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 (%)
Nov 28, 2014
6.839
6.936
6.691
6.701
172,039
-0.13(-1.87%)
Nov 26, 2014
6.788
6.829
6.829
6.829
203,806
+0.06(+0.83%)
Nov 25, 2014
6.945
6.945
6.661
6.773
348,510
-0.14(-1.98%)
Nov 24, 2014
6.874
7.047
6.839
6.910
444,546
+0.08(+1.19%)
Nov 21, 2014
6.869
6.890
6.783
6.829
263,948
+0.04(+0.52%)
Nov 20, 2014
6.666
6.798
6.666
6.793
213,206
+0.11(+1.59%)
Nov 19, 2014
6.672
6.768
6.570
6.687
194,971
+0.03(+0.38%)
Nov 18, 2014
6.753
6.768
6.616
6.661
262,555
-0.11(-1.57%)
Nov 17, 2014
6.803
6.895
6.702
6.768
268,449
-0.03(-0.37%)
Nov 14, 2014
6.768
6.844
6.742
6.793
241,759
+0.04(+0.60%)
Nov 13, 2014
6.798
6.839
6.606
6.753
257,993
-0.03(-0.45%)
Nov 12, 2014
6.580
6.788
6.575
6.783
506,457
+0.20(+3.00%)
Nov 11, 2014
6.565
6.585
6.545
6.585
369,932
+0.03(+0.46%)
Nov 10, 2014
6.555
6.570
6.525
6.555
250,260
-0.01(-0.15%)
Nov 07, 2014
6.448
6.580
6.406
6.565
590,855
+0.14(+2.13%)
Nov 06, 2014
6.459
6.489
6.393
6.428
348,847
-0.01(-0.08%)
Nov 05, 2014
6.479
6.525
6.393
6.433
414,717
+0.00(+0.00%)
Nov 04, 2014
6.317
6.484
6.317
6.433
559,396
+0.10(+1.52%)
Nov 03, 2014
6.281
6.423
6.271
6.337
530,267
+0.10(+1.54%)
Oct 31, 2014
6.190
6.271
6.137
6.241
646,585
+0.15(+2.41%)
Oct 30, 2014
6.083
6.210
6.043
6.094
682,362
-0.01(-0.08%)
Oct 29, 2014
5.977
6.190
5.642
6.099
2,134,516
+0.62(+11.39%)
Oct 28, 2014
5.338
5.500
5.247
5.475
834,561
+0.14(+2.56%)
Oct 27, 2014
5.009
5.343
5.049
5.338
540,898
+0.29(+5.72%)
Oct 24, 2014
5.070
5.080
4.978
5.049
284,409
+0.01(+0.10%)
Oct 23, 2014
5.095
5.118
5.029
5.044
431,343
-0.05(-1.00%)
Oct 22, 2014
5.196
5.196
5.085
5.095
191,084
-0.07(-1.28%)
Oct 21, 2014
5.222
5.297
5.095
5.161
207,485
-0.02(-0.29%)
Oct 20, 2014
5.034
5.206
5.029
5.176
235,618
+0.16(+3.13%)
Oct 17, 2014
5.191
5.191
4.963
5.019
342,829
-0.12(-2.27%)
Oct 16, 2014
5.014
5.181
5.014
5.135
341,509
+0.09(+1.81%)
Oct 15, 2014
5.039
5.095
4.953
5.044
300,022
-0.04(-0.70%)
Oct 14, 2014
4.897
5.090
4.897
5.080
520,831
+0.20(+4.05%)
Oct 13, 2014
4.826
4.938
4.791
4.882
297,547
+0.08(+1.69%)
Oct 10, 2014
4.689
4.872
4.684
4.801
230,197
+0.10(+2.16%)
Oct 09, 2014
4.821
4.821
4.659
4.699
303,778
-0.09(-1.90%)
Oct 08, 2014
4.796
4.806
4.672
4.791
232,722
-0.01(-0.21%)
Oct 07, 2014
4.841
4.846
4.755
4.801
418,344
-0.04(-0.89%)
Oct 06, 2014
4.857
4.906
4.796
4.844
210,892
+0.03(+0.58%)
Oct 03, 2014
4.892
4.943
4.801
4.816
248,461
-0.03(-0.52%)
Oct 02, 2014
4.770
4.877
4.770
4.841
253,201
