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 (%)
Mar 31, 2004
11.33
11.38
10.99
11.22
270,661
-0.07(-0.63%)
Mar 30, 2004
11.15
11.49
11.11
11.29
272,011
+0.10(+0.87%)
Mar 29, 2004
11.36
11.61
11.02
11.19
474,725
+0.07(+0.64%)
Mar 26, 2004
10.76
11.22
10.76
11.12
397,554
+0.35(+3.22%)
Mar 25, 2004
10.40
10.89
10.40
10.77
197,090
+0.31(+2.93%)
Mar 24, 2004
10.45
10.78
10.42
10.47
206,089
+0.05(+0.51%)
Mar 23, 2004
10.33
10.56
10.33
10.41
200,464
-0.03(-0.25%)
Mar 22, 2004
10.80
10.80
10.28
10.44
170,766
-0.38(-3.49%)
Mar 19, 2004
11.02
11.14
10.82
10.82
181,340
-0.09(-0.86%)
Mar 18, 2004
11.03
11.15
10.69
10.91
251,087
-0.20(-1.76%)
Mar 17, 2004
10.94
11.16
10.91
11.11
435,577
+0.72(+6.89%)
Mar 16, 2004
10.22
10.66
10.17
10.39
283,935
+0.22(+2.18%)
Mar 15, 2004
10.64
10.64
10.09
10.17
195,290
-0.50(-4.71%)
Mar 12, 2004
10.67
10.74
10.30
10.67
171,441
-0.07(-0.66%)
Mar 11, 2004
11.11
11.22
10.73
10.74
112,944
-0.38(-3.40%)
Mar 10, 2004
11.03
11.32
10.89
11.12
394,404
+0.13(+1.21%)
Mar 09, 2004
11.34
11.51
10.72
10.99
228,363
-0.36(-3.14%)
Mar 08, 2004
11.42
11.53
11.34
11.34
221,163
-0.01(-0.08%)
Mar 05, 2004
11.51
11.56
11.29
11.35
159,966
+0.02(+0.16%)
Mar 04, 2004
11.03
11.38
11.03
11.33
101,244
+0.19(+1.72%)
Mar 03, 2004
11.24
11.24
10.93
11.14
129,143
-0.12(-1.11%)
Mar 02, 2004
11.42
11.61
11.26
11.27
70,196
-0.12(-1.05%)
Mar 01, 2004
11.06
11.64
11.06
11.39
296,984
+0.22(+1.95%)
Feb 27, 2004
11.04
11.29
11.04
11.17
84,595
+0.05(+0.48%)
Feb 26, 2004
11.14
11.20
11.00
11.12
146,242
-0.03(-0.28%)
Feb 25, 2004
10.89
11.31
10.82
11.15
541,997
+0.19(+1.74%)
Feb 24, 2004
10.34
10.96
10.29
10.96
124,643
+0.60(+5.84%)
Feb 23, 2004
10.97
11.05
10.34
10.35
130,718
-0.52(-4.82%)
Feb 20, 2004
10.99
11.11
10.71
10.88
119,918
+0.06(+0.53%)
Feb 19, 2004
10.88
11.15
10.81
10.82
109,794
-0.07(-0.61%)
Feb 18, 2004
11.32
11.33
10.88
10.88
100,119
-0.41(-3.66%)
Feb 17, 2004
11.31
11.47
11.19
11.30
168,066
+0.17(+1.56%)
Feb 13, 2004
10.80
11.20
10.29
11.12
193,265
+0.19(+1.71%)
Feb 12, 2004
11.13
11.53
10.89
10.94
210,589
-0.30(-2.68%)
Feb 11, 2004
10.42
11.26
10.42
11.24
413,978
+0.71(+6.70%)
Feb 10, 2004
10.59
10.62
10.38
10.53
76,946
-0.13(-1.25%)
Feb 09, 2004
10.62
10.71
10.60
10.67
57,822
+0.04(+0.38%)
Feb 06, 2004
10.33
10.79
10.33
10.63
79,870
+0.13(+1.27%)
Feb 05, 2004
10.34
10.51
10.23
10.49
74,021
+0.22(+2.16%)
Feb 04, 2004
10.44
10.44
10.27
10.27
125,543
-0.17(-1.66%)
Feb 03, 2004
10.82
10.82
10.44
10.45
202,039
-0.33(-3.05%)
Feb 02, 2004
10.98
