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 (%)
Aug 31, 2017
4.345
4.431
4.230
4.402
1,219,914
+0.03(+0.66%)
Aug 30, 2017
4.259
4.460
4.115
4.374
2,728,340
+0.17(+4.11%)
Aug 29, 2017
4.370
4.483
4.173
4.201
1,596,603
-0.23(-5.10%)
Aug 28, 2017
4.483
4.553
4.342
4.427
1,740,767
-0.06(-1.26%)
Aug 25, 2017
4.539
4.568
4.398
4.483
1,772,704
-0.06(-1.24%)
Aug 24, 2017
4.455
4.680
4.455
4.539
1,929,182
+0.08(+1.90%)
Aug 23, 2017
4.257
4.511
4.257
4.455
1,409,397
+0.20(+4.64%)
Aug 22, 2017
4.314
4.398
4.257
4.257
2,134,266
+0.06(+1.34%)
Aug 21, 2017
4.229
4.314
4.173
4.201
1,247,960
-0.03(-0.67%)
Aug 18, 2017
4.257
4.286
4.145
4.229
2,165,908
-0.08(-1.96%)
Aug 17, 2017
4.624
4.652
4.257
4.314
3,029,996
-0.31(-6.71%)
Aug 16, 2017
4.821
4.821
4.596
4.624
1,615,600
-0.03(-0.61%)
Aug 15, 2017
4.934
4.955
4.624
4.652
1,730,527
-0.34(-6.78%)
Aug 14, 2017
4.934
5.089
4.934
4.990
1,512,144
+0.06(+1.14%)
Aug 11, 2017
5.131
5.146
4.906
4.934
2,045,517
-0.20(-3.85%)
Aug 10, 2017
5.272
5.301
5.075
5.131
895,285
-0.17(-3.19%)
Aug 09, 2017
5.357
5.442
5.244
5.301
1,132,674
-0.14(-2.59%)
Aug 08, 2017
5.244
5.611
5.244
5.442
1,604,323
+0.17(+3.21%)
Aug 07, 2017
5.301
5.329
5.216
5.272
1,475,756
+0.00(+0.00%)
Aug 04, 2017
5.385
5.244
5.272
2,429,153
-0.03(-0.53%)
Aug 03, 2017
5.695
5.695
5.216
5.301
4,009,644
-0.39(-6.93%)
Aug 02, 2017
5.188
5.752
5.103
5.695
9,388,661
-0.48(-7.76%)
Aug 01, 2017
6.118
6.259
6.062
6.175
1,887,416
+0.11(+1.86%)
Jul 31, 2017
6.146
6.203
6.005
6.062
1,038,665
-0.06(-0.92%)
Jul 28, 2017
6.175
6.231
6.090
6.118
900,557
-0.11(-1.81%)
Jul 27, 2017
6.203
6.273
6.189
6.231
561,653
+0.00(+0.00%)
Jul 26, 2017
6.259
6.316
6.175
6.231
837,572
-0.04(-0.67%)
Jul 25, 2017
6.146
6.259
6.062
6.273
1,430,978
+0.13(+2.06%)
Jul 24, 2017
6.175
6.203
5.695
6.146
2,554,434
-0.25(-3.96%)
Jul 21, 2017
6.682
6.682
6.316
6.400
1,640,888
-0.23(-3.40%)
Jul 20, 2017
6.795
6.600
6.626
854,997
-0.17(-2.49%)
Jul 19, 2017
6.710
6.823
6.699
6.795
1,660,569
+0.11(+1.69%)
Jul 18, 2017
6.541
6.682
6.457
6.682
762,700
+0.14(+2.16%)
Jul 17, 2017
6.513
6.626
6.485
6.541
1,353,337
+0.06(+0.87%)
Jul 14, 2017
6.598
6.626
6.428
6.485
690,542
-0.11(-1.71%)
Jul 13, 2017
6.485
6.654
6.485
6.598
663,282
+0.11(+1.74%)
Jul 12, 2017
6.682
6.739
6.457
6.485
871,985
-0.14(-2.13%)
Jul 11, 2017
6.541
6.739
6.485
6.626
1,132,011
+0.08(+1.29%)
Jul 10, 2017
7.077
7.105
6.541
6.541
1,709,263
-0.59(-8.30%)
Jul 07, 2017
7.190
7.218
7.077
7.133
809,249
-0.08(-1.17%)
Jul 06, 2017
7.359
7.161
7.218
940,815
-0.14(-1.92%)
