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
)
3.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2020
5.165
5.459
4.906
5.265
1,596,243
-0.04(-0.68%)
Oct 29, 2020
5.387
5.423
5.071
5.301
2,428,505
-0.09(-1.73%)
Oct 28, 2020
5.165
5.487
4.311
5.394
10,334,355
-0.43(-7.39%)
Oct 27, 2020
5.782
6.061
5.480
5.825
3,599,632
+0.09(+1.63%)
Oct 26, 2020
5.853
5.882
5.473
5.731
1,473,228
-0.16(-2.68%)
Oct 23, 2020
5.868
5.990
5.767
5.889
936,555
+0.07(+1.23%)
Oct 22, 2020
5.925
5.932
5.595
5.817
1,312,929
-0.11(-1.82%)
Oct 21, 2020
6.276
6.276
5.810
5.925
1,914,353
+0.06(+1.10%)
Oct 20, 2020
6.427
6.484
5.825
5.860
1,911,813
-0.52(-8.10%)
Oct 19, 2020
6.528
6.829
6.219
6.377
1,914,663
-0.11(-1.77%)
Oct 16, 2020
6.284
6.972
6.223
6.492
2,830,718
+0.26(+4.14%)
Oct 15, 2020
5.753
6.348
5.652
6.233
1,390,735
+0.34(+5.72%)
Oct 14, 2020
6.004
6.226
5.746
5.896
942,264
-0.06(-0.96%)
Oct 13, 2020
5.660
6.033
5.595
5.954
959,030
+0.24(+4.27%)
Oct 12, 2020
5.896
5.896
5.430
5.710
1,560,647
-0.10(-1.73%)
Oct 09, 2020
6.104
6.190
5.782
5.810
910,764
-0.33(-5.37%)
Oct 08, 2020
6.226
6.355
5.961
6.140
1,492,961
+0.03(+0.47%)
Oct 07, 2020
5.717
6.169
5.645
6.111
1,704,181
+0.55(+9.94%)
Oct 06, 2020
5.738
6.198
5.315
5.559
3,189,146
-0.17(-3.00%)
Oct 05, 2020
5.753
5.903
5.516
5.731
1,788,203
+0.09(+1.65%)
Oct 02, 2020
5.351
5.868
5.308
5.638
2,210,622
+0.01(+0.13%)
Oct 01, 2020
5.452
5.703
5.215
5.631
3,156,491
+0.27(+4.95%)
Sep 30, 2020
4.619
5.452
4.612
5.365
5,476,082
+0.75(+16.15%)
Sep 29, 2020
4.584
4.813
4.419
4.619
1,367,241
+0.04(+0.94%)
Sep 28, 2020
4.318
4.591
4.225
4.576
1,391,262
+0.31(+7.23%)
Sep 25, 2020
4.117
4.297
4.060
4.268
1,177,874
+0.16(+3.84%)
Sep 24, 2020
4.376
4.383
4.074
4.110
1,858,248
-0.29(-6.68%)
Sep 23, 2020
4.433
4.655
4.361
4.404
2,560,296
+0.00(+0.00%)
Sep 22, 2020
4.648
4.648
4.175
4.404
1,730,242
-0.17(-3.76%)
Sep 21, 2020
4.727
4.799
4.361
4.576
1,445,312
-0.28(-5.76%)
Sep 18, 2020
4.541
5.143
4.480
4.856
2,598,182
+0.35(+7.80%)
Sep 17, 2020
4.096
4.576
4.074
4.505
1,615,394
+0.30(+7.17%)
Sep 16, 2020
4.160
4.340
4.010
4.203
1,372,275
+0.04(+0.86%)
Sep 15, 2020
4.053
4.232
3.931
4.168
1,061,340
+0.15(+3.75%)
Sep 14, 2020
4.340
4.390
