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 (%)
Jun 28, 2019
1.289
1.322
1.275
1.289
3,932,105
+0.01(+1.04%)
Jun 27, 2019
1.308
1.322
1.275
1.275
780,041
-0.01(-1.03%)
Jun 26, 2019
1.348
1.368
1.289
1.289
696,638
-0.04(-2.99%)
Jun 25, 2019
1.361
1.375
1.308
1.328
461,529
-0.01(-0.99%)
Jun 24, 2019
1.368
1.414
1.289
1.342
1,144,161
-0.03(-2.40%)
Jun 21, 2019
1.441
1.480
1.355
1.375
1,360,083
-0.08(-5.45%)
Jun 20, 2019
1.500
1.500
1.434
1.454
609,799
-0.01(-0.90%)
Jun 19, 2019
1.507
1.553
1.460
1.467
685,667
-0.04(-2.63%)
Jun 18, 2019
1.460
1.560
1.447
1.507
428,394
+0.05(+3.64%)
Jun 17, 2019
1.454
1.460
1.401
1.454
385,198
+0.01(+0.92%)
Jun 14, 2019
1.427
1.487
1.379
1.441
235,457
+0.03(+2.35%)
Jun 13, 2019
1.434
1.447
1.381
1.408
296,615
-0.01(-0.93%)
Jun 12, 2019
1.414
1.454
1.375
1.421
410,592
+0.01(+0.47%)
Jun 11, 2019
1.408
1.421
1.322
1.414
266,640
+0.01(+0.94%)
Jun 10, 2019
1.368
1.434
1.355
1.401
245,282
+0.03(+2.42%)
Jun 07, 2019
1.375
1.401
1.328
1.368
215,482
-0.01(-0.48%)
Jun 06, 2019
1.342
1.408
1.262
1.375
636,439
+0.03(+2.46%)
Jun 05, 2019
1.487
1.487
1.335
1.342
647,023
-0.13(-8.97%)
Jun 04, 2019
1.381
1.487
1.381
1.474
521,557
+0.11(+8.25%)
Jun 03, 2019
1.335
1.447
1.328
1.361
427,474
+0.04(+3.00%)
May 31, 2019
1.342
1.381
1.322
1.322
616,183
-0.05(-3.38%)
May 30, 2019
1.421
1.447
1.361
1.368
548,541
-0.05(-3.72%)
May 29, 2019
1.531
1.537
1.382
1.421
726,129
-0.11(-7.17%)
May 28, 2019
1.544
1.627
1.518
1.531
512,569
-0.02(-1.25%)
May 24, 2019
1.531
1.750
1.511
1.550
574,461
+0.03(+1.69%)
May 23, 2019
1.634
1.670
1.498
1.524
488,395
-0.14(-8.53%)
May 22, 2019
1.705
1.731
1.621
1.666
171,585
-0.04(-2.27%)
May 21, 2019
1.750
1.750
1.679
1.705
406,551
-0.01(-0.75%)
May 20, 2019
1.615
1.737
1.589
1.718
385,972
+0.11(+6.83%)
May 17, 2019
1.647
1.718
1.595
1.608
503,698
-0.04(-2.35%)
May 16, 2019
1.782
1.782
1.621
1.647
461,810
-0.14(-7.61%)
May 15, 2019
1.808
1.841
1.718
1.782
513,526
-0.01(-0.36%)
May 14, 2019
1.485
1.957
1.466
1.789
2,746,524
+0.32(+22.03%)
May 13, 2019
1.505
1.518
1.453
1.466
272,362
-0.06(-4.22%)
May 10, 2019
1.511
1.544
1.485
1.531
246,662
+0.01(+0.85%)
May 09, 2019
1.498
1.563
1.466
1.518
380,675
+0.01(+0.43%)
May 08, 2019
1.492
1.634
1.440
1.511
625,880
+0.04(+2.63%)
May 07, 2019
1.511
1.524
1.440
1.472
534,499
-0.05(-2.98%)
May 06, 2019
1.524
1.544
1.472
1.518
335,615
-0.03(-1.67%)
May 03, 2019
1.569
1.576
1.453
1.544
796,503
+0.00(+0.00%)
May 02, 2019
1.498
1.595
1.434
1.544
2,900,000