Jul 05, 2017
7.500
7.528
7.274
7.359
1,113,011
-0.17(-2.25%)
Jul 03, 2017
7.359
7.556
7.331
7.528
555,056
+0.17(+2.30%)
Jun 30, 2017
7.387
7.472
7.302
7.359
1,378,306
-0.01(-0.19%)
Jun 29, 2017
7.443
7.474
7.302
7.373
754,792
-0.04(-0.57%)
Jun 28, 2017
7.359
7.500
7.331
7.415
1,145,166
+0.06(+0.77%)
Jun 27, 2017
7.500
7.584
7.331
7.359
1,092,596
-0.14(-1.88%)
Jun 26, 2017
7.641
7.641
7.415
7.500
1,059,886
+0.00(+0.00%)
Jun 23, 2017
7.387
7.528
7.359
7.500
1,836,349
+0.14(+1.92%)
Jun 22, 2017
7.415
7.528
7.331
7.359
1,958,264
-0.08(-1.14%)
Jun 21, 2017
7.697
7.782
7.302
7.443
2,528,360
-0.34(-4.35%)
Jun 20, 2017
8.035
8.035
7.613
7.782
1,341,014
-0.23(-2.82%)
Jun 19, 2017
8.205
8.205
7.866
8.007
1,304,879
-0.06(-0.70%)
Jun 16, 2017
7.979
8.092
7.838
8.064
1,519,285
+0.03(+0.35%)
Jun 15, 2017
7.894
8.064
7.844
8.035
635,816
+0.06(+0.71%)
Jun 14, 2017
8.007
8.061
7.838
7.979
553,928
-0.03(-0.35%)
Jun 13, 2017
7.810
8.021
7.697
8.007
915,156
+0.23(+2.90%)
Jun 12, 2017
7.866
7.965
7.697
7.782
1,050,776
-0.06(-0.72%)
Jun 09, 2017
7.951
7.979
7.810
7.838
872,045
-0.06(-0.71%)
Jun 08, 2017
7.754
7.979
7.697
7.894
864,386
+0.20(+2.56%)
Jun 07, 2017
7.697
7.782
7.556
7.697
1,684,294
+0.00(+0.00%)
Jun 06, 2017
7.669
7.754
7.641
7.697
698,491
-0.03(-0.37%)
Jun 05, 2017
7.782
7.951
7.669
7.725
922,423
-0.06(-0.72%)
Jun 02, 2017
7.894
7.979
7.669
7.782
1,509,500
-0.06(-0.72%)
Jun 01, 2017
7.866
7.976
7.754
7.838
889,343
+0.00(+0.00%)
May 31, 2017
7.838
7.951
7.613
7.838
1,569,912
+0.03(+0.36%)
May 30, 2017
7.894
8.007
7.584
7.810
1,638,203
+0.00(+0.00%)
May 26, 2017
7.670
7.838
7.503
7.810
1,062,373
+0.17(+2.19%)
May 25, 2017
7.503
7.807
7.503
7.643
1,850,661
+0.17(+2.24%)
May 24, 2017
7.336
7.503
7.308
7.475
908,425
+0.11(+1.52%)
May 23, 2017
7.503
7.503
7.336
7.364
758,274
-0.11(-1.49%)
May 22, 2017
7.419
7.559
7.364
7.475
585,730
+0.06(+0.75%)
May 19, 2017
7.419
7.559
7.336
7.419
959,842
+0.03(+0.38%)
May 18, 2017
7.447
7.503
7.308
7.392
1,151,958
-0.06(-0.75%)
May 17, 2017
7.336
7.517
7.308
7.447
803,879
+0.03(+0.38%)
May 16, 2017
7.475
7.559
7.266
7.419
2,027,407
-0.06(-0.75%)
May 15, 2017
7.866
7.894
7.392
7.475
1,717,928
-0.22(-2.90%)
May 12, 2017
7.866
7.919
7.670
7.698
650,415
-0.22(-2.82%)
May 11, 2017
8.005
8.033
7.782
7.921
938,854
-0.14(-1.73%)
May 10, 2017
8.061
8.173
8.005
8.061
904,343
-0.03(-0.34%)
May 09, 2017
8.145
8.173
8.005
8.089
687,124
-0.03(-0.34%)
May 08, 2017
8.284
8.451
8.061
8.117
1,087,231
-0.14(-1.69%)
May 05, 2017
8.228
8.354
7.949
8.256
1,176,789