+0.06(+1.27%)
Oct 01, 2014
4.730
4.836
4.720
4.781
218,267
+0.03(+0.64%)
Sep 30, 2014
4.846
4.852
4.745
4.750
284,985
-0.09(-1.88%)
Sep 29, 2014
4.872
4.933
4.836
4.841
197,550
-0.07(-1.44%)
Sep 26, 2014
4.917
4.953
4.801
4.912
585,010
-0.01(-0.10%)
Sep 25, 2014
4.943
4.978
4.902
4.917
196,989
-0.05(-0.92%)
Sep 24, 2014
4.933
4.973
4.912
4.963
160,075
+0.05(+0.93%)
Sep 23, 2014
4.958
5.016
4.912
4.917
273,014
-0.08(-1.52%)
Sep 22, 2014
5.044
5.070
4.988
4.994
251,842
-0.07(-1.30%)
Sep 19, 2014
5.110
5.115
5.029
5.059
389,549
-0.05(-0.89%)
Sep 18, 2014
5.166
5.166
5.095
5.105
192,867
-0.05(-0.89%)
Sep 17, 2014
5.176
5.212
5.146
5.151
387,545
-0.03(-0.59%)
Sep 16, 2014
5.080
5.186
5.075
5.181
396,252
+0.08(+1.59%)
Sep 15, 2014
5.090
5.133
5.044
5.100
276,488
+0.00(+0.00%)
Sep 12, 2014
5.141
5.183
5.080
5.100
436,042
-0.03(-0.59%)
Sep 11, 2014
5.064
5.242
5.064
5.130
459,062
+0.03(+0.60%)
Sep 10, 2014
5.125
5.143
5.024
5.100
334,041
-0.03(-0.49%)
Sep 09, 2014
5.252
5.252
5.120
5.125
186,046
-0.12(-2.32%)
Sep 08, 2014
5.298
5.318
5.206
5.247
151,325
-0.05(-0.96%)
Sep 05, 2014
5.181
5.374
5.181
5.298
264,733
+0.09(+1.75%)
Sep 04, 2014
5.151
5.257
5.151
5.206
230,276
+0.06(+1.18%)
Sep 03, 2014
5.166
5.257
5.125
5.146
189,880
-0.01(-0.20%)
Sep 02, 2014
5.201
5.268
5.130
5.156
288,733
-0.02(-0.29%)
Aug 29, 2014
5.146
5.171
5.171
5.171
506,948
+0.03(+0.49%)
Aug 28, 2014
5.196
5.201
5.141
5.146
226,053
-0.07(-1.26%)
Aug 27, 2014
5.323
5.333
5.199
5.212
225,907
-0.09(-1.63%)
Aug 26, 2014
5.258
5.353
5.258
5.298
477,817
+0.04(+0.67%)
Aug 25, 2014
5.328
5.393
5.230
5.263
451,751
-0.02(-0.38%)
Aug 22, 2014
5.258
5.323
5.222
5.283
497,439
+0.01(+0.10%)
Aug 21, 2014
5.152
5.343
5.129
5.278
317,297
+0.12(+2.24%)
Aug 20, 2014
5.197
5.212
5.142
5.162
196,859
-0.06(-1.15%)
Aug 19, 2014
5.278
5.333
5.212
5.222
213,474
-0.03(-0.48%)
Aug 18, 2014
5.207
5.310
5.207
5.247
309,439
+0.07(+1.36%)
Aug 15, 2014
5.268
5.298
5.157
5.177
480,651
-0.05(-0.96%)
Aug 14, 2014
5.062
5.268
5.059
5.227
363,425
+0.16(+3.17%)
Aug 13, 2014
5.107
5.147
5.032
5.067
257,459
-0.05(-0.98%)
Aug 12, 2014
5.117
5.187
5.087
5.117
117,857
-0.02(-0.39%)
Aug 11, 2014
5.122
5.182
5.043
5.137
533,581
+0.04(+0.69%)
Aug 08, 2014
5.042
5.151
5.021
5.102
302,246
+0.06(+1.20%)
Aug 07, 2014
5.197
5.216
5.027
5.042
411,371
-0.13(-2.43%)
Aug 06, 2014
4.991
5.258
4.991
5.167
344,648
+0.15(+2.90%)
Aug 05, 2014
4.921
5.132
4.906
5.021
416,007
+0.11(+2.25%)
Aug 04, 2014
4.961
5.006
4.826
4.911
