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
)
3.220
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2014
7.049
7.049
6.140
6.165
1,684,291
-1.53(-19.88%)
Apr 29, 2014
7.796
7.821
7.635
7.695
373,347
-0.04(-0.52%)
Apr 28, 2014
7.529
7.801
7.488
7.736
263,295
+0.23(+3.10%)
Apr 25, 2014
7.832
7.832
7.503
7.503
289,166
-0.37(-4.68%)
Apr 24, 2014
7.852
7.890
7.703
7.872
243,011
+0.08(+0.97%)
Apr 23, 2014
7.816
7.927
7.771
7.796
281,315
-0.02(-0.26%)
Apr 22, 2014
7.736
7.852
7.690
7.816
234,402
+0.12(+1.51%)
Apr 21, 2014
7.751
7.766
7.589
7.700
308,050
-0.05(-0.65%)
Apr 17, 2014
7.665
7.751
7.751
7.751
288,354
+0.09(+1.12%)
Apr 16, 2014
7.766
7.802
7.518
7.665
315,754
-0.07(-0.91%)
Apr 15, 2014
7.801
7.811
7.675
7.736
265,412
-0.04(-0.52%)
Apr 14, 2014
7.736
7.796
7.645
7.776
291,194
+0.13(+1.65%)
Apr 11, 2014
7.715
7.806
7.544
7.650
243,376
-0.10(-1.24%)
Apr 10, 2014
7.927
7.963
7.670
7.746
344,811
-0.18(-2.23%)
Apr 09, 2014
8.261
8.331
7.852
7.922
555,856
-0.28(-3.39%)
Apr 08, 2014
8.084
8.392
8.084
8.200
337,844
+0.14(+1.75%)
Apr 07, 2014
8.170
8.170
7.892
8.059
506,822
-0.13(-1.60%)
Apr 04, 2014
8.377
8.377
8.094
8.190
407,136
-0.12(-1.46%)
Apr 03, 2014
8.190
8.346
8.044
8.311
386,517
+0.13(+1.54%)
Apr 02, 2014
8.190
8.281
8.099
8.185
436,633
+0.02(+0.25%)
Apr 01, 2014
8.114
8.220
8.064
8.165
371,941
+0.06(+0.75%)
Mar 31, 2014
7.892
8.150
7.751
8.104
612,438
+0.27(+3.48%)
Mar 28, 2014
7.645
7.892
7.645
7.832
391,189
+0.17(+2.24%)
Mar 27, 2014
7.281
7.705
7.221
7.660
450,536
+0.39(+5.42%)
Mar 26, 2014
7.715
7.761
7.241
7.266
401,375
-0.38(-4.95%)
Mar 25, 2014
7.549
7.746
7.483
7.645
368,400
+0.14(+1.82%)
Mar 24, 2014
7.635
7.776
7.362
7.508
633,718
-0.13(-1.65%)
Mar 21, 2014
7.705
7.806
7.614
7.635
391,072
-0.02(-0.26%)
Mar 20, 2014
7.821
7.922
7.604
7.655
348,956
-0.18(-2.32%)
Mar 19, 2014
7.766
7.998
7.709
7.837
301,566
+0.08(+1.04%)
Mar 18, 2014
7.670
7.811
7.599
7.756
222,367
+0.11(+1.45%)
Mar 17, 2014
7.741
7.806
7.579
7.645
372,274
-0.07(-0.85%)
Mar 14, 2014
7.599
7.771
7.599
7.710
269,999
+0.06(+0.79%)
Mar 13, 2014
7.705
7.741
7.647
7.650
256,560
-0.03(-0.39%)
Mar 12, 2014
7.539
7.736
7.539
7.680
284,393
+0.12(+1.60%)
Mar 11, 2014
7.902
7.933
7.498
7.559
637,715
-0.33(-4.22%)
Mar 10, 2014
7.852
7.943
7.791
7.892
371,791
+0.03(+0.32%)
Mar 07, 2014
7.978
7.983
7.801
7.867
274,223
+0.01(+0.06%)
Mar 06, 2014
7.695
7.953
7.620
7.862
497,690