+0.08(+1.02%)
May 04, 2017
8.200
8.200
8.089
8.173
1,277,569
+0.00(+0.00%)
May 03, 2017
9.511
9.539
7.949
8.173
4,160,615
-0.70(-7.86%)
May 02, 2017
8.563
8.981
8.424
8.870
2,138,474
+0.33(+3.92%)
May 01, 2017
8.591
8.755
8.368
8.535
1,009,346
-0.06(-0.65%)
Apr 28, 2017
8.870
8.870
8.507
8.591
752,267
-0.25(-2.84%)
Apr 27, 2017
9.065
9.065
8.786
8.842
802,795
-0.22(-2.46%)
Apr 26, 2017
8.926
9.177
8.870
9.065
1,070,875
+0.20(+2.20%)
Apr 25, 2017
9.260
8.870
8.870
1,063,174
-0.22(-2.45%)
Apr 24, 2017
9.372
9.400
8.926
9.093
1,111,630
-0.14(-1.51%)
Apr 21, 2017
8.842
9.344
8.786
9.232
1,503,333
+0.45(+5.08%)
Apr 20, 2017
8.563
8.814
8.479
8.786
731,923
+0.31(+3.62%)
Apr 19, 2017
8.396
8.563
8.368
8.479
502,510
+0.11(+1.33%)
Apr 18, 2017
8.535
8.591
8.312
8.368
605,253
-0.14(-1.64%)
Apr 17, 2017
8.535
8.549
8.312
8.507
416,184
+0.03(+0.33%)
Apr 13, 2017
8.563
8.619
8.451
8.479
331,574
-0.06(-0.65%)
Apr 12, 2017
8.675
8.675
8.451
8.535
436,726
-0.11(-1.29%)
Apr 11, 2017
8.675
8.758
8.507
8.647
419,072
+0.00(+0.00%)
Apr 10, 2017
8.591
8.758
8.507
8.647
592,394
+0.08(+0.98%)
Apr 07, 2017
8.702
8.758
8.479
8.563
728,911
-0.14(-1.60%)
Apr 06, 2017
8.312
8.702
8.279
8.702
1,226,612
+0.39(+4.70%)
Apr 05, 2017
8.340
8.396
8.200
8.312
1,282,946
-0.03(-0.33%)
Apr 04, 2017
8.284
8.368
8.173
8.340
942,312
+0.00(+0.00%)
Apr 03, 2017
8.396
8.479
8.200
8.340
1,115,950
-0.08(-0.99%)
Mar 31, 2017
8.563
8.563
8.200
8.424
1,399,028
-0.14(-1.63%)
Mar 30, 2017
8.535
8.619
8.378
8.563
703,173
+0.00(+0.00%)
Mar 29, 2017
8.117
8.591
8.117
8.563
1,061,484
+0.36(+4.42%)
Mar 28, 2017
7.921
8.284
7.921
8.200
1,185,922
+0.28(+3.52%)
Mar 27, 2017
8.117
8.145
7.838
7.921
740,561
-0.20(-2.41%)
Mar 24, 2017
8.312
8.396
8.033
8.117
932,231
-0.22(-2.68%)
Mar 23, 2017
8.340
8.479
8.256
8.340
825,973
+0.03(+0.34%)
Mar 22, 2017
8.451
8.647
8.284
8.312
1,541,126
-0.17(-1.97%)
Mar 21, 2017
8.507
8.619
8.368
8.479
724,509
+0.03(+0.33%)
Mar 20, 2017
8.702
8.786
8.451
8.451
653,454
-0.25(-2.88%)
Mar 17, 2017
8.535
8.786
8.479
8.702
1,332,054
+0.14(+1.63%)
Mar 16, 2017
8.451
8.758
8.340
8.563
962,293
+0.11(+1.32%)
Mar 15, 2017
8.312
8.507
8.228
8.451
522,159
+0.14(+1.68%)
Mar 14, 2017
8.256
8.396
8.033
8.312
1,075,188
+0.08(+1.02%)
Mar 13, 2017
8.368
8.563
8.131
8.228
638,331
-0.14(-1.67%)
Mar 10, 2017
8.145
8.424
8.131
8.368
1,008,886
+0.28(+3.45%)
Mar 09, 2017
8.451
8.451
7.921
8.089
1,517,898
-0.39(-4.61%)
Mar 08, 2017
8.535
8.675
8.410
8.479
978,720
+0.00(+0.00%)
Mar 07, 2017
8.814
8.815
8.368
8.479
1,135,161
