%)
Jan 08, 2013
6.439
6.449
6.236
6.270
208,317
-0.15(-2.34%)
Jan 07, 2013
6.420
6.473
6.294
6.420
123,037
-0.01(-0.14%)
Jan 04, 2013
6.400
6.492
6.357
6.429
225,614
+0.07(+1.14%)
Jan 03, 2013
6.366
6.420
6.313
6.357
308,644
+0.01(+0.15%)
Jan 02, 2013
6.366
6.410
6.250
6.347
314,118
+0.02(+0.31%)
Dec 31, 2012
6.071
6.454
6.071
6.328
399,701
+0.24(+3.98%)
Dec 28, 2012
6.071
6.151
6.018
6.086
142,676
-0.01(-0.16%)
Dec 27, 2012
6.076
6.119
5.936
6.095
149,488
+0.02(+0.40%)
Dec 26, 2012
6.081
6.153
5.921
6.071
194,637
+0.02(+0.32%)
Dec 24, 2012
5.974
6.129
5.853
6.052
99,940
+0.08(+1.38%)
Dec 21, 2012
6.100
6.100
5.868
5.969
859,326
-0.19(-3.14%)
Dec 20, 2012
6.178
6.202
6.115
6.163
219,427
-0.01(-0.24%)
Dec 19, 2012
6.236
6.236
6.100
6.178
479,924
-0.07(-1.16%)
Dec 18, 2012
6.323
6.449
6.231
6.250
212,150
-0.15(-2.27%)
Dec 17, 2012
6.332
6.458
6.289
6.395
259,829
+0.06(+0.99%)
Dec 14, 2012
6.434
6.536
6.245
6.332
216,044
-0.13(-1.95%)
Dec 13, 2012
6.323
6.521
6.323
6.458
106,265
+0.11(+1.76%)
Dec 12, 2012
6.560
6.599
6.260
6.347
234,869
-0.18(-2.82%)
Dec 11, 2012
6.608
6.778
6.458
6.531
173,831
-0.02(-0.37%)
Dec 10, 2012
6.415
6.608
6.386
6.555
214,334
+0.14(+2.19%)
Dec 07, 2012
6.705
6.710
6.216
6.415
320,779
-0.27(-4.05%)
Dec 06, 2012
6.628
6.749
6.492
6.686
182,399
+0.02(+0.29%)
Dec 05, 2012
6.676
6.725
6.560
6.667
236,908
-0.09(-1.29%)
Dec 04, 2012
6.744
6.814
6.705
6.754
259,943
-0.02(-0.36%)
Nov 30, 2012
6.778
6.841
6.700
6.778
412,288
+0.01(+0.14%)
Nov 29, 2012
6.778
6.848
6.596
6.768
340,214
+0.06(+0.87%)
Nov 28, 2012
6.657
6.749
6.579
6.710
394,275
+0.04(+0.62%)
Nov 27, 2012
6.693
6.886
6.640
6.669
441,295
-0.05(-0.79%)
Nov 26, 2012
6.529
6.741
6.491
6.722
440,804
+0.20(+3.03%)
Nov 23, 2012
6.534
6.597
6.457
6.525
135,046
-0.01(-0.22%)
Nov 21, 2012
6.549
6.582
6.452
6.539
176,341
+0.01(+0.15%)
Nov 20, 2012
6.558
6.616
6.467
6.529
269,782
-0.04(-0.66%)
Nov 19, 2012
6.255
6.616
6.255
6.573
445,855
+0.44(+7.23%)
Nov 16, 2012
6.187
6.399
6.082
6.130
491,519
-0.07(-1.09%)
Nov 15, 2012
6.245
6.342
6.154
6.197
416,942
-0.02(-0.31%)
Nov 14, 2012
6.419
6.522
6.183
6.216
302,975
-0.20(-3.15%)
Nov 13, 2012
6.317
6.529
6.247
6.419
543,717
+0.10(+1.52%)