419,074
-0.05(-1.01%)
Aug 01, 2014
4.971
5.001
4.896
4.961
444,313
-0.02(-0.30%)
Jul 31, 2014
4.846
5.082
4.743
4.976
1,340,618
+0.10(+1.95%)
Jul 30, 2014
5.202
5.383
4.871
4.881
2,548,727
-0.81(-14.21%)
Jul 29, 2014
5.654
5.725
5.634
5.689
507,155
-0.02(-0.26%)
Jul 28, 2014
5.790
5.815
5.674
5.704
244,022
-0.10(-1.65%)
Jul 25, 2014
5.815
5.815
5.730
5.800
205,012
-0.06(-0.94%)
Jul 24, 2014
5.810
5.925
5.810
5.855
217,259
+0.06(+1.04%)
Jul 23, 2014
5.760
5.855
5.760
5.795
354,533
+0.03(+0.44%)
Jul 22, 2014
5.725
5.818
5.719
5.770
252,540
+0.08(+1.32%)
Jul 21, 2014
5.760
5.765
5.649
5.694
402,736
-0.09(-1.48%)
Jul 18, 2014
5.790
5.850
5.755
5.780
421,627
-0.02(-0.26%)
Jul 17, 2014
5.920
5.920
5.790
5.795
465,096
-0.13(-2.12%)
Jul 16, 2014
6.026
6.026
5.915
5.920
408,256
-0.08(-1.26%)
Jul 15, 2014
5.986
6.036
5.959
5.996
312,607
-0.01(-0.17%)
Jul 14, 2014
6.026
6.082
5.955
6.006
346,301
+0.02(+0.34%)
Jul 11, 2014
6.031
6.097
5.971
5.986
243,574
-0.05(-0.83%)
Jul 10, 2014
6.056
6.066
5.966
6.036
389,150
-0.09(-1.48%)
Jul 09, 2014
6.297
6.297
6.041
6.126
559,014
-0.17(-2.71%)
Jul 08, 2014
6.282
6.347
6.217
6.297
575,390
-0.02(-0.24%)
Jul 07, 2014
6.578
6.585
6.277
6.312
399,815
-0.24(-3.68%)
Jul 03, 2014
6.367
6.553
6.553
6.553
246,340
+0.23(+3.65%)
Jul 02, 2014
6.322
6.438
6.262
6.322
341,615
-0.02(-0.24%)
Jul 01, 2014
6.166
6.402
6.161
6.337
498,813
+0.18(+2.85%)
Jun 30, 2014
6.136
6.176
6.056
6.161
262,260
+0.01(+0.08%)
Jun 27, 2014
6.101
6.207
6.101
6.156
1,490,226
+0.02(+0.25%)
Jun 26, 2014
6.202
6.202
6.016
6.141
252,064
-0.06(-0.97%)
Jun 25, 2014
6.116
6.202
6.056
6.202
417,469
+0.05(+0.73%)
Jun 24, 2014
5.915
6.262
5.915
6.156
606,000
+0.22(+3.63%)
Jun 23, 2014
5.930
6.006
5.880
5.940
218,568
-0.01(-0.08%)
Jun 20, 2014
5.955
6.001
5.875
5.945
375,268
-0.01(-0.08%)
Jun 19, 2014
5.940
6.061
5.905
5.950
253,304
+0.05(+0.77%)
Jun 18, 2014
5.920
5.955
5.835
5.905
290,015
+0.01(+0.17%)
Jun 17, 2014
5.825
5.971
5.825
5.895
232,358
+0.05(+0.86%)
Jun 16, 2014
5.935
5.935
5.815
5.845
296,333
-0.06(-1.02%)
Jun 13, 2014
5.971
5.971
5.842
5.905
300,585
-0.03(-0.51%)
Jun 12, 2014
6.001
6.001
5.900
5.935
331,004
-0.09(-1.42%)
Jun 11, 2014
6.066
6.091
5.961
6.021
272,876
-0.08(-1.24%)
Jun 10, 2014
5.976
6.106
5.880
6.096
615,545
+0.07(+1.08%)
Jun 06, 2014
6.021
6.081
6.001
6.031
333,143
+0.04(+0.67%)
Jun 05, 2014
5.885
6.066
5.825
5.991
442,752
+0.13(+2.14%)
Jun 04, 2014
5.810
5.880
5.810
5.865
340,888
+0.04(+0.60%)
Jun 03, 2014
5.810
5.855
