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 (%)
Aug 31, 2020
4.511
4.511
4.152
4.246
1,804,744
-0.22(-4.83%)
Aug 28, 2020
4.440
4.631
4.405
4.461
1,710,311
+0.03(+0.64%)
Aug 27, 2020
4.786
4.786
4.348
4.433
2,132,082
-0.41(-8.47%)
Aug 26, 2020
4.489
4.857
4.355
4.843
3,097,736
+0.62(+14.55%)
Aug 25, 2020
4.313
4.348
4.136
4.228
945,749
-0.06(-1.48%)
Aug 24, 2020
4.468
4.581
4.143
4.292
2,367,066
-0.13(-2.88%)
Aug 21, 2020
4.801
4.871
4.391
4.419
1,798,854
-0.40(-8.22%)
Aug 20, 2020
4.645
4.878
4.539
4.815
1,560,728
+0.07(+1.49%)
Aug 19, 2020
4.405
4.765
4.369
4.744
1,582,105
+0.33(+7.53%)
Aug 18, 2020
4.596
4.659
4.341
4.412
1,762,185
-0.17(-3.70%)
Aug 17, 2020
4.815
4.864
4.504
4.581
1,305,330
-0.12(-2.56%)
Aug 14, 2020
4.489
4.991
4.476
4.702
2,692,341
+0.16(+3.58%)
Aug 13, 2020
4.603
4.730
4.391
4.539
1,338,923
-0.09(-1.98%)
Aug 12, 2020
4.779
4.914
4.461
4.631
2,255,314
-0.09(-1.95%)
Aug 11, 2020
5.260
5.281
4.666
4.723
3,627,260
-0.59(-11.05%)
Aug 10, 2020
5.656
5.713
5.105
5.310
2,969,341
-0.21(-3.84%)
Aug 07, 2020
4.454
5.988
4.454
5.522
12,836,957
+1.12(+25.56%)
Aug 06, 2020
4.157
4.560
4.108
4.398
3,296,248
+0.20(+4.71%)
Aug 05, 2020
3.980
4.320
3.973
4.200
2,527,657
+0.28(+7.22%)
Aug 04, 2020
3.889
4.065
3.867
3.917
1,239,404
+0.04(+0.91%)
Aug 03, 2020
3.973
4.235
3.825
3.881
2,236,404
-0.08(-1.96%)
Jul 31, 2020
4.185
4.369
3.673
3.959
4,310,998
-0.04(-1.06%)
Jul 30, 2020
4.433
4.864
3.945
4.002
5,103,397
-0.65(-13.98%)
Jul 29, 2020
4.391
4.900
3.917
4.652
21,415,102
+1.49(+47.20%)
Jul 28, 2020
3.252
3.394
3.075
3.160
5,839,947
-0.08(-2.61%)
Jul 27, 2020
3.132
3.288
2.722
3.245
2,912,260
+0.13(+4.08%)
Jul 24, 2020
2.793
3.152
2.701
3.118
2,406,911
+0.28(+9.97%)
Jul 23, 2020
2.955
3.019
2.616
2.835
2,620,408
-0.23(-7.60%)
Jul 22, 2020
2.524
3.097
2.475
3.068
3,361,993
+0.54(+21.57%)
Jul 21, 2020
2.651
2.736
2.446
2.524
2,287,494
-0.04(-1.38%)
Jul 20, 2020
2.220
2.581
2.149
2.559
3,127,150
+0.34(+15.29%)
Jul 17, 2020
2.107
2.241
2.089
2.220
1,568,587
+0.11(+5.37%)
Jul 16, 2020
1.951
2.121
1.930
2.107
1,314,902
+0.12(+6.05%)
Jul 15, 2020
1.944
2.001
1.845
1.987
1,240,960
+0.13(+7.25%)
Jul 14, 2020
1.782
1.874
1.739
1.852
1,084,739
