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 (%)
Jul 30, 2004
9.370
9.575
9.370
9.513
67,170
+0.14(+1.52%)
Jul 29, 2004
9.455
9.530
9.308
9.370
139,282
+0.01(+0.10%)
Jul 28, 2004
9.424
9.517
9.290
9.361
310,241
-0.12(-1.27%)
Jul 27, 2004
9.277
9.668
9.277
9.481
255,651
+0.19(+2.06%)
Jul 26, 2004
9.486
9.570
9.290
9.290
305,299
-0.17(-1.79%)
Jul 23, 2004
9.521
9.619
9.388
9.459
324,619
-0.02(-0.23%)
Jul 22, 2004
9.904
9.931
8.876
9.481
1,661,510
-0.48(-4.83%)
Jul 21, 2004
10.60
10.68
9.953
9.962
631,266
-0.89(-8.24%)
Jul 20, 2004
10.61
10.88
10.49
10.86
151,189
+0.28(+2.61%)
Jul 19, 2004
10.50
10.71
10.28
10.58
150,066
+0.08(+0.76%)
Jul 16, 2004
10.84
10.84
10.50
10.50
129,623
-0.34(-3.16%)
Jul 15, 2004
11.01
11.06
10.78
10.84
148,268
-0.18(-1.62%)
Jul 14, 2004
11.12
11.37
11.00
11.02
98,845
-0.19(-1.67%)
Jul 13, 2004
11.20
11.34
11.19
11.21
91,432
+0.08(+0.72%)
Jul 12, 2004
11.10
11.19
10.97
11.13
149,616
+0.12(+1.13%)
Jul 09, 2004
11.17
11.25
10.98
11.00
225,099
-0.17(-1.51%)
Jul 08, 2004
11.28
11.36
10.99
11.17
320,800
-0.20(-1.72%)
Jul 07, 2004
11.57
11.57
11.30
11.37
181,741
-0.19(-1.66%)
Jul 06, 2004
11.41
11.57
11.35
11.56
147,145
+0.10(+0.85%)
Jul 02, 2004
11.78
11.78
11.40
11.46
202,184
-0.28(-2.43%)
Jul 01, 2004
11.77
11.83
11.57
11.75
227,570
+0.09(+0.76%)
Jun 30, 2004
11.69
11.81
11.64
11.66
128,275
-0.13(-1.13%)
Jun 29, 2004
11.97
12.02
11.77
11.79
298,559
-0.12(-1.01%)
Jun 28, 2004
11.87
11.99
11.71
11.91
299,682
+0.23(+1.94%)
Jun 25, 2004
11.52
11.85
10.26
11.68
1,245,908
+0.21(+1.86%)
Jun 24, 2004
11.57
11.57
11.45
11.47
229,367
-0.05(-0.42%)
Jun 23, 2004
11.41
11.57
11.27
11.52
363,034
-0.08(-0.65%)
Jun 22, 2004
10.95
11.82
10.95
11.60
1,070,681
+0.67(+6.15%)
Jun 21, 2004
10.84
11.04
10.84
10.92
292,718
+0.09(+0.86%)
Jun 18, 2004
10.79
10.95
10.64
10.83
192,749
-0.08(-0.78%)
Jun 17, 2004
10.99
11.00
10.90
10.91
165,342
-0.04(-0.37%)
Jun 16, 2004
10.79
10.99
10.68
10.95
199,713
+0.16(+1.44%)
Jun 15, 2004
10.59
10.92
10.59
10.80
143,102
+0.16(+1.46%)
Jun 14, 2004
10.62
10.75
10.57
10.64
274,072
-0.04(-0.38%)
Jun 10, 2004
10.83
10.83
10.58
10.68
158,602
+0.01(+0.13%)
Jun 09, 2004
10.86
10.99
10.64
10.67
97,498
-0.20(-1.88%)
Jun 08, 2004
10.89
10.97
10.71
10.87
168,038
-0.08(-0.69%)
Jun 07, 2004
10.73
11.02
10.70
10.95
137,710
+0.21(+1.99%)
Jun 04, 2004
10.89
10.93
10.74
10.74
75,033
-0.06(-0.54%)
Jun 03, 2004
10.93
10.93
10.70
10.79
185,336
-0.10(-0.94%)
Jun 02, 2004
10.97
11.12
10.75
10.90