+0.01(+0.42%)
May 01, 2019
1.763
1.808
1.511
1.537
1,110,012
-0.16(-9.51%)
Apr 30, 2019
1.705
1.744
1.627
1.699
582,763
+0.01(+0.38%)
Apr 29, 2019
1.686
1.776
1.666
1.692
300,639
+0.00(+0.00%)
Apr 26, 2019
1.627
1.705
1.625
1.692
209,655
+0.05(+3.15%)
Apr 25, 2019
1.711
1.716
1.595
1.640
294,360
-0.05(-3.05%)
Apr 24, 2019
1.640
1.724
1.634
1.692
304,470
+0.05(+3.15%)
Apr 23, 2019
1.615
1.679
1.615
1.640
333,175
+0.04(+2.42%)
Apr 22, 2019
1.699
1.705
1.544
1.602
704,633
-0.10(-6.06%)
Apr 18, 2019
1.724
1.757
1.669
1.705
462,820
-0.03(-1.49%)
Apr 17, 2019
1.744
1.757
1.679
1.731
285,807
+0.01(+0.37%)
Apr 16, 2019
1.679
1.802
1.666
1.724
362,486
+0.06(+3.49%)
Apr 15, 2019
1.879
1.892
1.660
1.666
520,296
-0.21(-11.03%)
Apr 12, 2019
1.937
1.963
1.873
1.873
165,525
-0.06(-3.33%)
Apr 11, 2019
1.937
1.950
1.873
1.937
222,300
+0.03(+1.35%)
Apr 10, 2019
1.950
1.983
1.892
1.912
192,918
-0.04(-1.99%)
Apr 09, 2019
1.937
1.996
1.925
1.950
198,130
+0.01(+0.33%)
Apr 08, 2019
2.047
2.047
1.937
1.944
326,050
-0.11(-5.35%)
Apr 05, 2019
2.054
2.112
2.034
2.054
231,332
+0.01(+0.32%)
Apr 04, 2019
1.957
2.092
1.957
2.047
320,207
+0.09(+4.62%)
Apr 03, 2019
1.970
2.002
1.899
1.957
248,671
+0.02(+1.00%)
Apr 02, 2019
2.041
2.041
1.905
1.937
438,038
-0.10(-4.76%)
Apr 01, 2019
2.060
2.099
2.002
2.034
323,709
-0.02(-0.94%)
Mar 29, 2019
2.112
2.138
2.034
2.054
342,818
-0.06(-2.75%)
Mar 28, 2019
2.092
2.141
2.092
2.112
178,482
+0.04(+1.87%)
Mar 27, 2019
2.176
2.209
2.041
2.073
417,873
-0.09(-4.18%)
Mar 26, 2019
2.118
2.235
2.099
2.164
306,195
+0.07(+3.40%)
Mar 25, 2019
2.086
2.112
2.034
2.092
334,362
+0.01(+0.31%)
Mar 22, 2019
2.260
2.293
2.086
2.086
307,979
-0.15(-6.65%)
Mar 21, 2019
2.402
2.454
2.228
2.235
428,919
-0.19(-7.73%)
Mar 20, 2019
2.441
2.493
2.409
2.422
396,187
-0.01(-0.53%)
Mar 19, 2019
2.448
2.493
2.409
2.435
392,152
+0.00(+0.00%)
Mar 18, 2019
2.422
2.506
2.383
2.435
385,320
+0.05(+1.89%)
Mar 15, 2019
2.428
2.480
2.341
2.390
1,040,842
-0.02(-0.80%)
Mar 14, 2019
2.402
2.435
2.370
2.409
406,575
+0.01(+0.54%)
Mar 13, 2019
2.280
2.422
2.267
2.396
442,488
+0.11(+4.80%)
Mar 12, 2019
2.377
2.415
2.273
2.286
433,657
-0.11(-4.58%)
Mar 11, 2019
2.357
2.467
2.338
2.396
485,334
+0.03(+1.37%)
Mar 08, 2019
2.390
2.422
2.196
2.364
558,512
-0.06(-2.66%)
Mar 07, 2019
2.480
2.532
2.422
2.428
280,612
-0.03(-1.05%)
Mar 06, 2019
2.473
2.511
2.403
2.454
449,606
-0.01(-0.26%)
Mar 05, 2019
2.480
2.492
2.359
2.461
637,134
+0.02(+0.78%)
Mar 04, 2019
2.626
2.703
2.413