-0.28(-3.18%)
Mar 06, 2017
8.647
8.926
8.535
8.758
1,405,615
+0.14(+1.62%)
Mar 03, 2017
8.619
8.786
8.535
8.619
1,119,447
+0.06(+0.65%)
Mar 02, 2017
8.451
8.647
8.424
8.563
1,698,545
+0.17(+1.99%)
Mar 01, 2017
8.672
8.714
7.816
8.396
4,114,278
+0.97(+13.01%)
Feb 28, 2017
7.595
7.611
7.208
7.429
1,562,022
-0.22(-2.89%)
Feb 27, 2017
7.457
7.705
7.374
7.650
1,312,977
+0.19(+2.59%)
Feb 24, 2017
7.374
7.678
7.208
7.457
1,001,165
+0.08(+1.12%)
Feb 23, 2017
7.567
7.638
7.319
7.374
913,099
-0.22(-2.91%)
Feb 22, 2017
7.484
7.622
7.429
7.595
1,283,894
+0.14(+1.85%)
Feb 21, 2017
7.512
7.567
7.319
7.457
1,074,429
+0.06(+0.75%)
Feb 17, 2017
7.401
7.401
7.401
0
-0.14(-1.83%)
Feb 16, 2017
7.788
7.788
7.374
7.540
1,639,316
-0.25(-3.19%)
Feb 15, 2017
7.899
8.064
7.512
7.788
1,873,211
-0.19(-2.42%)
Feb 14, 2017
8.451
8.506
7.926
7.981
4,027,709
-0.69(-7.96%)
Feb 13, 2017
8.893
8.932
8.630
8.672
541,490
-0.19(-2.18%)
Feb 10, 2017
8.810
8.962
8.727
8.865
727,457
+0.03(+0.31%)
Feb 09, 2017
8.699
8.948
8.534
8.838
955,971
+0.11(+1.27%)
Feb 08, 2017
8.782
8.423
8.727
730,600
+0.22(+2.60%)
Feb 07, 2017
8.506
8.644
8.396
8.506
575,146
-0.03(-0.32%)
Feb 06, 2017
8.506
8.617
8.479
8.534
568,895
+0.03(+0.32%)
Feb 03, 2017
8.340
8.506
8.313
8.506
484,031
+0.14(+1.65%)
Feb 02, 2017
8.396
8.520
8.340
8.368
354,806
-0.06(-0.66%)
Feb 01, 2017
8.479
8.589
8.368
8.423
565,109
-0.08(-0.97%)
Jan 31, 2017
8.506
8.534
8.258
8.506
668,323
-0.08(-0.96%)
Jan 30, 2017
8.617
8.658
8.451
8.589
687,259
+0.00(+0.00%)
Jan 27, 2017
8.617
8.617
8.451
8.589
679,411
+0.00(+0.00%)
Jan 26, 2017
8.672
8.672
8.506
8.589
694,427
-0.03(-0.32%)
Jan 25, 2017
8.727
8.810
8.617
8.617
652,107
-0.06(-0.64%)
Jan 24, 2017
8.506
8.699
8.506
8.672
571,428
+0.19(+2.28%)
Jan 23, 2017
8.644
8.672
8.313
8.479
1,164,697
-0.17(-1.92%)
Jan 20, 2017
8.644
8.727
8.534
8.644
708,595
+0.06(+0.64%)
Jan 19, 2017
8.589
8.658
8.479
8.589
916,047
+0.03(+0.32%)
Jan 18, 2017
8.838
8.838
8.147
8.561
2,332,550
-0.39(-4.32%)
Jan 17, 2017
8.948
9.169
8.865
8.948
979,733
+0.03(+0.31%)
Jan 13, 2017
8.920
8.920
8.920
0
+0.00(+0.00%)
Jan 12, 2017
9.031
9.058
8.699
8.920
813,189
-0.17(-1.82%)
Jan 11, 2017
9.058
9.114
8.838
9.086
898,639
+0.06(+0.61%)
Jan 10, 2017
8.644
9.086
8.644
9.031
853,343
+0.41(+4.81%)
Jan 09, 2017
8.644
8.727
8.368
8.617
1,683,711
-0.08(-0.95%)
Jan 06, 2017
9.031
9.061
8.589
8.699
2,040,632
-0.36(-3.96%)
Jan 05, 2017
9.445
9.528
9.058
9.058
1,651,108
-0.55(-5.75%)
Jan 04, 2017
9.362
9.666
9.141
9.611
1,317,563
+0.30(+3.26%)
Jan 03, 2017