+0.05(+2.75%)
Jul 13, 2020
1.881
1.987
1.775
1.803
2,762,770
-0.08(-4.14%)
Jul 10, 2020
1.895
2.086
1.824
1.881
5,435,742
-0.01(-0.75%)
Jul 09, 2020
2.241
2.376
1.739
1.895
52,672,260
+0.54(+39.58%)
Jul 08, 2020
1.322
1.373
1.273
1.357
921,651
+0.05(+3.78%)
Jul 07, 2020
1.343
1.357
1.308
1.308
351,263
-0.06(-4.64%)
Jul 06, 2020
1.379
1.386
1.308
1.372
509,469
+0.03(+2.11%)
Jul 02, 2020
1.393
1.393
1.322
1.343
310,181
+0.00(+0.00%)
Jul 01, 2020
1.365
1.400
1.322
1.343
389,377
-0.03(-2.06%)
Jun 30, 2020
1.343
1.393
1.301
1.372
618,626
+0.02(+1.57%)
Jun 29, 2020
1.287
1.407
1.287
1.350
383,609
+0.04(+3.24%)
Jun 26, 2020
1.449
1.449
1.308
1.308
791,224
-0.16(-10.63%)
Jun 25, 2020
1.258
1.527
1.258
1.464
1,305,170
+0.18(+14.36%)
Jun 24, 2020
1.379
1.386
1.237
1.280
1,181,644
-0.12(-8.59%)
Jun 23, 2020
1.449
1.449
1.379
1.400
390,673
-0.02(-1.49%)
Jun 22, 2020
1.400
1.449
1.343
1.421
830,098
+0.02(+1.52%)
Jun 19, 2020
1.464
1.467
1.336
1.400
737,193
-0.05(-3.41%)
Jun 18, 2020
1.400
1.456
1.365
1.449
470,736
+0.05(+3.54%)
Jun 17, 2020
1.435
1.464
1.379
1.400
439,859
-0.02(-1.49%)
Jun 16, 2020
1.506
1.541
1.421
1.421
850,137
+0.01(+0.50%)
Jun 15, 2020
1.379
1.449
1.294
1.414
828,078
+0.00(+0.00%)
Jun 12, 2020
1.428
1.449
1.350
1.414
973,966
+0.09(+6.95%)
Jun 11, 2020
1.308
1.449
1.237
1.322
1,367,628
-0.20(-13.02%)
Jun 10, 2020
1.647
1.676
1.464
1.520
1,250,363
-0.12(-7.33%)
Jun 09, 2020
1.669
1.690
1.598
1.640
852,000
-0.07(-4.13%)
Jun 08, 2020
1.711
1.732
1.619
1.711
1,703,665
+0.10(+6.14%)
Jun 05, 2020
1.760
1.831
1.601
1.612
1,855,006
-0.07(-4.20%)
Jun 04, 2020
1.965
1.965
1.562
1.683
4,512,199
-0.25(-12.82%)
Jun 03, 2020
1.598
1.980
1.584
1.930
2,784,101
+0.35(+21.88%)
Jun 02, 2020
1.421
1.591
1.386
1.584
1,825,168
+0.22(+16.06%)
Jun 01, 2020
1.414
1.520
1.315
1.365
2,020,829
+0.05(+3.76%)
May 29, 2020
1.322
1.365
1.237
1.315
747,801
-0.03(-2.11%)
May 28, 2020
1.478
1.499
1.223
1.343
1,860,603
-0.03(-2.06%)
May 27, 2020
1.414
1.442
1.216
1.372
2,155,550
+0.02(+1.57%)
May 26, 2020
1.322
1.485
1.308
1.350
2,355,330
+0.11(+9.14%)
May 22, 2020
1.131
1.251
1.082
1.237
1,563,636
+0.14(+12.90%)
May 21, 2020
1.004
1.131
0.9615
1.096
1,128,068
+0.13(+13.97%)