2.441
876,959
-0.15(-5.90%)
Mar 01, 2019
2.639
2.671
2.562
2.594
453,222
+0.03(+0.99%)
Feb 28, 2019
2.511
2.633
2.461
2.569
572,905
+0.10(+4.13%)
Feb 27, 2019
3.047
3.047
2.441
2.467
1,475,109
-0.52(-17.31%)
Feb 26, 2019
2.722
3.041
2.715
2.983
1,813,003
+0.28(+10.38%)
Feb 25, 2019
2.518
2.728
2.492
2.703
469,798
+0.19(+7.61%)
Feb 22, 2019
2.467
2.524
2.448
2.511
277,518
+0.03(+1.29%)
Feb 21, 2019
2.467
2.537
2.454
2.480
124,680
+0.00(+0.00%)
Feb 20, 2019
2.505
2.550
2.435
2.480
314,775
-0.04(-1.77%)
Feb 19, 2019
2.537
2.537
2.403
2.524
257,602
+0.02(+0.76%)
Feb 15, 2019
2.531
2.582
2.461
2.505
275,165
-0.02(-0.76%)
Feb 14, 2019
2.486
2.543
2.448
2.524
201,168
+0.02(+0.76%)
Feb 13, 2019
2.543
2.556
2.422
2.505
162,138
-0.03(-1.26%)
Feb 12, 2019
2.416
2.607
2.416
2.537
356,847
+0.15(+6.13%)
Feb 11, 2019
2.390
2.448
2.359
2.390
180,206
-0.01(-0.27%)
Feb 08, 2019
2.365
2.473
2.359
2.397
233,749
+0.01(+0.53%)
Feb 07, 2019
2.390
2.461
2.333
2.384
241,045
-0.02(-0.80%)
Feb 06, 2019
2.384
2.429
2.333
2.403
152,793
+0.03(+1.07%)
Feb 05, 2019
2.288
2.403
2.282
2.378
453,357
+0.08(+3.61%)
Feb 04, 2019
2.231
2.314
2.218
2.295
276,299
+0.06(+2.86%)
Feb 01, 2019
2.199
2.263
2.155
2.231
195,627
+0.04(+1.74%)
Jan 31, 2019
2.167
2.218
2.142
2.193
222,951
+0.03(+1.47%)
Jan 30, 2019
2.174
2.231
2.142
2.161
199,372
+0.01(+0.30%)
Jan 29, 2019
2.244
2.244
2.155
2.155
267,793
-0.10(-4.25%)
Jan 28, 2019
2.231
2.288
2.174
2.250
330,761
-0.01(-0.56%)
Jan 25, 2019
2.231
2.352
2.225
2.263
362,703
+0.04(+1.72%)
Jan 24, 2019
2.320
2.320
2.174
2.225
417,469
-0.08(-3.59%)
Jan 23, 2019
2.161
2.333
2.148
2.308
551,931
+0.17(+7.74%)
Jan 22, 2019
2.390
2.410
2.110
2.142
878,892
-0.25(-10.40%)
Jan 18, 2019
2.333
2.416
2.282
2.390
430,161
+0.06(+2.74%)
Jan 17, 2019
2.237
2.410
2.212
2.327
495,210
+0.06(+2.82%)
Jan 16, 2019
2.397
2.397
2.167
2.263
890,359
-0.14(-5.84%)
Jan 15, 2019
2.199
2.441
2.167
2.403
1,341,423
+0.30(+14.24%)
Jan 14, 2019
2.104
2.148
2.046
2.104
375,098
-0.01(-0.30%)
Jan 11, 2019
1.951
2.193
1.951
2.110
608,532
+0.16(+8.17%)
Jan 10, 2019
2.091
2.091
1.912
1.951
497,565
-0.17(-7.83%)
Jan 09, 2019
1.982
2.135
1.919
2.116
427,238
+0.15(+7.44%)
Jan 08, 2019
2.002
2.059
1.935
1.970
462,129
-0.02(-0.96%)
Jan 07, 2019
1.970
2.008
1.880
1.989
528,428
+0.04(+1.96%)
Jan 04, 2019
1.842
2.021
1.842
1.951
421,532
+0.12(+6.62%)
Jan 03, 2019
1.925
1.989
1.804
1.829
394,005
-0.10(-4.97%)
Jan 02, 2019
1.625
1.938
1.600
1.925
808,828
+0.27(+16.60%)
Dec 31, 2018