11.04
10.62
10.77
148,717
-0.15(-1.34%)
Jan 30, 2004
11.06
11.11
10.78
10.92
170,541
-0.18(-1.64%)
Jan 29, 2004
10.47
11.11
10.47
11.10
293,835
+0.51(+4.78%)
Jan 28, 2004
10.85
10.95
10.49
10.60
217,788
-0.27(-2.50%)
Jan 27, 2004
11.08
11.09
10.87
10.87
221,838
-0.16(-1.41%)
Jan 26, 2004
10.99
11.08
10.81
11.02
191,015
+0.04(+0.32%)
Jan 23, 2004
10.72
10.99
10.60
10.99
171,666
+0.32(+3.00%)
Jan 22, 2004
10.56
10.73
10.56
10.67
299,009
+0.12(+1.10%)
Jan 21, 2004
10.72
10.72
10.22
10.55
200,464
-0.23(-2.10%)
Jan 20, 2004
9.783
10.79
9.783
10.78
513,423
+0.98(+10.03%)
Jan 16, 2004
9.805
9.907
9.716
9.796
214,414
+0.02(+0.23%)
Jan 15, 2004
9.723
9.925
9.632
9.774
91,419
-0.02(-0.18%)
Jan 14, 2004
9.774
9.818
9.658
9.792
84,681
+0.06(+0.64%)
Jan 13, 2004
9.236
9.752
9.174
9.729
231,128
+0.42(+4.54%)
Jan 12, 2004
9.587
9.676
9.147
9.307
257,499
-0.29(-3.06%)
Jan 09, 2004
9.640
9.712
9.560
9.600
298,814
-0.07(-0.69%)
Jan 08, 2004
9.747
9.778
9.565
9.667
223,204
-0.31(-3.07%)
Jan 07, 2004
9.863
10.00
9.778
9.974
188,412
+0.17(+1.77%)
Jan 06, 2004
9.547
9.974
9.534
9.800
685,990
+0.26(+2.75%)
Jan 05, 2004
9.467
9.556
9.467
9.538
251,987
+0.03(+0.33%)
Jan 02, 2004
9.342
9.512
9.342
9.507
220,263
+0.20(+2.10%)
Dec 31, 2003
9.343
9.405
9.156
9.312
182,690
-0.06(-0.62%)
Dec 30, 2003
9.285
9.498
9.285
9.369
387,774
-0.04(-0.38%)
Dec 29, 2003
9.356
9.423
9.316
9.405
148,123
+0.10(+1.10%)
Dec 26, 2003
9.347
9.454
9.272
9.303
23,506
-0.08(-0.90%)
Dec 24, 2003
9.458
9.507
9.356
9.387
63,266
-0.04(-0.38%)
Dec 23, 2003
9.334
9.560
9.334
9.423
184,722
+0.07(+0.71%)
Dec 22, 2003
9.525
9.525
9.280
9.356
143,169
-0.13(-1.36%)
Dec 19, 2003
9.538
9.556
9.325
9.485
168,471
+0.11(+1.19%)
Dec 18, 2003
9.467
9.667
9.325
9.374
246,573
-0.12(-1.31%)
Dec 17, 2003
9.334
9.658
9.334
9.498
207,794
+0.17(+1.86%)
Dec 16, 2003
9.307
9.387
9.245
9.325
386,019
-0.10(-1.08%)
Dec 15, 2003
9.929
10.15
9.392
9.427
356,726
-0.40(-4.03%)
Dec 12, 2003
9.867
9.889
9.663
9.823
118,397
+0.02(+0.18%)
Dec 11, 2003
9.414
9.809
9.463
9.805
161,622
+0.39(+4.15%)
Dec 10, 2003
9.289
9.565
9.245
9.414
358,962
+0.12(+1.34%)
Dec 09, 2003
9.245
9.414
9.214
9.289
408,484
+0.01(+0.10%)
Dec 08, 2003
9.303
9.423
9.147
9.280
366,499
-0.01(-0.10%)
Dec 05, 2003
9.445
9.458
9.249
9.289
234,037
-0.16(-1.65%)
Dec 04, 2003
9.023
9.445
9.000
9.445
404,641
+0.44(+4.83%)
Dec 03, 2003
9.440
9.525
9.009
9.009
758,888
-0.32(-3.48%)
Dec 02, 2003
9.574
9.667
9.223
9.334
716,725
-0.22(-2.33%)
Dec 01, 2003
9.845
9.952
9.512
9.556