5.730
5.830
494,732
-0.03(-0.43%)
Jun 02, 2014
5.835
5.895
5.780
5.855
384,044
+0.03(+0.43%)
May 30, 2014
5.639
5.860
5.639
5.830
473,332
+0.17(+2.93%)
May 29, 2014
5.624
5.740
5.624
5.664
289,895
+0.03(+0.45%)
May 28, 2014
5.539
5.717
5.524
5.639
677,724
+0.08(+1.35%)
May 27, 2014
5.658
5.698
5.489
5.564
914,523
-0.07(-1.24%)
May 23, 2014
5.648
5.633
5.633
5.633
577,906
-0.10(-1.82%)
May 22, 2014
5.698
5.738
5.584
5.738
471,920
+0.04(+0.70%)
May 21, 2014
5.773
5.847
5.599
5.698
649,590
-0.05(-0.87%)
May 20, 2014
5.942
5.955
5.609
5.748
1,337,074
-0.22(-3.75%)
May 19, 2014
6.017
6.081
5.942
5.972
715,720
-0.04(-0.74%)
May 16, 2014
5.912
6.020
5.878
6.017
585,003
+0.09(+1.51%)
May 15, 2014
5.982
6.017
5.698
5.927
1,239,450
-0.10(-1.65%)
May 14, 2014
6.191
6.236
5.997
6.027
775,439
-0.16(-2.65%)
May 13, 2014
6.251
6.260
6.096
6.191
673,898
-0.03(-0.56%)
May 12, 2014
6.310
6.310
6.181
6.226
1,629,013
+0.14(+2.29%)
May 09, 2014
5.922
6.211
5.883
6.086
328,811
+0.14(+2.43%)
May 08, 2014
6.012
6.061
5.895
5.942
428,050
-0.04(-0.75%)
May 07, 2014
5.932
6.017
5.768
5.987
692,794
+0.06(+1.09%)
May 06, 2014
5.982
6.047
5.887
5.922
540,971
-0.07(-1.16%)
May 05, 2014
5.972
6.032
5.860
5.992
518,178
-0.01(-0.17%)
May 02, 2014
6.032
6.146
5.937
6.002
791,324
-0.00(-0.08%)
May 01, 2014
6.096
6.285
6.002
6.007
778,709
-0.07(-1.15%)
Apr 30, 2014
6.947
6.947
6.052
6.076
1,708,915
-1.51(-19.88%)
Apr 29, 2014
7.684
7.709
7.525
7.584
378,806
-0.04(-0.52%)
Apr 28, 2014
7.420
7.689
7.380
7.624
267,145
+0.23(+3.10%)
Apr 25, 2014
7.719
7.719
7.395
7.395
293,394
-0.36(-4.68%)
Apr 24, 2014
7.739
7.776
7.592
7.758
246,564
+0.07(+0.97%)
Apr 23, 2014
7.704
7.813
7.659
7.684
285,428
-0.02(-0.26%)
Apr 22, 2014
7.624
7.739
7.579
7.704
237,829
+0.11(+1.51%)
Apr 21, 2014
7.639
7.654
7.480
7.589
312,553
-0.05(-0.65%)
Apr 17, 2014
7.554
7.639
7.639
7.639
292,570
+0.08(+1.12%)
Apr 16, 2014
7.654
7.690
7.410
7.554
320,370
-0.07(-0.91%)
Apr 15, 2014
7.689
7.699
7.564
7.624
269,293
-0.04(-0.52%)
Apr 14, 2014
7.624
7.684
7.535
7.664
295,451
+0.12(+1.65%)
Apr 11, 2014
7.604
7.694
7.435
7.540
246,934
-0.09(-1.24%)
Apr 10, 2014
7.813
7.848
7.559
7.634
349,852
-0.17(-2.23%)
Apr 09, 2014
8.142
8.211
7.739
7.808
563,983
-0.27(-3.39%)
Apr 08, 2014
7.968
8.271
7.968
8.082
342,783
+0.14(+1.75%)
Apr 07, 2014
8.052
8.052
7.778
7.943
514,232
-0.13(-1.60%)
Apr 04, 2014
8.256
8.256
7.977
8.072
413,088
-0.12(-1.46%)
Apr 03, 2014
8.072
8.226
7.928
8.191
392,168
+0.12(+1.54%)