3.931
4.017
1,686,617
-0.34(-7.89%)
Sep 11, 2020
4.447
4.591
4.280
4.361
1,239,354
-0.01(-0.33%)
Sep 10, 2020
4.110
4.483
4.053
4.376
1,564,671
+0.29(+7.21%)
Sep 09, 2020
3.995
4.125
3.888
4.081
781,665
+0.17(+4.40%)
Sep 08, 2020
4.053
4.053
3.881
3.909
922,412
-0.19(-4.72%)
Sep 04, 2020
4.139
4.261
3.878
4.103
1,295,257
+0.03(+0.70%)
Sep 03, 2020
4.282
4.433
4.003
4.074
1,251,447
-0.24(-5.49%)
Sep 02, 2020
4.390
4.404
4.089
4.311
1,608,713
+0.01(+0.17%)
Sep 01, 2020
4.182
4.368
4.139
4.304
923,746
+0.06(+1.52%)
Aug 31, 2020
4.505
4.505
4.146
4.239
1,807,464
-0.22(-4.83%)
Aug 28, 2020
4.433
4.624
4.398
4.454
1,712,890
+0.03(+0.64%)
Aug 27, 2020
4.779
4.779
4.342
4.426
2,135,296
-0.41(-8.47%)
Aug 26, 2020
4.483
4.850
4.349
4.836
3,102,406
+0.61(+14.55%)
Aug 25, 2020
4.306
4.342
4.130
4.222
947,175
-0.06(-1.48%)
Aug 24, 2020
4.462
4.574
4.137
4.285
2,370,634
-0.13(-2.88%)
Aug 21, 2020
4.793
4.864
4.384
4.412
1,801,566
-0.40(-8.22%)
Aug 20, 2020
4.638
4.871
4.532
4.807
1,563,081
+0.07(+1.49%)
Aug 19, 2020
4.398
4.758
4.363
4.737
1,584,490
+0.33(+7.53%)
Aug 18, 2020
4.589
4.652
4.334
4.405
1,764,842
-0.17(-3.70%)
Aug 17, 2020
4.807
4.857
4.497
4.574
1,307,298
-0.12(-2.56%)
Aug 14, 2020
4.483
4.984
4.469
4.695
2,696,399
+0.16(+3.58%)
Aug 13, 2020
4.596
4.723
4.384
4.532
1,340,941
-0.09(-1.98%)
Aug 12, 2020
4.772
4.906
4.454
4.624
2,258,714
-0.09(-1.95%)
Aug 11, 2020
5.252
5.273
4.659
4.716
3,632,728
-0.59(-11.05%)
Aug 10, 2020
5.648
5.704
5.097
5.302
2,973,818
-0.21(-3.84%)
Aug 07, 2020
4.447
5.979
4.447
5.513
12,856,309
+1.12(+25.56%)
Aug 06, 2020
4.151
4.553
4.102
4.391
3,301,217
+0.20(+4.71%)
Aug 05, 2020
3.974
4.313
3.967
4.193
2,531,468
+0.28(+7.22%)
Aug 04, 2020
3.883
4.059
3.861
3.911
1,241,273
+0.04(+0.91%)
Aug 03, 2020
3.967
4.229
3.819
3.876
2,239,775
-0.08(-1.96%)
Jul 31, 2020
4.179
4.363
3.667
3.953
4,317,497
-0.04(-1.06%)
Jul 30, 2020
4.426
4.857
3.939
3.996
5,111,090
-0.65(-13.98%)
Jul 29, 2020
4.384
4.892
3.911
4.645
21,447,386
+1.49(+47.20%)
Jul 28, 2020
3.247
3.389
3.071
3.156
5,848,751
-0.08(-2.61%)
Jul 27, 2020
3.127
3.283
2.718
3.240
2,916,650
+0.13(+4.08%)
Jul 24, 2020
2.788
3.147
2.697
3.113
2,410,540
+0.28(+9.98%)
Jul 23, 2020
2.951
3.014
2.612