969,705
-0.04(-0.42%)
Nov 28, 2003
9.423
9.618
9.409
9.596
131,991
+0.17(+1.84%)
Nov 26, 2003
9.334
9.458
9.205
9.423
265,124
+0.04(+0.38%)
Nov 25, 2003
9.338
9.414
9.245
9.387
399,581
+0.15(+1.64%)
Nov 24, 2003
9.178
9.378
9.178
9.236
412,613
+0.08(+0.87%)
Nov 21, 2003
9.116
9.214
8.992
9.156
1,512,535
+0.04(+0.44%)
Nov 20, 2003
9.076
9.120
8.898
9.116
891,769
+0.08(+0.84%)
Nov 19, 2003
9.000
9.276
8.880
9.040
613,458
+0.20(+2.21%)
Nov 18, 2003
8.245
9.076
8.245
8.845
6,119,298
+0.79(+9.82%)
Nov 17, 2003
8.498
8.498
8.000
8.054
712,813
-0.45(-5.33%)
Nov 14, 2003
8.512
8.729
8.472
8.507
307,660
+0.06(+0.68%)
Nov 13, 2003
8.440
8.476
8.334
8.449
177,563
-0.02(-0.21%)
Nov 12, 2003
8.334
8.565
8.334
8.467
196,408
+0.04(+0.53%)
Nov 11, 2003
8.605
8.605
8.325
8.423
292,982
-0.23(-2.62%)
Nov 10, 2003
8.783
8.783
8.609
8.649
44,772
-0.08(-0.97%)
Nov 07, 2003
8.760
8.845
8.667
8.734
133,449
-0.00(-0.05%)
Nov 06, 2003
8.569
8.778
8.218
8.738
244,841
+0.13(+1.55%)
Nov 05, 2003
8.658
8.663
8.578
8.605
106,896
-0.07(-0.77%)
Nov 04, 2003
8.556
8.769
8.556
8.672
218,004
+0.05(+0.57%)
Nov 03, 2003
8.320
8.623
8.205
8.623
580,475
+0.33(+3.97%)
Oct 31, 2003
8.223
8.369
8.183
8.294
529,717
+0.07(+0.86%)
Oct 30, 2003
7.845
8.267
8.000
8.223
463,195
+0.38(+4.82%)
Oct 29, 2003
7.778
7.845
7.671
7.845
95,008
+0.07(+0.86%)
Oct 28, 2003
7.645
7.778
7.614
7.778
112,309
+0.09(+1.21%)
Oct 27, 2003
7.556
7.689
7.556
7.685
248,837
+0.16(+2.18%)
Oct 24, 2003
7.618
7.649
7.520
7.521
207,214
-0.16(-2.08%)
Oct 23, 2003
7.489
7.734
7.418
7.680
167,616
+0.13(+1.71%)
Oct 22, 2003
7.574
7.574
7.480
7.551
111,594
-0.01(-0.12%)
Oct 21, 2003
7.520
7.596
7.458
7.560
266,768
+0.03(+0.41%)
Oct 20, 2003
7.303
7.534
7.303
7.529
93,489
+0.24(+3.29%)
Oct 17, 2003
7.351
7.378
7.267
7.289
61,496
+0.02(+0.31%)
Oct 16, 2003
7.280
7.334
7.165
7.267
67,501
-0.01(-0.18%)
Oct 15, 2003
7.334
7.414
7.280
7.280
72,365
-0.05(-0.73%)
Oct 14, 2003
7.156
7.334
7.138
7.334
61,437
+0.18(+2.55%)
Oct 13, 2003
6.756
7.151
6.734
7.151
89,147
+0.41(+6.13%)
Oct 10, 2003
6.685
6.747
6.623
6.738
147,437
+0.05(+0.73%)
Oct 09, 2003
7.076
7.169
6.494
6.689
156,997
-0.39(-5.52%)
Oct 08, 2003
7.356
7.378
7.080
7.080
83,387
-0.25(-3.40%)
Oct 07, 2003
7.139
7.334
7.111
7.329
38,725
+0.10(+1.35%)
Oct 06, 2003
7.227
7.258
7.045
7.231
76,169
+0.19(+2.65%)
Oct 03, 2003
6.889
7.156
6.889
7.045
440,617
+0.18(+2.59%)
Oct 02, 2003
6.991
7.018
6.867
6.867
23,254
-0.10(-1.47%)
Oct 01, 2003
6.791
6.978
6.716
6.969
151,466
+0.18(+2.62%)