Apr 02, 2014
8.072
8.162
7.982
8.067
443,016
+0.02(+0.25%)
Apr 01, 2014
7.997
8.102
7.948
8.047
377,379
+0.06(+0.75%)
Mar 31, 2014
7.778
8.032
7.639
7.987
621,392
+0.27(+3.48%)
Mar 28, 2014
7.535
7.778
7.535
7.719
396,908
+0.17(+2.24%)
Mar 27, 2014
7.176
7.594
7.117
7.549
457,122
+0.39(+5.42%)
Mar 26, 2014
7.604
7.649
7.136
7.161
407,243
-0.37(-4.95%)
Mar 25, 2014
7.440
7.634
7.375
7.535
373,786
+0.13(+1.82%)
Mar 24, 2014
7.525
7.664
7.256
7.400
642,983
-0.12(-1.65%)
Mar 21, 2014
7.594
7.694
7.505
7.525
396,790
-0.02(-0.26%)
Mar 20, 2014
7.709
7.808
7.495
7.545
354,058
-0.18(-2.32%)
Mar 19, 2014
7.654
7.883
7.598
7.724
305,975
+0.08(+1.04%)
Mar 18, 2014
7.559
7.699
7.490
7.644
225,618
+0.11(+1.45%)
Mar 17, 2014
7.629
7.694
7.470
7.535
377,717
-0.06(-0.85%)
Mar 14, 2014
7.490
7.659
7.490
7.599
273,947
+0.06(+0.79%)
Mar 13, 2014
7.594
7.629
7.537
7.540
260,311
-0.03(-0.39%)
Mar 12, 2014
7.430
7.624
7.430
7.569
288,551
+0.12(+1.60%)
Mar 11, 2014
7.788
7.818
7.390
7.450
647,038
-0.33(-4.22%)
Mar 10, 2014
7.739
7.828
7.679
7.778
377,226
+0.02(+0.32%)
Mar 07, 2014
7.863
7.868
7.689
7.754
278,233
+0.00(+0.06%)
Mar 06, 2014
7.584
7.838
7.510
7.749
504,966
+0.18(+2.37%)
Mar 05, 2014
7.500
7.689
7.485
7.569
408,452
+0.09(+1.26%)
Mar 04, 2014
7.465
7.524
7.323
7.475
449,218
+0.11(+1.54%)
Mar 03, 2014
7.455
7.554
7.307
7.361
473,682
-0.14(-1.91%)
Feb 28, 2014
7.440
7.627
7.420
7.504
489,340
+0.08(+1.13%)
Feb 27, 2014
7.534
7.534
7.391
7.420
521,915
-0.13(-1.77%)
Feb 26, 2014
7.411
7.636
7.045
7.554
2,033,182
-0.30(-3.78%)
Feb 25, 2014
8.167
8.206
7.851
7.851
1,024,732
-0.31(-3.76%)
Feb 24, 2014
8.518
8.562
8.073
8.157
661,138
-0.33(-3.85%)
Feb 21, 2014
8.469
8.597
8.365
8.483
482,071
+0.07(+0.88%)
Feb 20, 2014
8.132
8.449
8.108
8.409
588,860
+0.29(+3.59%)
Feb 19, 2014
8.068
8.330
8.068
8.118
534,718
+0.05(+0.67%)
Feb 18, 2014
7.905
8.132
7.885
8.063
581,650
+0.19(+2.39%)
Feb 14, 2014
7.732
7.875
7.875
7.875
315,555
+0.13(+1.72%)
Feb 13, 2014
7.781
7.811
7.544
7.742
500,893
-0.08(-1.01%)
Feb 12, 2014
7.885
7.964
7.707
7.821
444,429
-0.03(-0.44%)
Feb 11, 2014
7.920
8.058
7.836
7.855
267,584
-0.07(-0.87%)
Feb 10, 2014
7.974
8.068
7.863
7.925
388,165
-0.00(-0.06%)
Feb 07, 2014
8.033
8.154
7.821
7.930
297,774
-0.05(-0.68%)
Feb 06, 2014
7.663
8.113
7.613
7.984
674,114
+0.35(+4.53%)
Feb 05, 2014
7.890
7.914
7.618
7.638
545,277
-0.29(-3.62%)
Feb 04, 2014
8.241
8.328
7.860
7.925
341,149
-0.29(-3.55%)
Feb 03, 2014
8.384
8.478
8.202
8.216
481,102