+0.18(+2.37%)
Mar 05, 2014
7.609
7.801
7.594
7.680
402,567
+0.10(+1.27%)
Mar 04, 2014
7.574
7.634
7.430
7.584
442,746
+0.12(+1.54%)
Mar 03, 2014
7.564
7.664
7.414
7.469
466,857
-0.15(-1.91%)
Feb 28, 2014
7.549
7.739
7.529
7.614
482,289
+0.09(+1.13%)
Feb 27, 2014
7.644
7.644
7.499
7.529
514,395
-0.14(-1.77%)
Feb 26, 2014
7.519
7.747
7.148
7.664
2,003,885
-0.30(-3.78%)
Feb 25, 2014
8.286
8.326
7.965
7.965
1,009,967
-0.31(-3.76%)
Feb 24, 2014
8.642
8.688
8.191
8.276
651,611
-0.33(-3.85%)
Feb 21, 2014
8.592
8.723
8.487
8.607
475,124
+0.08(+0.88%)
Feb 20, 2014
8.251
8.572
8.226
8.532
580,375
+0.30(+3.59%)
Feb 19, 2014
8.186
8.452
8.186
8.236
527,013
+0.06(+0.67%)
Feb 18, 2014
8.021
8.251
8.000
8.181
573,269
+0.19(+2.39%)
Feb 14, 2014
7.845
7.990
7.990
7.990
311,008
+0.14(+1.72%)
Feb 13, 2014
7.895
7.925
7.654
7.855
493,675
-0.08(-1.01%)
Feb 12, 2014
8.000
8.081
7.820
7.935
438,025
-0.04(-0.44%)
Feb 11, 2014
8.036
8.176
7.950
7.970
263,728
-0.07(-0.87%)
Feb 10, 2014
8.091
8.186
7.978
8.041
382,571
-0.01(-0.06%)
Feb 07, 2014
8.151
8.273
7.935
8.046
293,484
-0.06(-0.68%)
Feb 06, 2014
7.775
8.231
7.725
8.101
664,401
+0.35(+4.53%)
Feb 05, 2014
8.005
8.030
7.730
7.750
537,420
-0.29(-3.62%)
Feb 04, 2014
8.362
8.450
7.975
8.041
336,233
-0.30(-3.55%)
Feb 03, 2014
8.507
8.602
8.321
8.336
474,169
-0.27(-3.15%)
Jan 31, 2014
8.502
8.682
8.423
8.607
310,890
+0.00(+0.00%)
Jan 30, 2014
8.748
8.789
8.607
8.607
256,791
-0.05(-0.52%)
Jan 29, 2014
8.898
9.024
8.647
8.653
403,497
-0.32(-3.52%)
Jan 28, 2014
9.109
9.139
8.888
8.969
349,513
-0.14(-1.54%)
Jan 27, 2014
9.049
9.209
8.938
9.109
479,193
+0.14(+1.51%)
Jan 24, 2014
9.209
9.209
8.948
8.974
344,989
-0.27(-2.93%)
Jan 23, 2014
9.370
9.390
9.109
9.244
392,143
-0.16(-1.65%)
Jan 22, 2014
9.656
9.656
9.370
9.400
296,903
-0.25(-2.60%)
Jan 21, 2014
9.836
9.876
9.646
9.651
426,160
-0.14(-1.43%)
Jan 17, 2014
9.530
9.791
9.791
9.791
662,287
+0.24(+2.47%)
Jan 16, 2014
9.480
9.585
9.365
9.555
622,024
+0.05(+0.47%)
Jan 15, 2014
9.490
9.590
9.405
9.510
818,278
+0.02(+0.21%)
Jan 14, 2014
8.999
9.721
8.871
9.490
1,154,681
+0.47(+5.17%)
Jan 13, 2014
9.269
9.400
8.913
9.024
1,730,959
-0.26(-2.76%)
Jan 10, 2014
9.410
9.410
9.170
9.280
1,266,086
-0.16(-1.70%)
Jan 09, 2014
9.570
9.655
9.345
9.440
475,224
-0.13(-1.36%)
Jan 08, 2014
9.606
9.706
9.405
9.570
535,380
-0.06(-0.57%)
Jan 07, 2014
9.641
9.791
9.516
9.626
320,364
+0.02(+0.21%)