1.625
1.683
1.530
1.651
528,210
+0.02(+1.17%)
Dec 28, 2018
1.555
1.702
1.555
1.632
696,384
+0.08(+5.35%)
Dec 27, 2018
1.625
1.683
1.492
1.549
700,977
-0.09(-5.45%)
Dec 26, 2018
1.613
1.747
1.581
1.638
607,324
+0.04(+2.39%)
Dec 24, 2018
1.498
1.657
1.460
1.600
659,360
+0.12(+8.19%)
Dec 21, 2018
1.798
1.798
1.434
1.479
2,005,222
-0.32(-17.73%)
Dec 20, 2018
1.810
1.855
1.759
1.798
406,786
+0.03(+1.80%)
Dec 19, 2018
1.957
1.982
1.753
1.766
643,456
-0.19(-9.77%)
Dec 18, 2018
1.919
2.021
1.868
1.957
419,571
+0.04(+2.33%)
Dec 17, 2018
1.823
2.040
1.791
1.912
979,146
+0.09(+4.90%)
Dec 14, 2018
1.842
1.976
1.807
1.823
1,309,152
-0.02(-1.04%)
Dec 13, 2018
1.970
2.021
1.817
1.842
655,158
-0.14(-7.07%)
Dec 12, 2018
2.021
2.072
1.976
1.982
323,979
-0.03(-1.58%)
Dec 11, 2018
2.008
2.053
1.963
2.014
263,667
+0.01(+0.64%)
Dec 10, 2018
2.078
2.091
1.976
2.002
457,966
-0.10(-4.85%)
Dec 07, 2018
2.148
2.218
2.084
2.104
263,242
-0.06(-2.65%)
Dec 06, 2018
2.104
2.174
2.030
2.161
365,651
+0.05(+2.42%)
Dec 04, 2018
2.301
2.346
2.104
2.110
709,091
-0.19(-8.31%)
Dec 03, 2018
2.371
2.422
2.269
2.301
479,268
-0.05(-2.17%)
Nov 30, 2018
2.276
2.352
2.263
2.352
276,263
+0.06(+2.50%)
Nov 29, 2018
2.333
2.384
2.276
2.295
272,487
-0.01(-0.28%)
Nov 28, 2018
2.295
2.383
2.251
2.301
432,134
+0.00(+0.00%)
Nov 27, 2018
2.263
2.377
2.263
2.301
328,331
+0.03(+1.38%)
Nov 26, 2018
2.276
2.383
2.263
2.270
486,121
+0.01(+0.56%)
Nov 23, 2018
2.477
2.502
2.235
2.257
449,956
-0.23(-9.11%)
Nov 21, 2018
2.483
2.483
2.483
0
+0.19(+8.07%)
Nov 20, 2018
2.527
2.527
2.295
2.298
432,405
-0.25(-9.98%)
Nov 19, 2018
2.402
2.609
2.326
2.553
828,950
+0.13(+5.45%)
Nov 16, 2018
2.439
2.446
2.301
2.421
410,511
-0.03(-1.03%)
Nov 15, 2018
2.483
2.509
2.395
2.446
339,463
-0.04(-1.52%)
Nov 14, 2018
2.446
2.509
2.446
2.483
332,602
+0.05(+2.07%)
Nov 13, 2018
2.439
2.509
2.402
2.433
490,160
-0.03(-1.02%)
Nov 12, 2018
2.370
2.509
2.364
2.458
649,661
+0.07(+2.89%)
Nov 09, 2018
2.364
2.458
2.326
2.389
440,731
+0.03(+1.06%)
Nov 08, 2018
2.232
2.389
2.223
2.364
463,118
+0.10(+4.44%)
Nov 07, 2018
2.282
2.320
2.188
2.263
650,650
-0.03(-1.37%)
Nov 06, 2018
2.333
2.395
2.182
2.295
1,066,201
-0.06(-2.67%)
Nov 05, 2018
2.584
2.609
2.333
2.358
1,322,664
-0.21(-8.31%)
Nov 02, 2018
2.509
2.622
2.433
2.571
1,422,874
+0.06(+2.51%)
Nov 01, 2018
2.207
2.571
2.138
2.509
2,336,136
+0.30(+13.68%)
Oct 31, 2018
2.408
2.477
2.018
2.207
4,037,290
-0.46(-17.22%)
Oct 30, 2018
2.647
2.804
2.641
2.666
1,699,313
-0.01(-0.47%)