May 20, 2020
1.025
1.039
0.9332
0.9615
1,300,166
-0.06(-6.21%)
May 19, 2020
0.8838
1.166
0.8555
1.025
4,027,435
+0.15(+16.94%)
May 18, 2020
0.8696
0.9191
0.8625
0.8767
639,232
+0.04(+5.08%)
May 15, 2020
0.7989
0.8625
0.7918
0.8343
422,344
+0.01(+0.85%)
May 14, 2020
0.8131
0.8625
0.7636
0.8272
312,986
-0.01(-1.68%)
May 13, 2020
0.8555
0.8838
0.7989
0.8413
626,084
-0.05(-5.56%)
May 12, 2020
0.9332
0.9474
0.8696
0.8908
367,486
-0.01(-1.56%)
May 11, 2020
0.8979
0.9332
0.8484
0.9050
552,476
+0.01(+1.59%)
May 08, 2020
0.8201
0.9474
0.8131
0.8908
582,315
+0.06(+6.78%)
May 07, 2020
0.8272
0.8578
0.8060
0.8343
368,967
+0.03(+3.51%)
May 06, 2020
0.8908
0.9120
0.7918
0.8060
820,722
-0.08(-8.80%)
May 05, 2020
0.8767
0.9332
0.8696
0.8838
636,393
+0.00(+0.00%)
May 04, 2020
0.9120
0.9545
0.8484
0.8838
807,896
+0.04(+4.17%)
May 01, 2020
0.9686
0.9686
0.8272
0.8484
991,788
-0.12(-12.41%)
Apr 30, 2020
0.9191
0.9827
0.8696
0.9686
770,696
+0.06(+7.03%)
Apr 29, 2020
0.8979
0.9898
0.8838
0.9050
1,172,227
+0.07(+8.47%)
Apr 28, 2020
0.8060
0.8979
0.7918
0.8343
1,436,536
+0.06(+8.26%)
Apr 27, 2020
0.7070
0.8484
0.6929
0.7706
2,318,632
+0.11(+15.96%)
Apr 24, 2020
0.6646
0.6714
0.6504
0.6646
241,723
+0.00(+0.00%)
Apr 23, 2020
0.6787
0.6787
0.6434
0.6646
312,843
+0.01(+1.11%)
Apr 22, 2020
0.6646
0.6929
0.6434
0.6573
323,998
+0.00(+0.26%)
Apr 21, 2020
0.6929
0.7070
0.6377
0.6556
475,730
-0.04(-5.38%)
Apr 20, 2020
0.6858
0.7211
0.6575
0.6929
1,309,657
+0.04(+5.36%)
Apr 17, 2020
0.6929
0.7211
0.6077
0.6576
994,193
+0.03(+4.51%)
Apr 16, 2020
0.6999
0.7070
0.6222
0.6292
443,630
-0.06(-8.59%)
Apr 15, 2020
0.7494
0.7636
0.6434
0.6883
388,600
-0.03(-3.60%)
Apr 14, 2020
0.6999
0.7211
0.6717
0.7141
586,890
+0.04(+5.21%)
Apr 13, 2020
0.7070
0.7282
0.6363
0.6787
434,924
-0.01(-1.03%)
Apr 09, 2020
0.7015
0.7530
0.6717
0.6858
741,154
+0.02(+3.19%)
Apr 08, 2020
0.6222
0.6717
0.5797
0.6646
421,095
+0.07(+11.90%)
Apr 07, 2020
0.6363
0.6646
0.5585
0.5939
909,381
+0.01(+1.20%)
Apr 06, 2020
0.5373
0.6010
0.5232
0.5868
796,727
+0.08(+16.90%)
Apr 03, 2020
0.5296
0.5610
0.4596
0.5020
1,161,094
-0.01(-1.66%)
Apr 02, 2020
0.6929
0.7070
0.4742
0.5105
3,187,741
-0.18(-26.33%)
Apr 01, 2020
0.7424