Jan 06, 2014
10.11
10.11
9.488
9.606
487,826
-0.48(-4.73%)
Jan 03, 2014
9.962
10.16
9.917
10.08
395,871
+0.14(+1.41%)
Jan 02, 2014
9.906
10.09
9.782
9.942
567,205
+0.00(+0.00%)
Dec 31, 2013
9.606
9.942
9.942
9.942
378,792
+0.42(+4.43%)
Dec 30, 2013
9.626
9.855
9.420
9.520
351,951
-0.11(-1.09%)
Dec 27, 2013
9.445
9.746
9.380
9.626
443,130
+0.24(+2.57%)
Dec 26, 2013
9.455
9.520
9.340
9.385
208,887
+0.00(+0.00%)
Dec 24, 2013
9.405
9.440
9.360
9.385
97,022
+0.00(+0.00%)
Dec 23, 2013
9.295
9.445
9.185
9.385
280,419
+0.13(+1.35%)
Dec 20, 2013
9.144
9.264
8.920
9.259
511,899
+0.15(+1.65%)
Dec 19, 2013
9.119
9.269
8.943
9.109
349,024
-0.02(-0.16%)
Dec 18, 2013
9.149
9.174
8.818
9.124
188,249
-0.04(-0.44%)
Dec 17, 2013
9.149
9.224
9.029
9.164
307,692
+0.05(+0.50%)
Dec 16, 2013
9.039
9.154
8.969
9.119
340,061
+0.10(+1.11%)
Dec 13, 2013
8.893
9.154
8.833
9.019
236,824
+0.15(+1.70%)
Dec 12, 2013
8.778
8.969
8.778
8.868
255,564
+0.01(+0.06%)
Dec 11, 2013
8.913
8.974
8.818
8.863
199,940
-0.01(-0.06%)
Dec 10, 2013
8.898
8.969
8.728
8.868
314,201
-0.03(-0.28%)
Dec 09, 2013
9.149
9.229
8.853
8.893
260,650
-0.25(-2.69%)
Dec 06, 2013
9.004
9.390
8.898
9.139
0
+0.26(+2.88%)
Dec 05, 2013
8.974
9.059
8.828
8.883
0
-0.12(-1.34%)
Dec 04, 2013
9.199
9.290
8.868
9.004
0
-0.20(-2.18%)
Dec 03, 2013
9.510
9.611
9.164
9.204
825,854
-0.31(-3.22%)
Dec 02, 2013
9.370
9.530
9.355
9.510
533,933
+0.17(+1.83%)
Nov 29, 2013
9.570
9.570
9.320
9.340
0
-0.19(-2.00%)
Nov 27, 2013
9.274
9.550
9.199
9.530
0
+0.27(+2.93%)
Nov 26, 2013
9.199
9.310
9.199
9.259
0
+0.05(+0.54%)
Nov 25, 2013
9.214
9.339
9.199
9.209
220,290
-0.01(-0.16%)
Nov 22, 2013
9.254
9.314
8.980
9.224
0
-0.00(-0.05%)
Nov 21, 2013
9.214
9.274
9.129
9.229
180,453
+0.05(+0.54%)
Nov 20, 2013
9.279
9.282
9.129
9.179
0
-0.05(-0.59%)
Nov 19, 2013
9.399
9.479
9.159
9.234
389,518
-0.12(-1.28%)
Nov 18, 2013
9.369
9.479
9.229
9.354
0
+0.01(+0.11%)
Nov 15, 2013
9.129
9.354
9.100
9.344
0
+0.20(+2.18%)
Nov 14, 2013
9.179
9.179
9.005
9.144
0
+0.13(+1.44%)
Nov 12, 2013
9.060
9.254
8.940
9.015
0
-0.07(-0.82%)
Nov 11, 2013
8.930
9.164
8.790
9.090
0
+0.15(+1.67%)
Nov 08, 2013
8.810
8.955
8.810
8.940
0
+0.12(+1.36%)
Nov 07, 2013
9.065
9.182
8.665
8.820
578,771
-0.18(-2.05%)
Nov 06, 2013
9.239
9.319
8.945
9.005
652,807
-0.19(-2.06%)
Nov 05, 2013
9.459
9.459
9.194
9.194
501,071
-0.28(-3.00%)
Nov 04, 2013
9.598
9.723
9.304
9.479
678,715
-0.09(-0.99%)