Oct 29, 2018
2.942
3.005
2.678
2.678
7,544,307
-0.26(-8.78%)
Oct 26, 2018
2.898
2.949
2.817
2.936
1,269,389
+0.00(+0.00%)
Oct 25, 2018
3.125
3.137
2.911
2.936
1,557,083
-0.16(-5.08%)
Oct 24, 2018
3.087
3.251
3.043
3.093
2,829,853
-0.28(-8.38%)
Oct 23, 2018
3.313
3.414
3.313
3.376
956,732
+0.03(+0.94%)
Oct 22, 2018
3.357
3.383
3.307
3.345
430,876
-0.01(-0.19%)
Oct 19, 2018
3.389
3.389
3.313
3.351
317,466
-0.04(-1.11%)
Oct 18, 2018
3.408
3.414
3.326
3.389
475,667
-0.03(-0.92%)
Oct 17, 2018
3.401
3.445
3.307
3.420
315,825
+0.03(+0.74%)
Oct 16, 2018
3.370
3.427
3.301
3.395
548,678
+0.04(+1.12%)
Oct 15, 2018
3.357
3.408
3.238
3.357
502,259
+0.01(+0.38%)
Oct 12, 2018
3.225
3.364
3.210
3.345
329,713
+0.14(+4.31%)
Oct 11, 2018
3.282
3.357
3.197
3.207
288,478
-0.09(-2.67%)
Oct 10, 2018
3.276
3.370
3.269
3.295
338,797
+0.01(+0.38%)
Oct 09, 2018
3.263
3.427
3.263
3.282
704,857
+0.01(+0.38%)
Oct 08, 2018
3.225
3.301
3.213
3.269
408,253
+0.06(+1.76%)
Oct 05, 2018
3.175
3.235
3.118
3.213
549,363
+0.03(+0.99%)
Oct 04, 2018
3.207
3.244
3.144
3.181
447,084
-0.03(-0.78%)
Oct 03, 2018
3.213
3.244
3.163
3.207
827,931
+0.01(+0.39%)
Oct 02, 2018
3.276
3.313
3.175
3.194
876,325
-0.07(-2.12%)
Oct 01, 2018
3.200
3.339
3.200
3.263
549,354
+0.06(+1.76%)
Sep 28, 2018
3.238
3.301
3.144
3.207
273,091
-0.03(-0.97%)
Sep 27, 2018
3.269
3.332
3.238
3.238
314,643
-0.03(-0.96%)
Sep 26, 2018
3.144
3.301
3.144
3.269
284,245
+0.13(+4.00%)
Sep 25, 2018
3.175
3.207
3.144
3.144
413,317
-0.03(-0.99%)
Sep 24, 2018
3.144
3.207
3.081
3.175
541,027
+0.00(+0.00%)
Sep 21, 2018
3.207
3.332
3.175
3.175
2,016,136
-0.03(-0.98%)
Sep 20, 2018
3.018
3.238
3.018
3.207
1,194,042
+0.16(+5.15%)
Sep 19, 2018
3.018
3.081
2.986
3.049
429,647
+0.03(+1.04%)
Sep 18, 2018
3.175
3.175
2.924
3.018
1,310,440
-0.09(-3.03%)
Sep 17, 2018
3.269
3.269
3.112
3.112
1,327,453
-0.16(-4.81%)
Sep 14, 2018
3.269
3.395
3.238
3.269
535,049
+0.00(+0.00%)
Sep 13, 2018
3.395
3.411
3.269
3.269
449,668
-0.13(-3.70%)
Sep 12, 2018
3.427
3.427
3.364
3.395
285,963
-0.03(-0.92%)
Sep 11, 2018
3.364
3.427
3.364
3.427
166,415
+0.03(+0.93%)
Sep 10, 2018
3.364
3.489
3.332
3.395
413,476
+0.06(+1.89%)
Sep 07, 2018
3.364
3.427
3.273
3.332
537,593
-0.03(-0.93%)
Sep 06, 2018
3.521
3.521
3.364
3.364
516,163
-0.17(-4.89%)
Sep 05, 2018
3.552
3.615
3.521
3.537
409,404
-0.05(-1.32%)
Sep 04, 2018
3.552
3.631
3.521
3.584
641,359
+0.00(+0.00%)
Aug 31, 2018
3.584
3.584
3.584
0
+0.00(+0.00%)
Aug 30, 2018
3.552
3.615
3.458
3.584
782,684