Nov 12, 2012
6.356
6.428
6.135
6.322
319,182
-0.13(-2.01%)
Nov 09, 2012
6.183
6.544
6.086
6.452
779,236
+0.21(+3.32%)
Nov 08, 2012
6.602
6.602
6.221
6.245
588,169
-0.36(-5.40%)
Nov 07, 2012
6.207
6.818
6.168
6.602
1,142,478
+0.30(+4.74%)
Nov 06, 2012
5.990
6.308
5.952
6.303
741,346
+0.30(+5.06%)
Nov 05, 2012
5.730
6.086
5.691
6.000
1,087,464
+0.21(+3.65%)
Nov 02, 2012
4.974
6.135
4.815
5.788
4,250,953
+1.49(+34.76%)
Nov 01, 2012
4.319
4.334
4.252
4.295
319,012
-0.00(-0.11%)
Oct 31, 2012
4.334
4.343
4.233
4.300
262,077
+0.00(+0.00%)
Oct 26, 2012
4.300
4.300
4.300
4.300
102,385
-0.01(-0.22%)
Oct 25, 2012
4.334
4.343
4.281
4.310
83,511
+0.00(+0.11%)
Oct 24, 2012
4.305
4.334
4.276
4.305
114,958
+0.01(+0.34%)
Oct 23, 2012
4.285
4.507
4.285
4.290
73,665
-0.07(-1.55%)
Oct 19, 2012
4.271
4.372
4.237
4.358
178,225
+0.05(+1.12%)
Oct 18, 2012
4.358
4.406
4.310
4.310
223,341
-0.07(-1.54%)
Oct 17, 2012
4.382
4.406
4.363
4.377
245,950
+0.00(+0.00%)
Oct 16, 2012
4.387
4.415
4.343
4.377
204,830
-0.01(-0.22%)
Oct 15, 2012
4.430
4.521
4.353
4.387
112,470
-0.04(-0.87%)
Oct 12, 2012
4.618
4.618
4.411
4.425
193,175
-0.19(-4.17%)
Oct 11, 2012
4.685
4.733
4.574
4.618
50,874
-0.01(-0.21%)
Oct 10, 2012
4.603
4.642
4.589
4.627
59,036
+0.05(+1.05%)
Oct 09, 2012
4.656
4.676
4.579
4.579
76,228
-0.07(-1.45%)
Oct 08, 2012
4.661
4.676
4.623
4.647
109,608
-0.05(-1.13%)
Oct 05, 2012
4.815
4.849
4.685
4.700
214,836
-0.12(-2.40%)
Oct 04, 2012
4.815
4.815
4.627
4.815
120,704
+0.07(+1.42%)
Oct 03, 2012
4.815
4.839
4.738
4.748
121,306
-0.07(-1.35%)
Oct 02, 2012
4.839
4.863
4.781
4.813
128,012
-0.02(-0.35%)
Oct 01, 2012
4.844
4.931
4.803
4.830
546,378
+0.02(+0.32%)
Sep 28, 2012
4.815
4.897
4.772
4.814
234,626
-0.02(-0.41%)
Sep 27, 2012
4.796
4.926
4.758
4.834
294,936
+0.09(+1.93%)
Sep 26, 2012
4.695
4.767
4.695
4.743
195,063
+0.07(+1.44%)
Sep 25, 2012
4.781
4.964
4.671
4.676
369,515
-0.09(-1.82%)
Sep 24, 2012
4.666
4.902
4.594
4.762
787,589
+0.36(+8.09%)
Sep 21, 2012
4.430
4.493
4.300
4.406
1,159,362
+0.06(+1.33%)
Sep 20, 2012
4.334
4.363
4.314
4.348
102,937
-0.02(-0.44%)
Sep 19, 2012
4.334
4.415
4.319
4.367
134,702
+0.01(+0.33%)
Sep 18, 2012
4.394
4.394
4.310
4.353
284,784