0.7565
0.6858
0.6929
376,374
-0.06(-8.41%)
Mar 31, 2020
0.7565
0.7777
0.7494
0.7565
300,049
+0.01(+1.90%)
Mar 30, 2020
0.8484
0.8484
0.7424
0.7424
382,234
-0.11(-13.22%)
Mar 27, 2020
0.9050
0.9050
0.7778
0.8555
496,318
-0.03(-3.20%)
Mar 26, 2020
0.8413
0.9120
0.8336
0.8838
526,376
+0.06(+6.84%)
Mar 25, 2020
0.8908
0.9898
0.8131
0.8272
903,039
-0.04(-4.10%)
Mar 24, 2020
0.7494
0.8625
0.7282
0.8625
849,529
+0.15(+20.79%)
Mar 23, 2020
0.6787
0.7918
0.6363
0.7141
642,345
+0.08(+13.46%)
Mar 20, 2020
0.7565
0.8625
0.6010
0.6294
5,145,787
-0.08(-11.86%)
Mar 19, 2020
0.7070
0.7636
0.6830
0.7141
859,725
+0.03(+4.12%)
Mar 18, 2020
0.8484
0.9050
0.6646
0.6858
602,831
-0.20(-22.40%)
Mar 17, 2020
0.9191
1.004
0.8484
0.8838
1,142,971
-0.01(-1.57%)
Mar 16, 2020
0.9898
1.004
0.8696
0.8979
521,167
-0.16(-15.33%)
Mar 13, 2020
1.075
1.124
0.9898
1.061
522,485
+0.08(+8.70%)
Mar 12, 2020
1.159
1.159
0.9615
0.9757
635,249
-0.23(-19.30%)
Mar 11, 2020
1.343
1.387
1.202
1.209
397,964
-0.15(-10.94%)
Mar 10, 2020
1.421
1.442
1.343
1.357
366,506
+0.00(+0.00%)
Mar 09, 2020
1.485
1.491
1.322
1.357
492,440
-0.23(-14.29%)
Mar 06, 2020
1.577
1.598
1.506
1.584
205,090
-0.01(-0.44%)
Mar 05, 2020
1.562
1.613
1.555
1.591
243,962
+0.02(+1.35%)
Mar 04, 2020
1.528
1.604
1.500
1.570
200,848
+0.05(+3.18%)
Mar 03, 2020
1.590
1.611
1.473
1.521
415,094
-0.07(-4.35%)
Mar 02, 2020
1.528
1.597
1.473
1.590
207,791
+0.05(+3.14%)
Feb 28, 2020
1.507
1.559
1.441
1.542
469,459
-0.03(-1.76%)
Feb 27, 2020
1.563
1.625
1.528
1.570
307,907
-0.04(-2.58%)
Feb 26, 2020
1.777
1.867
1.563
1.611
1,138,279
-0.41(-20.48%)
Feb 25, 2020
2.282
2.316
2.026
2.026
812,491
-0.24(-10.40%)
Feb 24, 2020
2.427
2.427
2.240
2.261
535,600
-0.21(-8.40%)
Feb 21, 2020
2.517
2.517
2.444
2.468
238,056
-0.04(-1.65%)
Feb 20, 2020
2.462
2.572
2.455
2.510
200,757
+0.05(+1.97%)
Feb 19, 2020
2.468
2.489
2.448
2.462
212,181
+0.01(+0.57%)
Feb 18, 2020
2.482
2.496
2.434
2.448
336,791
+0.00(+0.00%)
Feb 14, 2020
2.330
2.462
2.330
2.448
182,085
+0.12(+5.04%)
Feb 13, 2020
2.316
2.358
2.309
2.330
193,921
+0.01(+0.60%)
Feb 12, 2020
2.323
2.337
2.275
2.316
274,625
-0.02(-0.89%)
Feb 11, 2020
2.351
2.351
2.316
2.337
255,452
-0.01(-0.59%)