Nov 01, 2013
9.449
9.648
9.329
9.573
0
+0.14(+1.48%)
Oct 31, 2013
9.688
9.773
9.379
9.434
0
-0.24(-2.53%)
Oct 30, 2013
8.980
10.08
8.890
9.678
2,145,341
+1.30(+15.54%)
Oct 29, 2013
8.212
8.576
8.192
8.376
1,022,740
+0.17(+2.07%)
Oct 28, 2013
8.087
8.226
8.057
8.207
0
+0.13(+1.61%)
Oct 25, 2013
8.167
8.217
8.037
8.077
0
-0.05(-0.61%)
Oct 24, 2013
8.042
8.217
7.907
8.127
529,809
+0.08(+1.02%)
Oct 23, 2013
8.107
8.162
8.027
8.044
0
-0.12(-1.44%)
Oct 22, 2013
8.281
8.356
8.082
8.162
343,140
-0.07(-0.91%)
Oct 21, 2013
8.212
8.276
8.162
8.236
269,198
+0.02(+0.24%)
Oct 18, 2013
8.311
8.311
8.142
8.217
262,966
-0.03(-0.36%)
Oct 17, 2013
8.132
8.266
8.132
8.246
167,191
+0.09(+1.10%)
Oct 16, 2013
8.182
8.301
8.117
8.157
280,986
+0.03(+0.37%)
Oct 15, 2013
8.296
8.311
8.122
8.127
424,390
-0.17(-2.10%)
Oct 14, 2013
7.957
8.311
7.957
8.301
415,705
+0.29(+3.68%)
Oct 11, 2013
8.032
8.147
7.992
8.007
0
-0.08(-0.93%)
Oct 10, 2013
7.852
8.102
7.782
8.082
346,125
+0.30(+3.92%)
Oct 09, 2013
7.703
7.867
7.618
7.777
445,191
+0.07(+0.97%)
Oct 08, 2013
7.773
7.862
7.668
7.703
658,240
-0.07(-0.96%)
Oct 07, 2013
7.902
7.917
7.743
7.777
0
-0.20(-2.50%)
Oct 04, 2013
7.857
8.022
7.782
7.977
0
+0.09(+1.20%)
Oct 03, 2013
7.982
8.026
7.797
7.882
0
-0.10(-1.25%)
Oct 02, 2013
7.997
8.062
7.932
7.982
466,990
-0.08(-1.05%)
Oct 01, 2013
8.037
8.152
7.997
8.067
369,301
+0.03(+0.43%)
Sep 30, 2013
7.932
8.047
7.897
8.032
645,826
+0.02(+0.25%)
Sep 27, 2013
8.047
8.087
7.952
8.012
0
-0.06(-0.74%)
Sep 26, 2013
8.107
8.222
8.032
8.072
459,848
+0.00(+0.00%)
Sep 25, 2013
8.256
8.271
8.022
8.072
751,733
-0.19(-2.35%)
Sep 24, 2013
8.376
8.481
8.231
8.266
435,666
-0.08(-1.02%)
Sep 23, 2013
8.371
8.416
8.231
8.351
446,143
-0.02(-0.24%)
Sep 20, 2013
8.411
8.506
8.356
8.371
0
-0.10(-1.18%)
Sep 19, 2013
8.471
8.531
8.386
8.471
504,178
+0.02(+0.30%)
Sep 18, 2013
8.147
8.471
8.107
8.446
0
+0.28(+3.48%)
Sep 17, 2013
8.222
8.286
8.112
8.162
0
-0.32(-3.76%)
Sep 16, 2013
8.509
8.567
8.411
8.481
0
+0.07(+0.83%)
Sep 13, 2013
8.511
8.516
8.351
8.411
0
-0.07(-0.82%)
Sep 12, 2013
8.416
8.531
8.142
8.481
808,792
+0.08(+0.95%)
Sep 11, 2013
8.271
8.406
8.261
8.401
0
+0.13(+1.57%)
Sep 10, 2013
8.346
8.391
8.226
8.271
460,287
+0.00(+0.00%)
Sep 09, 2013
8.246
8.356
8.246
8.271
0
+0.05(+0.67%)
Sep 06, 2013
8.321
8.351
8.132
8.217
0
-0.07(-0.84%)
Sep 05, 2013
8.331
8.356
8.162
8.286
395,494
-0.02(-0.24%)
Sep 04, 2013
8.271
8.396