-0.09(-2.06%)
Sep 17, 2012
4.468
4.468
4.329
4.444
114,893
+0.00(+0.00%)
Sep 14, 2012
4.493
4.536
4.420
4.444
127,150
-0.01(-0.22%)
Sep 13, 2012
4.382
4.536
4.314
4.454
198,617
+0.10(+2.32%)
Sep 12, 2012
4.391
4.391
4.314
4.353
119,248
-0.01(-0.33%)
Sep 11, 2012
4.488
4.526
4.295
4.367
317,840
-0.10(-2.16%)
Sep 10, 2012
4.430
4.531
4.338
4.464
477,478
+0.05(+1.09%)
Sep 07, 2012
4.223
4.415
4.195
4.415
278,568
+0.05(+1.10%)
Sep 06, 2012
4.377
4.444
4.334
4.367
204,033
+0.03(+0.67%)
Sep 05, 2012
4.367
4.396
4.302
4.338
247,838
-0.01(-0.22%)
Sep 04, 2012
4.478
4.478
3.982
4.348
449,678
+0.25(+5.99%)
Aug 31, 2012
4.107
4.112
4.057
4.103
183,705
+0.04(+1.03%)
Aug 30, 2012
4.054
4.136
4.006
4.061
183,541
-0.02(-0.44%)
Aug 29, 2012
3.881
4.098
3.809
4.078
158,773
+0.27(+7.01%)
Aug 27, 2012
3.840
3.840
3.749
3.811
254,554
-0.01(-0.37%)
Aug 24, 2012
3.830
3.873
3.806
3.825
121,789
-0.02(-0.50%)
Aug 23, 2012
3.845
3.883
3.778
3.845
141,158
+0.01(+0.25%)
Aug 22, 2012
3.854
3.873
3.792
3.835
92,112
-0.01(-0.37%)
Aug 21, 2012
3.730
3.888
3.704
3.849
171,683
+0.15(+3.99%)
Aug 20, 2012
3.663
3.716
3.601
3.701
296,323
+0.01(+0.39%)
Aug 17, 2012
3.706
3.754
3.649
3.687
286,219
-0.04(-1.02%)
Aug 16, 2012
3.716
3.778
3.668
3.725
149,129
+0.01(+0.39%)
Aug 15, 2012
3.625
3.721
3.584
3.711
102,619
+0.09(+2.50%)
Aug 14, 2012
3.711
3.716
3.587
3.620
176,741
-0.05(-1.30%)
Aug 13, 2012
3.802
3.816
3.654
3.668
99,500
-0.13(-3.51%)
Aug 10, 2012
3.797
3.859
3.473
3.802
75,294
-0.02(-0.50%)
Aug 09, 2012
3.864
3.888
3.725
3.821
115,971
-0.05(-1.23%)
Aug 08, 2012
3.773
3.935
3.763
3.868
105,644
+0.09(+2.40%)
Aug 07, 2012
3.816
3.816
3.711
3.778
97,739
-0.01(-0.25%)
Aug 06, 2012
3.639
3.859
3.535
3.787
120,879
+0.17(+4.75%)
Aug 03, 2012
3.544
3.673
3.458
3.616
116,078
+0.14(+4.12%)
Aug 02, 2012
3.444
3.525
3.389
3.473
157,764
+0.02(+0.69%)
Aug 01, 2012
3.687
3.697
3.387
3.449
180,863
-0.15(-4.11%)
Jul 31, 2012
3.539
3.644
3.520
3.597
168,666
+0.03(+0.80%)
Jul 30, 2012
3.673
3.682
3.558
3.568
41,983
-0.11(-3.11%)
Jul 27, 2012
3.525
3.692
3.525
3.682
125,280
+0.16(+4.61%)
Jul 26, 2012
3.577
3.625
3.492
3.520
64,914
+0.01(+0.41%)
Jul 25, 2012
3.520
3.625
3.458
3.506
68,950