Sep 30, 2003
6.956
6.956
6.778
6.791
85,812
-0.14(-1.99%)
Sep 29, 2003
6.867
6.956
6.685
6.929
1,590,230
+0.11(+1.56%)
Sep 26, 2003
6.880
6.943
6.818
6.823
63,219
-0.00(-0.07%)
Sep 25, 2003
6.898
7.031
6.800
6.827
116,485
-0.11(-1.60%)
Sep 24, 2003
6.938
6.916
6.889
6.938
48,550
+0.00(+0.00%)
Sep 23, 2003
6.747
6.987
6.716
6.938
94,720
+0.17(+2.56%)
Sep 22, 2003
6.947
6.978
6.676
6.765
267,655
-0.28(-3.97%)
Sep 19, 2003
7.000
7.067
6.863
7.045
338,389
+0.11(+1.54%)
Sep 18, 2003
6.685
7.000
6.667
6.938
911,646
+0.27(+4.07%)
Sep 17, 2003
6.716
6.849
6.640
6.667
131,829
-0.10(-1.45%)
Sep 16, 2003
6.676
6.885
6.583
6.765
211,907
+0.05(+0.73%)
Sep 15, 2003
6.871
6.916
6.716
6.716
46,797
-0.16(-2.26%)
Sep 12, 2003
6.871
6.978
6.858
6.871
161,766
-0.10(-1.40%)
Sep 11, 2003
6.831
6.978
6.831
6.969
41,397
+0.19(+2.75%)
Sep 10, 2003
6.880
7.058
6.760
6.783
166,941
-0.13(-1.86%)
Sep 09, 2003
7.285
7.285
6.898
6.911
302,384
-0.36(-4.89%)
Sep 08, 2003
7.356
7.556
7.249
7.267
95,395
-0.18(-2.45%)
Sep 05, 2003
7.556
7.556
7.276
7.449
116,647
-0.10(-1.35%)
Sep 04, 2003
7.649
7.800
7.494
7.551
133,868
-0.13(-1.68%)
Sep 03, 2003
7.547
7.858
7.529
7.680
447,952
+0.12(+1.65%)
Sep 02, 2003
7.569
7.778
7.423
7.556
233,538
-0.01(-0.18%)
Aug 29, 2003
7.556
7.605
7.400
7.569
172,116
+0.01(+0.18%)
Aug 28, 2003
7.440
7.667
7.334
7.556
164,466
+0.06(+0.83%)
Aug 27, 2003
7.543
7.543
7.200
7.494
147,817
-0.06(-0.82%)
Aug 26, 2003
6.849
7.556
6.849
7.556
585,870
+0.53(+7.59%)
Aug 25, 2003
7.076
7.076
6.765
7.023
202,939
-0.02(-0.32%)
Aug 22, 2003
7.067
7.111
6.983
7.045
494,749
-0.03(-0.38%)
Aug 21, 2003
7.107
7.107
7.000
7.071
183,815
-0.04(-0.50%)
Aug 20, 2003
6.956
7.107
6.880
7.107
257,836
+0.15(+2.11%)
Aug 19, 2003
6.711
7.040
6.640
6.960
130,268
+0.20(+3.03%)
Aug 18, 2003
6.556
6.756
6.458
6.756
275,836
+0.20(+3.05%)
Aug 15, 2003
6.400
6.591
6.374
6.556
76,046
+0.09(+1.44%)
Aug 14, 2003
6.396
6.556
6.249
6.463
134,993
+0.16(+2.47%)
Aug 13, 2003
6.445
6.445
6.289
6.307
110,019
-0.14(-2.14%)
Aug 12, 2003
6.311
6.445
6.196
6.445
159,516
+0.18(+2.91%)
Aug 11, 2003
6.223
6.356
6.143
6.263
150,517
+0.07(+1.08%)
Aug 08, 2003
6.311
6.311
6.165
6.196
152,092
-0.12(-1.83%)
Aug 07, 2003
6.485
6.600
6.214
6.311
135,893
-0.04(-0.70%)
Aug 06, 2003
6.334
6.445
6.334
6.356
150,742
-0.06(-0.97%)
Aug 05, 2003
6.467
6.600
6.351
6.418
185,390
+0.06(+0.98%)
Aug 04, 2003
6.111
6.600
6.111
6.356
147,592
+0.27(+4.38%)
Aug 01, 2003
6.498
6.498
5.889
6.089
229,263
-0.44(-6.75%)
Jul 31, 2003
6.831