2.831
2,624,358
-0.23(-7.60%)
Jul 22, 2020
2.520
3.092
2.471
3.064
3,367,061
+0.54(+21.57%)
Jul 21, 2020
2.647
2.732
2.443
2.520
2,290,942
-0.04(-1.38%)
Jul 20, 2020
2.217
2.577
2.146
2.556
3,131,865
+0.34(+15.29%)
Jul 17, 2020
2.104
2.238
2.086
2.217
1,570,952
+0.11(+5.37%)
Jul 16, 2020
1.948
2.118
1.927
2.104
1,316,884
+0.12(+6.05%)
Jul 15, 2020
1.941
1.998
1.843
1.984
1,242,831
+0.13(+7.25%)
Jul 14, 2020
1.779
1.871
1.737
1.850
1,086,375
+0.05(+2.75%)
Jul 13, 2020
1.878
1.984
1.772
1.800
2,766,935
-0.08(-4.14%)
Jul 10, 2020
1.892
2.083
1.821
1.878
5,443,937
-0.01(-0.75%)
Jul 09, 2020
2.238
2.372
1.737
1.892
52,751,664
+0.54(+39.58%)
Jul 08, 2020
1.320
1.371
1.271
1.355
923,041
+0.05(+3.78%)
Jul 07, 2020
1.341
1.355
1.306
1.306
351,792
-0.06(-4.64%)
Jul 06, 2020
1.377
1.384
1.306
1.370
510,237
+0.03(+2.11%)
Jul 02, 2020
1.391
1.391
1.320
1.341
310,649
+0.00(+0.00%)
Jul 01, 2020
1.362
1.398
1.320
1.341
389,964
-0.03(-2.06%)
Jun 30, 2020
1.341
1.391
1.299
1.370
619,558
+0.02(+1.57%)
Jun 29, 2020
1.285
1.405
1.285
1.348
384,187
+0.04(+3.24%)
Jun 26, 2020
1.447
1.447
1.306
1.306
792,417
-0.16(-10.63%)
Jun 25, 2020
1.257
1.525
1.257
1.461
1,307,138
+0.18(+14.37%)
Jun 24, 2020
1.377
1.384
1.235
1.278
1,183,425
-0.12(-8.59%)
Jun 23, 2020
1.447
1.447
1.377
1.398
391,261
-0.02(-1.49%)
Jun 22, 2020
1.398
1.447
1.341
1.419
831,349
+0.02(+1.52%)
Jun 19, 2020
1.461
1.465
1.334
1.398
738,305
-0.05(-3.41%)
Jun 18, 2020
1.398
1.454
1.362
1.447
471,445
+0.05(+3.54%)
Jun 17, 2020
1.433
1.461
1.377
1.398
440,522
-0.02(-1.49%)
Jun 16, 2020
1.504
1.539
1.419
1.419
851,419
+0.01(+0.50%)
Jun 15, 2020
1.377
1.447
1.292
1.412
829,326
+0.00(+0.00%)
Jun 12, 2020
1.426
1.447
1.348
1.412
975,435
+0.09(+6.95%)
Jun 11, 2020
1.306
1.447
1.235
1.320
1,369,690
-0.20(-13.02%)
Jun 10, 2020
1.645
1.673
1.461
1.518
1,252,248
-0.12(-7.33%)
Jun 09, 2020
1.666
1.687
1.595
1.638
853,284
-0.07(-4.13%)
Jun 08, 2020
1.708
1.730
1.617
1.708
1,706,233
+0.10(+6.14%)
Jun 05, 2020
1.758
1.828
1.599
1.610
1,857,803
-0.07(-4.20%)
Jun 04, 2020
1.963
1.963
1.560
1.680
4,519,001
-0.25(-12.82%)
Jun 03, 2020
1.595
1.977
1.581
1.927
2,788,298
+0.35(+21.87%)
Jun 02, 2020
1.419
1.588
1.384
1.581
1,827,919
+0.22(+16.06%)