Feb 10, 2020
2.358
2.365
2.337
2.351
143,053
-0.01(-0.58%)
Feb 07, 2020
2.468
2.482
2.323
2.365
207,540
-0.10(-3.93%)
Feb 06, 2020
2.600
2.648
2.434
2.462
328,138
-0.15(-5.57%)
Feb 05, 2020
2.627
2.641
2.600
2.607
80,583
+0.00(+0.00%)
Feb 04, 2020
2.648
2.648
2.593
2.607
168,049
+0.00(+0.00%)
Feb 03, 2020
2.614
2.645
2.600
2.607
253,592
+0.03(+1.07%)
Jan 31, 2020
2.752
2.786
2.531
2.579
340,163
-0.21(-7.44%)
Jan 30, 2020
2.697
2.786
2.697
2.786
218,517
+0.06(+2.03%)
Jan 29, 2020
2.710
2.752
2.690
2.731
107,031
+0.03(+1.02%)
Jan 28, 2020
2.704
2.724
2.648
2.704
193,826
+0.01(+0.26%)
Jan 27, 2020
2.627
2.745
2.600
2.697
273,494
+0.03(+1.30%)
Jan 24, 2020
2.669
2.683
2.610
2.662
195,680
+0.01(+0.26%)
Jan 23, 2020
2.662
2.683
2.611
2.655
192,053
-0.01(-0.52%)
Jan 22, 2020
2.683
2.690
2.593
2.669
197,918
-0.02(-0.77%)
Jan 21, 2020
2.662
2.707
2.662
2.690
367,102
-0.01(-0.26%)
Jan 17, 2020
2.786
2.814
2.676
2.697
303,427
-0.05(-1.76%)
Jan 16, 2020
2.710
2.780
2.662
2.745
304,467
+0.03(+1.02%)
Jan 15, 2020
2.731
2.800
2.607
2.717
571,254
-0.09(-3.20%)
Jan 14, 2020
2.641
2.863
2.358
2.807
1,999,712
+0.66(+30.97%)
Jan 13, 2020
2.157
2.178
2.116
2.143
279,836
-0.01(-0.64%)
Jan 10, 2020
2.192
2.213
2.109
2.157
277,828
-0.03(-1.27%)
Jan 09, 2020
2.213
2.220
2.171
2.185
167,236
-0.01(-0.63%)
Jan 08, 2020
2.171
2.302
2.171
2.199
162,937
+0.03(+1.27%)
Jan 07, 2020
2.220
2.236
2.130
2.171
167,232
-0.06(-2.79%)
Jan 06, 2020
2.074
2.240
2.074
2.233
248,686
+0.14(+6.60%)
Jan 03, 2020
2.074
2.123
2.040
2.095
144,627
+0.00(+0.00%)
Jan 02, 2020
2.088
2.116
2.033
2.095
152,133
+0.02(+1.00%)
Dec 31, 2019
2.033
2.143
2.024
2.074
410,018
+0.02(+1.01%)
Dec 30, 2019
2.081
2.095
2.019
2.054
200,135
-0.03(-1.66%)
Dec 27, 2019
2.081
2.095
2.033
2.088
197,126
+0.01(+0.33%)
Dec 26, 2019
2.095
2.109
2.043
2.081
173,178
+0.01(+0.33%)
Dec 24, 2019
2.067
2.109
2.040
2.074
194,523
+0.00(+0.00%)
Dec 23, 2019
2.040
2.074
2.005
2.074
160,495
+0.01(+0.67%)
Dec 20, 2019
2.047
2.060
1.984
2.060
297,498
+0.01(+0.68%)
Dec 19, 2019
1.991
2.074
1.980
2.047
228,205
+0.06(+3.14%)
Dec 18, 2019
1.936
2.005
1.901
1.984
226,549
+0.05(+2.50%)
Dec 17, 2019
1.964
1.998
1.936
1.936
151,864
-0.03(-1.75%)