+0.03(+0.82%)
Jul 24, 2012
3.649
3.649
3.463
3.477
62,562
-0.14(-3.95%)
Jul 23, 2012
3.663
3.721
3.382
3.620
69,935
-0.13(-3.44%)
Jul 20, 2012
3.673
3.792
3.673
3.749
137,248
+0.02(+0.51%)
Jul 19, 2012
3.768
3.816
3.682
3.730
103,240
+0.00(+0.00%)
Jul 18, 2012
3.592
3.816
3.577
3.730
105,535
+0.12(+3.44%)
Jul 17, 2012
3.692
3.692
3.544
3.606
45,495
-0.04(-1.18%)
Jul 16, 2012
3.744
3.816
3.635
3.649
115,510
-0.10(-2.55%)
Jul 13, 2012
3.730
3.792
3.701
3.744
81,281
+0.02(+0.64%)
Jul 12, 2012
3.611
3.754
3.568
3.721
122,703
+0.06(+1.56%)
Jul 11, 2012
3.535
3.678
3.515
3.663
92,963
+0.14(+4.07%)
Jul 10, 2012
3.568
3.659
3.496
3.520
75,638
+0.00(+0.00%)
Jul 09, 2012
3.692
3.721
3.496
3.520
297,965
-0.19(-5.14%)
Jul 06, 2012
3.706
3.759
3.692
3.711
58,614
-0.06(-1.52%)
Jul 05, 2012
3.735
3.873
3.735
3.768
122,431
+0.01(+0.25%)
Jul 03, 2012
3.701
3.792
3.654
3.759
55,575
+0.07(+1.81%)
Jul 02, 2012
3.625
3.692
3.577
3.692
98,848
+0.09(+2.38%)
Jun 29, 2012
3.549
3.735
3.482
3.606
233,989
+0.16(+4.56%)
Jun 28, 2012
3.582
3.606
3.396
3.449
102,749
-0.16(-4.49%)
Jun 27, 2012
3.463
3.676
3.415
3.611
177,666
+0.14(+4.13%)
Jun 26, 2012
3.310
3.530
3.302
3.468
154,886
+0.15(+4.45%)
Jun 25, 2012
3.244
3.415
3.196
3.320
175,748
+0.04(+1.16%)
Jun 22, 2012
3.053
3.329
3.010
3.282
1,307,951
+0.27(+8.86%)
Jun 21, 2012
3.091
3.124
2.962
3.015
186,050
-0.09(-2.92%)
Jun 20, 2012
3.167
3.248
3.053
3.105
113,349
-0.08(-2.54%)
Jun 19, 2012
3.129
3.282
3.086
3.186
236,688
+0.09(+2.93%)
Jun 18, 2012
3.053
3.215
3.053
3.096
166,473
+0.00(+0.00%)
Jun 15, 2012
3.086
3.186
3.024
3.096
280,726
+0.01(+0.46%)
Jun 14, 2012
2.967
3.172
2.967
3.081
234,180
+0.13(+4.36%)
Jun 13, 2012
3.024
3.048
2.929
2.953
272,818
-0.07(-2.21%)
Jun 12, 2012
3.043
3.094
2.919
3.019
189,689
-0.00(-0.16%)
Jun 11, 2012
3.377
3.377
3.019
3.024
264,151
-0.29(-8.78%)
Jun 08, 2012
3.277
3.372
3.220
3.315
230,727
+0.02(+0.72%)
Jun 07, 2012
3.506
3.506
3.277
3.291
216,601
-0.16(-4.56%)
Jun 06, 2012
3.282
3.453
3.253
3.449
111,284
+0.19(+5.86%)
Jun 05, 2012
3.153
3.315
3.129
3.258
166,075
+0.10(+3.02%)
Jun 04, 2012
3.077
3.201
3.034
3.162
256,623
+0.10(+3.11%)
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.