Jun 01, 2020
1.412
1.518
1.313
1.362
2,023,876
+0.05(+3.76%)
May 29, 2020
1.320
1.362
1.235
1.313
748,929
-0.03(-2.11%)
May 28, 2020
1.475
1.497
1.221
1.341
1,863,408
-0.03(-2.06%)
May 27, 2020
1.412
1.440
1.214
1.370
2,158,799
+0.02(+1.57%)
May 26, 2020
1.320
1.482
1.306
1.348
2,358,881
+0.11(+9.14%)
May 22, 2020
1.130
1.250
1.080
1.235
1,565,994
+0.14(+12.90%)
May 21, 2020
1.002
1.130
0.9601
1.094
1,129,769
+0.13(+13.97%)
May 20, 2020
1.024
1.038
0.9318
0.9601
1,302,126
-0.06(-6.21%)
May 19, 2020
0.8824
1.165
0.8542
1.024
4,033,506
+0.15(+16.94%)
May 18, 2020
0.8683
0.9177
0.8612
0.8754
640,196
+0.04(+5.08%)
May 15, 2020
0.7977
0.8612
0.7907
0.8330
422,981
+0.01(+0.85%)
May 14, 2020
0.8118
0.8612
0.7624
0.8260
313,458
-0.01(-1.68%)
May 13, 2020
0.8542
0.8824
0.7977
0.8401
627,028
-0.05(-5.56%)
May 12, 2020
0.9318
0.9460
0.8683
0.8895
368,040
-0.01(-1.56%)
May 11, 2020
0.8965
0.9318
0.8471
0.9036
553,309
+0.01(+1.59%)
May 08, 2020
0.8189
0.9460
0.8118
0.8895
583,192
+0.06(+6.78%)
May 07, 2020
0.8260
0.8565
0.8048
0.8330
369,523
+0.03(+3.51%)
May 06, 2020
0.8895
0.9107
0.7907
0.8048
821,959
-0.08(-8.80%)
May 05, 2020
0.8754
0.9318
0.8683
0.8824
637,353
+0.00(+0.00%)
May 04, 2020
0.9107
0.9530
0.8471
0.8824
809,114
+0.04(+4.17%)
May 01, 2020
0.9671
0.9671
0.8260
0.8471
993,283
-0.12(-12.41%)
Apr 30, 2020
0.9177
0.9813
0.8683
0.9671
771,858
+0.06(+7.03%)
Apr 29, 2020
0.8965
0.9883
0.8824
0.9036
1,173,994
+0.07(+8.47%)
Apr 28, 2020
0.8048
0.8965
0.7907
0.8330
1,438,701
+0.06(+8.26%)
Apr 27, 2020
0.7059
0.8471
0.6918
0.7695
2,322,127
+0.11(+15.96%)
Apr 24, 2020
0.6636
0.6704
0.6495
0.6636
242,088
+0.00(+0.00%)
Apr 23, 2020
0.6777
0.6777
0.6424
0.6636
313,315
+0.01(+1.11%)
Apr 22, 2020
0.6636
0.6918
0.6425
0.6563
324,487
+0.00(+0.26%)
Apr 21, 2020
0.6918
0.7059
0.6368
0.6546
476,447
-0.04(-5.38%)
Apr 20, 2020
0.6848
0.7201
0.6565
0.6918
1,311,631
+0.04(+5.37%)
Apr 17, 2020
0.6918
0.7201
0.6068
0.6566
995,691
+0.03(+4.51%)
Apr 16, 2020
0.6989
0.7059
0.6212
0.6283
444,298
-0.06(-8.59%)
Apr 15, 2020
0.7483
0.7624
0.6424
0.6873
389,186
-0.03(-3.60%)
Apr 14, 2020
0.6989
0.7201
0.6706
0.7130
587,775
+0.04(+5.21%)
Apr 13, 2020
0.7059
0.7271
0.6353
0.6777
435,580