Dec 16, 2019
2.005
2.019
1.971
1.971
306,006
-0.02(-1.04%)
Dec 13, 2019
2.033
2.033
1.978
1.991
240,081
-0.03(-1.71%)
Dec 12, 2019
2.074
2.102
2.005
2.026
162,491
-0.05(-2.33%)
Dec 11, 2019
2.123
2.157
2.054
2.074
248,958
-0.06(-2.60%)
Dec 10, 2019
1.971
2.137
1.964
2.130
632,683
+0.19(+9.61%)
Dec 09, 2019
1.839
1.957
1.839
1.943
336,737
+0.10(+5.24%)
Dec 06, 2019
1.825
1.895
1.817
1.846
254,110
+0.04(+2.30%)
Dec 05, 2019
1.798
1.812
1.774
1.805
159,084
+0.01(+0.77%)
Dec 04, 2019
1.777
1.812
1.768
1.791
127,351
+0.03(+1.57%)
Dec 03, 2019
1.763
1.805
1.734
1.763
138,836
-0.02(-1.16%)
Dec 02, 2019
1.881
1.895
1.756
1.784
274,353
-0.08(-4.44%)
Nov 29, 2019
1.860
1.888
1.839
1.867
112,230
+0.01(+0.37%)
Nov 27, 2019
1.908
1.912
1.832
1.860
207,829
-0.03(-1.47%)
Nov 26, 2019
1.888
1.928
1.827
1.888
476,170
+0.02(+1.09%)
Nov 25, 2019
1.847
1.928
1.772
1.867
362,092
+0.05(+2.61%)
Nov 22, 2019
1.725
1.827
1.725
1.820
289,397
+0.10(+5.93%)
Nov 21, 2019
1.731
1.765
1.684
1.718
242,948
+0.00(+0.00%)
Nov 20, 2019
1.820
1.820
1.677
1.718
447,660
-0.12(-6.30%)
Nov 19, 2019
1.840
1.857
1.752
1.833
364,169
-0.02(-1.10%)
Nov 18, 2019
1.922
1.956
1.840
1.854
235,098
-0.07(-3.53%)
Nov 15, 2019
1.949
1.953
1.894
1.922
224,301
-0.02(-1.05%)
Nov 14, 2019
1.908
1.969
1.901
1.942
223,763
+0.01(+0.70%)
Nov 13, 2019
1.976
1.989
1.922
1.928
319,301
-0.09(-4.38%)
Nov 12, 2019
2.159
2.180
1.993
2.017
810,980
-0.15(-6.90%)
Nov 11, 2019
2.173
2.220
2.139
2.166
335,661
+0.02(+0.95%)
Nov 08, 2019
2.220
2.220
2.125
2.146
226,657
-0.08(-3.66%)
Nov 07, 2019
2.254
2.295
2.180
2.227
256,749
-0.01(-0.30%)
Nov 06, 2019
2.247
2.313
2.214
2.234
319,497
-0.01(-0.60%)
Nov 05, 2019
2.234
2.370
2.193
2.247
415,841
+0.05(+2.48%)
Nov 04, 2019
2.139
2.281
2.125
2.193
581,108
+0.07(+3.53%)
Nov 01, 2019
2.180
2.220
2.085
2.118
482,181
-0.05(-2.50%)
Oct 31, 2019
2.343
2.370
2.132
2.173
1,066,810
-0.20(-8.31%)
Oct 30, 2019
2.159
2.682
1.949
2.370
8,918,091
+0.73(+44.81%)
Oct 29, 2019
1.759
1.759
1.630
1.636
501,788
-0.13(-7.31%)
Oct 28, 2019
1.738
1.765
1.677
1.765
239,157
+0.05(+2.77%)
Oct 25, 2019
1.731
1.745
1.677
1.718
156,701
-0.03(-1.56%)
Oct 24, 2019
1.718
1.745
1.664
1.745
149,510
+0.03(+1.58%)