+0.06(+1.79%)
Aug 29, 2018
3.521
3.582
3.460
3.521
679,731
+0.03(+0.88%)
Aug 28, 2018
3.490
3.521
3.398
3.490
882,582
+0.00(+0.00%)
Aug 27, 2018
3.551
3.551
3.429
3.490
937,158
-0.03(-0.87%)
Aug 24, 2018
3.582
3.643
3.490
3.521
515,412
-0.09(-2.54%)
Aug 23, 2018
3.429
3.643
3.429
3.613
408,129
+0.15(+4.42%)
Aug 22, 2018
3.643
3.796
3.429
3.460
913,059
-0.18(-5.04%)
Aug 21, 2018
3.613
3.643
3.582
3.643
444,044
+0.06(+1.71%)
Aug 20, 2018
3.613
3.705
3.551
3.582
324,970
+0.00(+0.00%)
Aug 17, 2018
3.521
3.643
3.490
3.582
304,086
+0.09(+2.63%)
Aug 16, 2018
3.582
3.674
3.460
3.490
400,285
-0.09(-2.56%)
Aug 15, 2018
3.613
3.643
3.521
3.582
382,502
-0.06(-1.68%)
Aug 14, 2018
3.674
3.692
3.643
3.643
264,473
+0.00(+0.00%)
Aug 13, 2018
3.521
3.705
3.521
3.643
1,031,042
+0.12(+3.48%)
Aug 10, 2018
3.460
3.551
3.460
3.521
212,958
+0.06(+1.77%)
Aug 09, 2018
3.460
3.521
3.460
3.460
279,054
+0.00(+0.00%)
Aug 08, 2018
3.551
3.582
3.429
3.460
351,198
-0.06(-1.74%)
Aug 07, 2018
3.521
3.567
3.490
3.521
429,696
+0.00(+0.00%)
Aug 06, 2018
3.551
3.643
3.490
3.521
363,233
+0.03(+0.88%)
Aug 03, 2018
3.674
3.735
3.460
3.490
753,684
-0.15(-4.20%)
Aug 02, 2018
3.643
3.668
3.551
3.643
408,916
+0.02(+0.42%)
Aug 01, 2018
3.368
3.827
3.368
3.628
1,489,593
-0.32(-8.14%)
Jul 31, 2018
4.011
4.103
3.858
3.950
820,816
-0.03(-0.77%)
Jul 30, 2018
3.888
4.072
3.888
3.980
421,107
+0.09(+2.36%)
Jul 27, 2018
3.888
3.950
3.766
3.888
321,887
-0.03(-0.78%)
Jul 26, 2018
3.888
4.011
3.873
3.919
321,985
+0.03(+0.79%)
Jul 25, 2018
3.888
3.950
3.766
3.888
354,373
+0.00(+0.00%)
Jul 24, 2018
4.072
3.888
3.888
341,868
-0.15(-3.79%)
Jul 23, 2018
4.011
4.103
3.980
4.041
362,272
+0.06(+1.54%)
Jul 20, 2018
4.225
4.225
3.980
3.980
672,442
-0.21(-5.11%)
Jul 19, 2018
4.011
4.256
4.011
4.194
609,017
+0.15(+3.79%)
Jul 18, 2018
4.103
4.133
4.041
4.041
220,697
-0.06(-1.49%)
Jul 17, 2018
4.072
4.167
4.072
4.103
254,681
+0.03(+0.75%)
Jul 16, 2018
4.133
4.164
4.041
4.072
249,475
-0.06(-1.48%)
Jul 13, 2018
4.133
4.225
4.103
4.133
341,114
+0.00(+0.00%)
Jul 12, 2018
4.164
4.167
3.980
4.133
611,263
+0.00(+0.00%)
Jul 11, 2018
4.256
4.286
4.103
4.133
491,277
-0.18(-4.26%)
Jul 10, 2018
4.409
4.470
4.164
4.317
709,382
-0.09(-2.08%)
Jul 09, 2018
4.470
4.501
4.470
4.409
354,773
-0.09(-2.04%)
Jul 06, 2018
4.470
4.562
4.470
4.501
173,053
+0.00(+0.00%)
Jul 05, 2018
4.501
4.562
4.439
4.501
360,029
+0.06(+1.38%)
Jul 03, 2018
4.439
4.439
4.439
0
-0.15(-3.33%)
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.