-0.01(-1.03%)
Apr 09, 2020
0.7004
0.7518
0.6706
0.6848
742,271
+0.02(+3.19%)
Apr 08, 2020
0.6212
0.6706
0.5789
0.6636
421,730
+0.07(+11.90%)
Apr 07, 2020
0.6353
0.6636
0.5577
0.5930
910,752
+0.01(+1.20%)
Apr 06, 2020
0.5365
0.6000
0.5224
0.5859
797,928
+0.08(+16.90%)
Apr 03, 2020
0.5288
0.5602
0.4589
0.5012
1,162,844
-0.01(-1.66%)
Apr 02, 2020
0.6918
0.7059
0.4735
0.5097
3,192,547
-0.18(-26.33%)
Apr 01, 2020
0.7412
0.7554
0.6848
0.6918
376,942
-0.06(-8.41%)
Mar 31, 2020
0.7554
0.7765
0.7483
0.7554
300,502
+0.01(+1.90%)
Mar 30, 2020
0.8471
0.8471
0.7412
0.7412
382,810
-0.11(-13.22%)
Mar 27, 2020
0.9036
0.9036
0.7767
0.8542
497,066
-0.03(-3.20%)
Mar 26, 2020
0.8401
0.9107
0.8324
0.8824
527,169
+0.06(+6.84%)
Mar 25, 2020
0.8895
0.9883
0.8118
0.8260
904,400
-0.04(-4.10%)
Mar 24, 2020
0.7483
0.8612
0.7271
0.8612
850,810
+0.15(+20.79%)
Mar 23, 2020
0.6777
0.7907
0.6353
0.7130
643,314
+0.08(+13.46%)
Mar 20, 2020
0.7554
0.8612
0.6000
0.6284
5,153,544
-0.08(-11.86%)
Mar 19, 2020
0.7059
0.7624
0.6819
0.7130
861,022
+0.03(+4.12%)
Mar 18, 2020
0.8471
0.9036
0.6636
0.6848
603,740
-0.20(-22.40%)
Mar 17, 2020
0.9177
1.002
0.8471
0.8824
1,144,694
-0.01(-1.57%)
Mar 16, 2020
0.9883
1.002
0.8683
0.8965
521,952
-0.16(-15.33%)
Mar 13, 2020
1.073
1.122
0.9883
1.059
523,272
+0.08(+8.70%)
Mar 12, 2020
1.158
1.158
0.9601
0.9742
636,207
-0.23(-19.30%)
Mar 11, 2020
1.341
1.384
1.200
1.207
398,564
-0.15(-10.94%)
Mar 10, 2020
1.419
1.440
1.341
1.355
367,058
+0.00(+0.00%)
Mar 09, 2020
1.482
1.489
1.320
1.355
493,182
-0.23(-14.29%)
Mar 06, 2020
1.574
1.595
1.504
1.581
205,399
-0.01(-0.44%)
Mar 05, 2020
1.560
1.610
1.553
1.588
244,330
+0.02(+1.35%)
Mar 04, 2020
1.526
1.602
1.498
1.567
201,150
+0.05(+3.18%)
Mar 03, 2020
1.588
1.609
1.471
1.519
415,720
-0.07(-4.35%)
Mar 02, 2020
1.526
1.595
1.471
1.588
208,104
+0.05(+3.14%)
Feb 28, 2020
1.505
1.557
1.438
1.540
470,167
-0.03(-1.76%)
Feb 27, 2020
1.560
1.622
1.526
1.567
308,371
-0.04(-2.57%)
Feb 26, 2020
1.774
1.864
1.560
1.609
1,139,995
-0.41(-20.48%)
Feb 25, 2020
2.278
2.313
2.023
2.023
813,716
-0.23(-10.40%)
Feb 24, 2020
2.423
2.423
2.237
2.258
536,408
-0.21(-8.40%)
Feb 21, 2020
2.513
2.513
2.441
2.465
238,415
-0.04(-1.65%)
Feb 20, 2020
2.458
2.568