Oct 23, 2019
1.636
1.779
1.636
1.718
348,790
+0.07(+4.55%)
Oct 22, 2019
1.704
1.748
1.630
1.643
240,828
-0.04(-2.42%)
Oct 21, 2019
1.772
1.772
1.677
1.684
313,693
-0.06(-3.50%)
Oct 18, 2019
1.718
1.759
1.697
1.745
126,215
+0.02(+1.18%)
Oct 17, 2019
1.745
1.793
1.664
1.725
306,830
-0.02(-1.17%)
Oct 16, 2019
1.623
1.806
1.618
1.745
512,616
+0.12(+7.53%)
Oct 15, 2019
1.697
1.745
1.616
1.623
244,672
-0.04(-2.45%)
Oct 14, 2019
1.630
1.684
1.562
1.664
120,931
+0.04(+2.51%)
Oct 11, 2019
1.609
1.697
1.602
1.623
248,454
+0.01(+0.42%)
Oct 10, 2019
1.596
1.684
1.596
1.616
338,979
+0.02(+1.28%)
Oct 09, 2019
1.494
1.623
1.473
1.596
243,244
+0.12(+7.80%)
Oct 08, 2019
1.412
1.494
1.385
1.480
151,476
+0.04(+2.83%)
Oct 07, 2019
1.453
1.480
1.433
1.439
91,941
-0.01(-0.93%)
Oct 04, 2019
1.412
1.480
1.399
1.453
146,686
+0.05(+3.88%)
Oct 03, 2019
1.419
1.436
1.389
1.399
186,997
-0.03(-1.90%)
Oct 02, 2019
1.467
1.467
1.412
1.426
105,035
-0.05(-3.23%)
Oct 01, 2019
1.439
1.507
1.419
1.473
173,392
+0.06(+4.33%)
Sep 30, 2019
1.562
1.596
1.406
1.412
180,669
-0.15(-9.57%)
Sep 27, 2019
1.562
1.731
1.528
1.562
560,532
-0.01(-0.43%)
Sep 26, 2019
1.568
1.582
1.492
1.568
175,741
+0.00(+0.00%)
Sep 25, 2019
1.548
1.596
1.520
1.568
187,987
+0.00(+0.00%)
Sep 24, 2019
1.575
1.589
1.514
1.568
257,304
-0.01(-0.43%)
Sep 23, 2019
1.467
1.582
1.442
1.575
341,241
+0.08(+5.45%)
Sep 20, 2019
1.324
1.535
1.324
1.494
1,138,149
+0.17(+12.82%)
Sep 19, 2019
1.304
1.360
1.304
1.324
207,021
+0.01(+0.52%)
Sep 18, 2019
1.372
1.433
1.317
1.317
241,671
-0.07(-4.90%)
Sep 17, 2019
1.399
1.423
1.378
1.385
170,229
-0.06(-4.23%)
Sep 16, 2019
1.480
1.568
1.446
1.446
175,419
-0.03(-2.29%)
Sep 13, 2019
1.562
1.582
1.473
1.480
193,226
-0.05(-3.54%)
Sep 12, 2019
1.684
1.684
1.528
1.535
446,857
-0.14(-8.13%)
Sep 11, 2019
1.562
1.670
1.514
1.670
612,558
+0.11(+6.96%)
Sep 10, 2019
1.528
1.664
1.460
1.562
831,064
+0.04(+2.68%)
Sep 09, 2019
1.256
1.535
1.242
1.521
983,081
+0.26(+20.43%)
Sep 06, 2019
1.229
1.283
1.195
1.263
358,469
+0.05(+3.91%)
Sep 05, 2019
1.175
1.249
1.175
1.215
196,099
+0.05(+4.68%)
Sep 04, 2019
1.175
1.181
1.144
1.161
118,919
+0.01(+0.59%)
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.