-0.27(-3.15%)
Jan 31, 2014
8.380
8.557
8.302
8.483
315,435
+0.00(+0.00%)
Jan 30, 2014
8.622
8.663
8.483
8.483
260,545
-0.04(-0.52%)
Jan 29, 2014
8.770
8.894
8.523
8.528
409,396
-0.31(-3.52%)
Jan 28, 2014
8.978
9.007
8.760
8.839
354,623
-0.14(-1.54%)
Jan 27, 2014
8.918
9.077
8.810
8.978
486,199
+0.13(+1.51%)
Jan 24, 2014
9.077
9.077
8.820
8.844
350,033
-0.27(-2.93%)
Jan 23, 2014
9.235
9.255
8.978
9.111
397,876
-0.15(-1.65%)
Jan 22, 2014
9.517
9.517
9.235
9.264
301,243
-0.25(-2.60%)
Jan 21, 2014
9.695
9.734
9.507
9.512
432,391
-0.14(-1.43%)
Jan 17, 2014
9.393
9.650
9.650
9.650
671,970
+0.23(+2.47%)
Jan 16, 2014
9.344
9.447
9.230
9.418
631,118
+0.04(+0.47%)
Jan 15, 2014
9.353
9.452
9.269
9.373
830,241
+0.02(+0.21%)
Jan 14, 2014
8.869
9.581
8.743
9.353
1,171,563
+0.46(+5.17%)
Jan 13, 2014
9.136
9.264
8.785
8.894
1,756,266
-0.25(-2.76%)
Jan 10, 2014
9.274
9.274
9.038
9.146
1,284,596
-0.16(-1.70%)
Jan 09, 2014
9.433
9.516
9.210
9.304
482,172
-0.13(-1.36%)
Jan 08, 2014
9.467
9.566
9.269
9.433
543,207
-0.05(-0.57%)
Jan 07, 2014
9.502
9.650
9.379
9.487
325,048
+0.02(+0.21%)
Jan 06, 2014
9.961
9.961
9.351
9.467
494,958
-0.47(-4.73%)
Jan 03, 2014
9.818
10.01
9.774
9.937
401,659
+0.14(+1.41%)
Jan 02, 2014
9.764
9.947
9.641
9.798
575,497
+0.00(+0.00%)
Dec 31, 2013
9.467
9.798
9.798
9.798
384,329
+0.42(+4.43%)
Dec 30, 2013
9.487
9.713
9.284
9.383
357,097
-0.10(-1.09%)
Dec 27, 2013
9.309
9.606
9.245
9.487
449,609
+0.24(+2.57%)
Dec 26, 2013
9.319
9.383
9.205
9.250
211,941
+0.00(+0.00%)
Dec 24, 2013
9.269
9.304
9.225
9.250
98,441
+0.00(+0.00%)
Dec 23, 2013
9.161
9.309
9.053
9.250
284,519
+0.12(+1.35%)
Dec 20, 2013
9.012
9.131
8.792
9.126
519,383
+0.15(+1.65%)
Dec 19, 2013
8.988
9.136
8.815
8.978
354,127
-0.01(-0.16%)
Dec 18, 2013
9.017
9.042
8.691
8.993
191,001
-0.04(-0.44%)
Dec 17, 2013
9.017
9.091
8.899
9.032
312,191
+0.04(+0.50%)
Dec 16, 2013
8.908
9.022
8.839
8.988
345,033
+0.10(+1.11%)
Dec 13, 2013
8.765
9.022
8.706
8.889
240,287
+0.15(+1.70%)
Dec 12, 2013
8.651
8.839
8.651
8.740
259,301
+0.00(+0.06%)
Dec 11, 2013
8.785
8.844
8.691
8.735
202,863
-0.00(-0.06%)
Dec 10, 2013
8.770
8.839
8.602
8.740
318,795
-0.02(-0.28%)
Dec 09, 2013
9.017
9.096
8.726
8.765
264,461
-0.24(-2.69%)
Dec 06, 2013
8.874
9.255
8.770
9.007
0
+0.25(+2.88%)
Dec 05, 2013
8.844
8.928
8.701
8.755
0
-0.12(-1.34%)
Dec 04, 2013
9.067
9.156
8.740
8.874
0
-0.20(-2.18%)
Dec 03, 2013
9.373
9.472
9.032
9.072
837,928
-0.30(-3.22%)
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.