6.845
6.160
6.530
637,617
-0.34(-4.91%)
Jul 30, 2003
6.747
6.938
6.378
6.867
311,834
+0.20(+3.00%)
Jul 29, 2003
6.756
6.756
6.605
6.667
149,167
-0.01(-0.20%)
Jul 28, 2003
6.845
7.023
6.578
6.680
100,569
-0.18(-2.66%)
Jul 25, 2003
6.578
6.978
6.467
6.863
131,393
+0.28(+4.19%)
Jul 24, 2003
6.974
6.974
6.369
6.587
222,738
-0.32(-4.69%)
Jul 23, 2003
6.867
7.111
6.734
6.911
259,411
+0.04(+0.65%)
Jul 22, 2003
6.645
6.934
6.471
6.867
533,447
+0.34(+5.25%)
Jul 21, 2003
6.467
6.645
6.445
6.525
121,268
+0.08(+1.17%)
Jul 18, 2003
6.445
6.600
6.334
6.449
216,214
-0.04(-0.62%)
Jul 17, 2003
6.423
6.551
6.383
6.489
95,170
-0.07(-1.08%)
Jul 16, 2003
6.583
6.609
6.405
6.560
200,689
-0.06(-0.94%)
Jul 15, 2003
6.183
6.667
6.125
6.623
263,911
+0.48(+7.87%)
Jul 14, 2003
6.134
6.223
6.089
6.139
101,019
+0.14(+2.31%)
Jul 11, 2003
6.134
6.245
5.978
6.000
168,741
-0.09(-1.46%)
Jul 10, 2003
6.658
6.658
6.005
6.089
305,084
-0.58(-8.67%)
Jul 09, 2003
6.556
6.778
6.511
6.667
434,002
+0.09(+1.42%)
Jul 08, 2003
6.311
6.600
6.311
6.574
420,953
+0.26(+4.16%)
Jul 07, 2003
6.067
6.311
6.067
6.311
409,029
+0.22(+3.57%)
Jul 03, 2003
5.978
6.178
5.911
6.094
98,545
-0.06(-1.01%)
Jul 02, 2003
5.729
6.223
5.694
6.156
329,383
+0.44(+7.78%)
Jul 01, 2003
5.556
5.729
5.463
5.711
622,093
+0.08(+1.50%)
Jun 30, 2003
5.965
5.991
5.565
5.627
1,615,568
-0.34(-5.66%)
Jun 27, 2003
6.120
6.187
5.871
5.965
333,433
-0.04(-0.74%)
Jun 26, 2003
5.951
6.134
5.951
6.009
161,541
+0.04(+0.67%)
Jun 25, 2003
5.943
6.054
5.885
5.969
112,944
+0.02(+0.37%)
Jun 24, 2003
5.849
6.063
5.800
5.947
308,909
+0.08(+1.37%)
Jun 23, 2003
6.280
6.280
5.854
5.867
301,709
-0.33(-5.38%)
Jun 20, 2003
6.298
6.356
6.055
6.200
191,690
-0.12(-1.90%)
Jun 19, 2003
6.334
6.427
6.183
6.320
150,967
-0.01(-0.21%)
Jun 18, 2003
6.445
6.556
6.200
6.334
229,263
-0.08(-1.18%)
Jun 17, 2003
6.089
6.454
6.089
6.409
404,529
+0.09(+1.41%)
Jun 16, 2003
6.045
6.334
6.045
6.320
555,271
+0.34(+5.65%)
Jun 13, 2003
6.000
6.223
5.934
5.983
267,286
-0.13(-2.11%)
Jun 12, 2003
5.779
6.111
5.779
6.111
363,806
+0.33(+5.77%)
Jun 11, 2003
5.645
5.796
5.601
5.778
123,293
+0.13(+2.36%)
Jun 10, 2003
5.578
5.707
5.543
5.645
96,295
+0.00(+0.01%)
Jun 09, 2003
5.556
5.667
5.507
5.644
174,141
+0.09(+1.59%)
Jun 06, 2003
5.445
5.689
5.423
5.556
1,363,205
+0.08(+1.46%)
Jun 05, 2003
5.578
5.600
5.369
5.476
874,080
-0.06(-1.12%)
Jun 04, 2003
5.587
5.600
5.449
5.538
190,790
-0.06(-1.03%)
Jun 03, 2003
5.578
5.645
5.547
5.596
196,865
-0.00(-0.08%)
Jun 02, 2003
5.516
5.800
5.476