9.556
9.556
9.169
9.307
1,388,846
-0.28(-2.88%)
Dec 30, 2016
9.583
9.583
9.583
0
-0.14(-1.42%)
Dec 29, 2016
9.666
9.887
9.611
9.721
542,397
+0.03(+0.28%)
Dec 28, 2016
9.721
9.749
9.473
9.694
623,690
+0.00(+0.00%)
Dec 27, 2016
9.418
9.887
9.335
9.694
619,388
+0.03(+0.29%)
Dec 23, 2016
9.666
9.666
9.666
0
+0.17(+1.74%)
Dec 22, 2016
9.915
9.942
9.418
9.500
916,068
-0.39(-3.91%)
Dec 21, 2016
10.11
10.16
9.777
9.887
909,723
-0.30(-2.98%)
Dec 20, 2016
10.14
10.38
10.14
10.19
588,109
+0.06(+0.55%)
Dec 19, 2016
10.05
10.22
9.970
10.14
1,030,265
+0.17(+1.66%)
Dec 16, 2016
10.03
10.27
9.970
9.970
1,997,559
-0.03(-0.28%)
Dec 15, 2016
9.942
10.08
9.832
9.997
915,400
+0.11(+1.12%)
Dec 14, 2016
10.03
10.03
9.749
9.887
660,167
-0.19(-1.92%)
Dec 13, 2016
9.942
10.23
9.942
10.08
1,502,958
+0.08(+0.83%)
Dec 12, 2016
10.16
10.21
9.832
9.997
1,486,305
-0.25(-2.43%)
Dec 09, 2016
10.16
10.47
10.10
10.25
1,158,230
+0.08(+0.81%)
Dec 08, 2016
10.25
10.27
10.05
10.16
1,154,381
-0.14(-1.34%)
Dec 07, 2016
10.14
10.41
10.12
10.30
1,107,595
+0.19(+1.91%)
Dec 06, 2016
10.38
10.38
9.887
10.11
1,082,803
-0.19(-1.88%)
Dec 05, 2016
10.11
10.49
10.08
10.30
1,540,778
+0.33(+3.32%)
Dec 02, 2016
10.05
10.08
9.777
9.970
1,782,232
-0.17(-1.63%)
Dec 01, 2016
10.58
10.77
10.08
10.14
1,490,527
-0.55(-5.17%)
Nov 30, 2016
10.58
10.89
10.47
10.69
1,930,616
+0.14(+1.31%)
Nov 29, 2016
10.61
10.72
10.41
10.55
1,351,964
-0.11(-1.04%)
Nov 28, 2016
10.85
10.88
10.63
10.66
1,545,554
-0.14(-1.27%)
Nov 25, 2016
10.74
10.85
10.61
10.80
523,939
+0.00(+0.00%)
Nov 23, 2016
10.80
10.80
10.80
0
+0.00(+0.00%)
Nov 22, 2016
10.72
10.96
10.72
10.80
1,520,808
+0.05(+0.51%)
Nov 21, 2016
10.85
11.15
10.72
10.74
1,554,850
+0.03(+0.26%)
Nov 18, 2016
10.82
11.10
10.61
10.72
1,559,417
-0.25(-2.25%)
Nov 17, 2016
10.96
10.96
10.62
10.96
1,546,994
+0.08(+0.76%)
Nov 16, 2016
10.58
10.98
10.58
10.88
1,103,178
+0.36(+3.38%)
Nov 15, 2016
10.63
10.72
10.14
10.52
1,361,641
-0.19(-1.79%)
Nov 14, 2016
10.63
11.02
10.63
10.72
1,497,554
+0.11(+1.03%)
Nov 11, 2016
10.50
10.63
10.28
10.61
991,433
+0.19(+1.84%)
Nov 10, 2016
10.06
10.50
10.06
10.41
1,484,365
+0.38(+3.82%)
Nov 09, 2016
9.592
10.17
9.592
10.03
1,365,369
+0.14(+1.39%)
Nov 08, 2016
10.08
10.08
9.756
9.893
1,737,825
-0.25(-2.43%)
Nov 07, 2016
9.838
10.25
9.761
10.14
1,748,957
+0.52(+5.41%)
Nov 04, 2016
9.701
9.729
9.469
9.619
1,084,307
+0.03(+0.29%)
Nov 03, 2016
9.263
9.646
9.098
9.592
1,778,999
+0.38(+4.17%)
Nov 02, 2016
9.098
9.427
8.852
9.208
2,937,367
+0.41(+4.67%)
Nov 01, 2016
8.523
9.043