8.236
8.306
0
+0.05(+0.60%)
Sep 03, 2013
8.446
8.551
8.122
8.256
824,745
-0.09(-1.08%)
Aug 30, 2013
8.616
8.616
8.321
8.346
0
-0.28(-3.24%)
Aug 29, 2013
8.546
8.665
8.522
8.626
376,976
+0.09(+1.11%)
Aug 28, 2013
8.566
8.665
8.481
8.531
0
+0.00(+0.00%)
Aug 27, 2013
8.814
8.858
8.486
8.531
395,518
-0.39(-4.39%)
Aug 26, 2013
8.863
9.017
8.848
8.923
0
+0.09(+1.01%)
Aug 23, 2013
9.101
9.126
8.774
8.833
0
-0.26(-2.84%)
Aug 22, 2013
9.121
9.185
9.066
9.091
189,914
-0.00(-0.05%)
Aug 21, 2013
9.121
9.275
9.071
9.096
0
-0.03(-0.38%)
Aug 20, 2013
9.062
9.220
9.001
9.131
427,348
+0.06(+0.66%)
Aug 19, 2013
9.057
9.359
9.017
9.071
541,829
+0.00(+0.05%)
Aug 16, 2013
9.161
9.260
8.972
9.066
0
-0.13(-1.46%)
Aug 15, 2013
9.538
9.639
9.185
9.200
463,293
-0.46(-4.77%)
Aug 14, 2013
9.632
9.736
9.572
9.662
394,018
+0.03(+0.36%)
Aug 13, 2013
9.706
9.732
9.528
9.627
636,525
-0.07(-0.72%)
Aug 12, 2013
9.786
9.920
9.658
9.696
475,290
-0.15(-1.51%)
Aug 09, 2013
9.860
9.979
9.786
9.845
499,773
-0.03(-0.30%)
Aug 08, 2013
9.830
9.895
9.736
9.875
607,002
+0.07(+0.76%)
Aug 07, 2013
9.820
9.885
9.662
9.800
687,747
-0.07(-0.70%)
Aug 06, 2013
9.870
9.920
9.706
9.870
936,892
-0.05(-0.50%)
Aug 05, 2013
9.920
10.00
9.830
9.920
1,091,157
-0.03(-0.35%)
Aug 02, 2013
9.920
10.01
9.658
9.954
1,506,663
-0.03(-0.35%)
Aug 01, 2013
10.15
10.27
9.686
9.989
1,712,332
-0.06(-0.64%)
Jul 31, 2013
10.42
10.60
9.781
10.05
0
-2.03(-16.79%)
Jul 30, 2013
12.20
12.23
11.83
12.08
0
-0.12(-0.98%)
Jul 29, 2013
12.18
12.40
12.05
12.20
0
+0.06(+0.53%)
Jul 26, 2013
12.21
12.21
12.01
12.14
0
-0.16(-1.33%)
Jul 25, 2013
11.86
12.30
11.79
12.30
0
+0.38(+3.16%)
Jul 24, 2013
12.20
12.20
11.88
11.92
0
-0.24(-1.96%)
Jul 23, 2013
12.15
12.24
12.03
12.16
0
+0.09(+0.78%)
Jul 22, 2013
12.01
12.19
11.96
12.07
0
+0.02(+0.21%)
Jul 19, 2013
11.84
12.07
11.66
12.04
0
+0.18(+1.55%)
Jul 18, 2013
12.13
12.13
11.74
11.86
0
-0.15(-1.24%)
Jul 17, 2013
11.72
12.02
11.68
12.01
406,674
+0.35(+3.02%)
Jul 16, 2013
12.03
12.08
11.60
11.66
0
-0.32(-2.65%)
Jul 15, 2013
11.83
11.99
11.77
11.97
0
+0.14(+1.22%)
Jul 12, 2013
11.77
11.90
11.70
11.83
0
+0.08(+0.67%)
Jul 11, 2013
11.53
11.75
11.41
11.75
0
+0.38(+3.31%)
Jul 10, 2013
10.99
11.41
10.97
11.37
0
+0.41(+3.71%)
Jul 09, 2013
10.64
11.08
10.60
10.97
0
+0.36(+3.41%)
Jul 08, 2013
10.57
10.64
10.53
10.60
453,984
+0.04(+0.42%)
Jul 05, 2013
10.50
10.57
10.32
10.56
0
+0.17(+1.62%)
Jul 03, 2013
10.25