2.451
2.506
201,059
+0.05(+1.97%)
Feb 19, 2020
2.465
2.485
2.444
2.458
212,501
+0.01(+0.57%)
Feb 18, 2020
2.479
2.492
2.430
2.444
337,299
+0.00(+0.00%)
Feb 14, 2020
2.327
2.458
2.327
2.444
182,360
+0.12(+5.04%)
Feb 13, 2020
2.313
2.354
2.306
2.327
194,214
+0.01(+0.60%)
Feb 12, 2020
2.320
2.334
2.271
2.313
275,039
-0.02(-0.89%)
Feb 11, 2020
2.347
2.347
2.313
2.334
255,837
-0.01(-0.59%)
Feb 10, 2020
2.354
2.361
2.334
2.347
143,269
-0.01(-0.58%)
Feb 07, 2020
2.465
2.479
2.320
2.361
207,852
-0.10(-3.93%)
Feb 06, 2020
2.596
2.644
2.430
2.458
328,633
-0.14(-5.57%)
Feb 05, 2020
2.623
2.637
2.596
2.603
80,704
+0.00(+0.00%)
Feb 04, 2020
2.644
2.644
2.589
2.603
168,302
+0.00(+0.00%)
Feb 03, 2020
2.610
2.641
2.596
2.603
253,974
+0.03(+1.07%)
Jan 31, 2020
2.748
2.782
2.527
2.575
340,676
-0.21(-7.44%)
Jan 30, 2020
2.693
2.782
2.693
2.782
218,846
+0.06(+2.03%)
Jan 29, 2020
2.706
2.748
2.686
2.727
107,192
+0.03(+1.02%)
Jan 28, 2020
2.699
2.720
2.644
2.699
194,118
+0.01(+0.26%)
Jan 27, 2020
2.623
2.741
2.596
2.693
273,906
+0.03(+1.30%)
Jan 24, 2020
2.665
2.679
2.606
2.658
195,975
+0.01(+0.26%)
Jan 23, 2020
2.658
2.679
2.607
2.651
192,342
-0.01(-0.52%)
Jan 22, 2020
2.679
2.686
2.589
2.665
198,216
-0.02(-0.77%)
Jan 21, 2020
2.658
2.703
2.658
2.686
367,656
-0.01(-0.26%)
Jan 17, 2020
2.782
2.810
2.672
2.693
303,885
-0.05(-1.76%)
Jan 16, 2020
2.706
2.775
2.658
2.741
304,926
+0.03(+1.02%)
Jan 15, 2020
2.727
2.796
2.603
2.713
572,115
-0.09(-3.20%)
Jan 14, 2020
2.637
2.858
2.354
2.803
2,002,727
+0.66(+30.97%)
Jan 13, 2020
2.154
2.175
2.113
2.140
280,258
-0.01(-0.64%)
Jan 10, 2020
2.189
2.209
2.106
2.154
278,247
-0.03(-1.27%)
Jan 09, 2020
2.209
2.216
2.168
2.182
167,488
-0.01(-0.63%)
Jan 08, 2020
2.168
2.299
2.168
2.195
163,182
+0.03(+1.27%)
Jan 07, 2020
2.216
2.233
2.126
2.168
167,484
-0.06(-2.79%)
Jan 06, 2020
2.071
2.237
2.071
2.230
249,061
+0.14(+6.60%)
Jan 03, 2020
2.071
2.119
2.037
2.092
144,845
+0.00(+0.00%)
Jan 02, 2020
2.085
2.113
2.030
2.092
152,362
+0.02(+1.00%)
Dec 31, 2019
2.030
2.140
2.021
2.071
410,636
+0.02(+1.01%)
Dec 30, 2019
2.078
2.092
2.016
2.050
200,436
-0.03(-1.66%)
Dec 27, 2019
2.078
2.092
2.030
2.085
197,424
+0.01(+0.33%)
Dec 26, 2019
2.092
2.106
2.040
2.078