5.600
193,715
+0.04(+0.80%)
May 30, 2003
5.507
5.667
5.507
5.556
167,391
-0.02(-0.40%)
May 29, 2003
5.756
5.769
5.551
5.578
80,095
-0.20(-3.46%)
May 28, 2003
5.667
5.778
5.516
5.778
525,348
+0.11(+1.96%)
May 27, 2003
5.489
5.667
5.485
5.667
316,783
+0.05(+0.87%)
May 23, 2003
5.600
5.663
5.596
5.618
180,440
+0.11(+1.94%)
May 22, 2003
5.458
5.645
5.440
5.511
242,312
-0.03(-0.48%)
May 21, 2003
5.316
5.543
5.289
5.538
79,645
-0.00(-0.08%)
May 20, 2003
5.551
5.556
5.471
5.543
96,745
-0.01(-0.16%)
May 19, 2003
5.760
5.769
5.307
5.551
116,094
-0.22(-3.78%)
May 16, 2003
5.978
6.005
5.760
5.769
148,492
-0.21(-3.49%)
May 15, 2003
5.845
6.089
5.778
5.978
247,262
+0.14(+2.36%)
May 14, 2003
5.778
5.889
5.774
5.840
137,243
+0.07(+1.15%)
May 13, 2003
5.645
5.840
5.645
5.774
158,616
+0.06(+1.09%)
May 12, 2003
5.378
5.796
5.374
5.711
111,594
+0.30(+5.59%)
May 09, 2003
5.485
5.503
5.360
5.409
179,540
-0.08(-1.38%)
May 08, 2003
5.756
5.760
5.431
5.485
185,840
-0.18(-3.22%)
May 07, 2003
5.880
5.903
5.663
5.667
178,415
-0.32(-5.28%)
May 06, 2003
5.947
5.996
5.929
5.983
128,918
+0.09(+1.51%)
May 05, 2003
6.000
6.147
5.778
5.894
298,334
-0.11(-1.78%)
May 02, 2003
6.231
6.231
5.778
6.000
1,119,093
+0.60(+11.11%)
May 01, 2003
5.507
5.507
5.111
5.400
222,963
-0.10(-1.78%)
Apr 30, 2003
5.929
6.058
5.494
5.498
114,969
-0.48(-8.03%)
Apr 29, 2003
5.800
6.267
5.734
5.978
678,340
+0.19(+3.22%)
Apr 28, 2003
5.716
5.867
5.689
5.791
433,328
+0.09(+1.51%)
Apr 25, 2003
5.627
5.787
5.574
5.705
205,414
+0.08(+1.39%)
Apr 24, 2003
5.734
5.778
5.627
5.627
70,421
-0.14(-2.47%)
Apr 23, 2003
5.774
5.787
5.636
5.769
122,618
+0.00(+0.08%)
Apr 22, 2003
5.760
5.783
5.698
5.765
88,645
+0.01(+0.15%)
Apr 21, 2003
5.623
5.769
5.623
5.756
85,045
+0.14(+2.45%)
Apr 17, 2003
5.627
5.676
5.565
5.618
53,547
+0.01(+0.24%)
Apr 16, 2003
5.578
5.680
5.458
5.605
54,672
-0.04(-0.63%)
Apr 15, 2003
5.409
5.667
5.409
5.640
42,522
+0.08(+1.36%)
Apr 14, 2003
5.494
5.667
5.405
5.565
242,762
+0.14(+2.62%)
Apr 11, 2003
5.551
5.551
5.409
5.423
179,090
-0.10(-1.85%)
Apr 10, 2003
5.467
5.525
5.307
5.525
99,219
+0.06(+1.06%)
Apr 09, 2003
5.334
5.556
5.280
5.467
154,567
+0.14(+2.59%)
Apr 08, 2003
5.311
5.342
5.294
5.329
119,243
-0.02(-0.33%)
Apr 07, 2003
5.231
5.574
5.218
5.347
394,854
+0.04(+0.67%)
Apr 04, 2003
5.178
5.334
5.178
5.311
219,588
+0.15(+2.93%)
Apr 03, 2003
5.000
5.222
4.880
5.160
132,518
+0.16(+3.20%)
Apr 02, 2003
4.911
5.000
4.796
5.000
213,739
+0.08(+1.53%)
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.