8.303
8.797
1,605,196
+0.30(+3.55%)
Oct 31, 2016
8.468
8.523
8.260
8.495
959,418
+0.08(+0.98%)
Oct 28, 2016
8.495
8.599
8.331
8.413
761,351
-0.08(-0.97%)
Oct 27, 2016
8.797
8.797
8.413
8.495
367,730
-0.27(-3.13%)
Oct 26, 2016
8.934
9.073
8.742
8.769
239,345
-0.19(-2.14%)
Oct 25, 2016
9.235
9.482
8.824
8.961
333,568
-0.16(-1.80%)
Oct 24, 2016
8.989
9.482
8.956
9.126
530,252
+0.08(+0.91%)
Oct 21, 2016
9.098
9.208
9.016
9.043
263,445
-0.14(-1.49%)
Oct 20, 2016
8.934
9.235
8.934
9.180
382,775
+0.16(+1.82%)
Oct 19, 2016
9.126
9.126
8.989
9.016
385,528
-0.05(-0.60%)
Oct 18, 2016
9.153
9.208
9.043
9.071
332,409
+0.00(+0.00%)
Oct 17, 2016
9.235
9.345
9.071
9.071
429,886
-0.24(-2.59%)
Oct 14, 2016
9.290
9.328
9.159
9.312
365,497
+0.08(+0.89%)
Oct 13, 2016
9.115
9.361
8.863
9.230
729,376
+0.06(+0.66%)
Oct 12, 2016
8.753
9.180
8.665
9.169
656,900
+0.45(+5.22%)
Oct 11, 2016
8.726
8.841
8.660
8.715
463,179
-0.06(-0.69%)
Oct 10, 2016
8.616
8.857
8.589
8.775
552,079
+0.15(+1.72%)
Oct 07, 2016
8.386
8.715
8.386
8.627
841,991
+0.27(+3.21%)
Oct 06, 2016
7.991
8.627
7.865
8.358
2,729,168
+0.76(+9.95%)
Oct 05, 2016
7.607
7.739
7.542
7.602
317,057
-0.02(-0.22%)
Oct 04, 2016
7.564
7.646
7.525
7.618
206,058
+0.03(+0.36%)
Oct 03, 2016
7.470
7.723
7.470
7.591
306,440
+0.13(+1.69%)
Sep 30, 2016
7.470
7.509
7.344
7.465
605,950
+0.05(+0.67%)
Sep 29, 2016
7.503
7.586
7.410
7.416
331,876
-0.13(-1.74%)
Sep 28, 2016
7.728
7.750
7.525
7.547
404,449
-0.21(-2.69%)
Sep 27, 2016
7.717
7.810
7.690
7.755
254,609
+0.01(+0.07%)
Sep 26, 2016
7.871
7.871
7.717
7.750
210,910
-0.12(-1.53%)
Sep 23, 2016
7.871
7.964
7.832
7.871
303,477
-0.05(-0.62%)
Sep 22, 2016
7.964
7.975
7.849
7.920
485,091
-0.02(-0.28%)
Sep 21, 2016
7.975
8.026
7.783
7.942
326,198
-0.01(-0.14%)
Sep 20, 2016
7.892
8.018
7.832
7.953
329,134
+0.05(+0.69%)
Sep 19, 2016
7.827
7.953
7.827
7.898
301,571
+0.11(+1.41%)
Sep 16, 2016
7.777
7.887
7.777
7.788
530,905
+0.03(+0.35%)
Sep 15, 2016
7.772
7.865
7.735
7.761
241,814
+0.02(+0.28%)
Sep 14, 2016
7.706
7.805
7.706
7.739
370,418
+0.02(+0.28%)
Sep 13, 2016
7.701
7.794
7.629
7.717
337,003
-0.01(-0.14%)
Sep 12, 2016
7.657
7.783
7.657
7.728
492,572
+0.00(+0.00%)
Sep 09, 2016
7.646
7.733
7.553
7.728
679,163
+0.05(+0.71%)
Sep 08, 2016
7.410
7.673
7.377
7.673
660,741
+0.28(+3.78%)
Sep 07, 2016
7.180
7.399
7.147
7.394
561,997
+0.24(+3.29%)
Sep 06, 2016
7.076
7.169
7.010
7.158
351,889
+0.06(+0.85%)
Sep 02, 2016
7.016
7.098
7.098
7.098
237,553
+0.08(+1.17%)
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.