173,439
+0.01(+0.33%)
Dec 24, 2019
2.064
2.106
2.037
2.071
194,816
+0.00(+0.00%)
Dec 23, 2019
2.037
2.071
2.002
2.071
160,737
+0.01(+0.67%)
Dec 20, 2019
2.044
2.057
1.981
2.057
297,946
+0.01(+0.68%)
Dec 19, 2019
1.988
2.071
1.977
2.044
228,549
+0.06(+3.14%)
Dec 18, 2019
1.933
2.002
1.899
1.981
226,891
+0.05(+2.50%)
Dec 17, 2019
1.961
1.995
1.933
1.933
152,093
-0.03(-1.75%)
Dec 16, 2019
2.002
2.016
1.968
1.968
306,467
-0.02(-1.04%)
Dec 13, 2019
2.030
2.030
1.975
1.988
240,443
-0.03(-1.71%)
Dec 12, 2019
2.071
2.099
2.002
2.023
162,736
-0.05(-2.33%)
Dec 11, 2019
2.119
2.154
2.050
2.071
249,333
-0.06(-2.60%)
Dec 10, 2019
1.968
2.133
1.961
2.126
633,637
+0.19(+9.61%)
Dec 09, 2019
1.836
1.954
1.836
1.940
337,244
+0.10(+5.24%)
Dec 06, 2019
1.823
1.892
1.814
1.843
254,493
+0.04(+2.30%)
Dec 05, 2019
1.795
1.809
1.771
1.802
159,323
+0.01(+0.77%)
Dec 04, 2019
1.774
1.809
1.766
1.788
127,543
+0.03(+1.57%)
Dec 03, 2019
1.760
1.802
1.731
1.760
139,045
-0.02(-1.16%)
Dec 02, 2019
1.878
1.892
1.754
1.781
274,767
-0.08(-4.44%)
Nov 29, 2019
1.857
1.885
1.836
1.864
112,399
+0.01(+0.37%)
Nov 27, 2019
1.905
1.909
1.830
1.857
208,142
-0.03(-1.47%)
Nov 26, 2019
1.885
1.925
1.824
1.885
476,887
+0.02(+1.09%)
Nov 25, 2019
1.844
1.925
1.769
1.864
362,638
+0.05(+2.61%)
Nov 22, 2019
1.722
1.824
1.722
1.817
289,833
+0.10(+5.93%)
Nov 21, 2019
1.729
1.763
1.681
1.715
243,314
+0.00(+0.00%)
Nov 20, 2019
1.817
1.817
1.675
1.715
448,335
-0.12(-6.30%)
Nov 19, 2019
1.837
1.854
1.749
1.831
364,718
-0.02(-1.10%)
Nov 18, 2019
1.919
1.953
1.837
1.851
235,452
-0.07(-3.53%)
Nov 15, 2019
1.946
1.950
1.892
1.919
224,639
-0.02(-1.05%)
Nov 14, 2019
1.905
1.966
1.898
1.939
224,101
+0.01(+0.70%)
Nov 13, 2019
1.973
1.986
1.919
1.925
319,783
-0.09(-4.38%)
Nov 12, 2019
2.156
2.176
1.990
2.014
812,202
-0.15(-6.90%)
Nov 11, 2019
2.170
2.217
2.136
2.163
336,167
+0.02(+0.95%)
Nov 08, 2019
2.217
2.217
2.122
2.142
226,999
-0.08(-3.66%)
Nov 07, 2019
2.251
2.292
2.176
2.224
257,136
-0.01(-0.30%)
Nov 06, 2019
2.244
2.309
2.210
2.231
319,979
-0.01(-0.60%)
Nov 05, 2019
2.231
2.366
2.190
2.244
416,468
+0.05(+2.48%)
Nov 04, 2019
2.136
2.278
2.122
2.190
581,984
+0.07(+3.53%)
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.