10.40
10.22
10.39
0
+0.00(+0.00%)
Jul 02, 2013
10.51
10.63
10.15
10.39
0
-0.21(-2.01%)
Jul 01, 2013
10.90
11.02
10.50
10.60
0
-0.28(-2.60%)
Jun 28, 2013
10.68
11.20
10.66
10.89
2,599,458
+0.23(+2.14%)
Jun 27, 2013
10.17
10.68
10.17
10.66
0
+0.55(+5.39%)
Jun 26, 2013
10.13
10.18
9.974
10.11
0
+0.10(+0.99%)
Jun 25, 2013
9.572
10.09
9.498
10.01
0
+0.52(+5.43%)
Jun 24, 2013
9.424
9.582
9.200
9.498
0
-0.08(-0.88%)
Jun 21, 2013
10.15
10.22
9.409
9.582
1,484,408
-0.55(-5.43%)
Jun 20, 2013
10.63
10.64
9.929
10.13
0
-0.63(-5.90%)
Jun 19, 2013
10.91
10.91
10.66
10.77
0
-0.04(-0.41%)
Jun 18, 2013
10.67
10.83
10.64
10.81
0
+0.15(+1.40%)
Jun 17, 2013
10.74
10.79
10.56
10.66
0
+0.05(+0.51%)
Jun 14, 2013
10.84
10.91
10.49
10.61
0
-0.21(-1.93%)
Jun 13, 2013
10.81
10.86
10.59
10.82
624,609
+0.10(+0.93%)
Jun 12, 2013
10.46
10.86
10.39
10.72
1,094,492
+0.32(+3.05%)
Jun 11, 2013
10.42
10.55
10.34
10.40
345,477
-0.11(-1.04%)
Jun 10, 2013
10.37
10.59
10.32
10.51
0
+0.20(+1.97%)
Jun 07, 2013
10.20
10.42
10.12
10.31
0
+0.24(+2.41%)
Jun 06, 2013
9.890
10.21
9.815
10.06
472,391
+0.20(+2.06%)
Jun 05, 2013
9.905
10.12
9.796
9.860
0
-0.19(-1.92%)
Jun 04, 2013
10.04
10.23
9.885
10.05
0
+0.01(+0.10%)
Jun 03, 2013
9.925
10.05
9.791
10.04
543,273
+0.12(+1.20%)
May 31, 2013
10.13
10.21
9.895
9.925
538,934
-0.26(-2.58%)
May 30, 2013
10.22
10.24
10.13
10.19
410,577
+0.06(+0.59%)
May 29, 2013
10.23
10.23
9.949
10.13
249,878
-0.13(-1.31%)
May 28, 2013
10.37
10.59
10.20
10.26
623,426
+0.09(+0.87%)
May 24, 2013
10.08
10.19
9.926
10.17
0
+0.05(+0.54%)
May 23, 2013
9.956
10.16
9.877
10.12
0
-0.04(-0.39%)
May 22, 2013
10.35
10.46
10.02
10.16
0
-0.17(-1.67%)
May 21, 2013
10.22
10.41
10.22
10.33
0
+0.17(+1.70%)
May 20, 2013
10.41
10.46
9.971
10.16
0
-0.39(-3.70%)
May 17, 2013
10.54
10.74
10.47
10.55
0
+0.00(+0.05%)
May 16, 2013
10.99
10.99
10.39
10.54
764,243
-0.50(-4.51%)
May 15, 2013
11.00
11.11
10.92
11.04
0
+0.54(+5.12%)
May 13, 2013
10.22
10.53
10.14
10.50
0
+0.37(+3.65%)
May 10, 2013
10.13
10.17
10.08
10.13
0
+0.04(+0.44%)
May 09, 2013
10.14
10.41
10.06
10.09
0
+0.12(+1.24%)
May 08, 2013
9.887
10.07
9.822
9.966
0
+0.09(+0.95%)
May 07, 2013
9.995
9.998
9.640
9.872
0
-0.11(-1.14%)
May 06, 2013
9.595
10.10
9.595
9.985
0
+0.39(+4.06%)
May 03, 2013
9.620
9.655
9.457
9.595
0
+0.14(+1.46%)
May 02, 2013
9.057
9.526
9.048
9.457
0
+0.40(+4.41%)
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.