242,172
-0.18(-1.65%)
Jun 01, 2004
10.91
11.12
10.85
11.08
309,118
+0.21(+1.97%)
May 28, 2004
11.02
11.02
10.82
10.87
145,797
-0.13(-1.17%)
May 27, 2004
10.91
11.11
10.91
10.99
108,505
+0.00(+0.00%)
May 26, 2004
10.97
11.04
10.84
10.99
105,585
+0.11(+1.02%)
May 25, 2004
10.65
10.97
10.51
10.88
217,461
+0.37(+3.51%)
May 24, 2004
10.55
10.73
10.38
10.51
174,328
+0.01(+0.13%)
May 21, 2004
10.45
10.50
10.35
10.50
170,059
+0.05(+0.51%)
May 20, 2004
10.41
10.47
10.16
10.45
210,496
+0.02(+0.21%)
May 19, 2004
10.62
10.82
10.42
10.43
156,356
-0.12(-1.18%)
May 18, 2004
10.21
10.62
10.19
10.55
120,861
+0.20(+1.94%)
May 17, 2004
10.50
10.50
10.21
10.35
144,674
-0.19(-1.82%)
May 14, 2004
10.57
10.65
10.24
10.54
124,680
+0.05(+0.47%)
May 13, 2004
10.43
10.65
10.30
10.49
267,333
-0.00(-0.04%)
May 12, 2004
10.30
10.50
9.713
10.50
222,403
+0.11(+1.07%)
May 11, 2004
9.904
10.41
9.904
10.38
160,175
+0.31(+3.09%)
May 10, 2004
10.14
10.28
9.588
10.07
305,299
-0.05(-0.48%)
May 07, 2004
10.66
10.75
10.12
10.12
160,849
-0.59(-5.53%)
May 06, 2004
11.20
11.20
10.40
10.71
323,945
-0.42(-3.80%)
May 05, 2004
10.94
11.22
10.93
11.14
516,020
+0.20(+1.83%)
May 04, 2004
11.08
11.14
10.85
10.94
405,268
-0.15(-1.33%)
May 03, 2004
10.98
11.24
10.88
11.08
339,895
+0.03(+0.28%)
Apr 30, 2004
10.74
11.27
10.73
11.05
733,931
+0.27(+2.48%)
Apr 29, 2004
11.06
11.15
10.15
10.79
260,593
-0.06(-0.53%)
Apr 28, 2004
11.34
11.34
10.80
10.84
176,125
-0.53(-4.66%)
Apr 27, 2004
11.30
11.44
11.15
11.37
121,760
+0.03(+0.24%)
Apr 26, 2004
11.40
11.58
11.24
11.35
316,531
+0.07(+0.63%)
Apr 23, 2004
11.26
11.50
10.99
11.28
465,923
+0.02(+0.16%)
Apr 22, 2004
11.22
11.49
11.10
11.26
260,144
+0.07(+0.64%)
Apr 21, 2004
11.18
11.25
10.38
11.19
220,606
+0.18(+1.62%)
Apr 20, 2004
11.09
11.26
10.93
11.01
335,626
-0.06(-0.56%)
Apr 19, 2004
10.94
11.10
10.71
11.07
316,307
+0.25(+2.35%)
Apr 16, 2004
10.66
10.94
10.62
10.82
163,994
+0.10(+0.96%)
Apr 15, 2004
10.40
10.93
10.34
10.71
319,002
+0.26(+2.46%)
Apr 14, 2004
10.80
11.04
10.35
10.46
486,591
-0.51(-4.62%)
Apr 13, 2004
11.31
11.49
10.75
10.96
349,330
-0.33(-2.92%)
Apr 12, 2004
10.90
11.40
10.87
11.29
660,695
+0.35(+3.21%)
Apr 08, 2004
11.97
12.00
10.62
10.94
1,494,595
-0.93(-7.80%)
Apr 07, 2004
11.95
12.24
11.57
11.87
457,387
+0.01(+0.11%)
Apr 06, 2004
12.54
12.54
11.73
11.85
844,459
-0.66(-5.30%)
Apr 05, 2004
11.80
12.53
11.75
12.52
1,201,877
+0.96(+8.28%)
Apr 02, 2004
11.36
12.46
11.28
11.56
1,460,449
+0.23(+2.04%)
Apr 01, 2004
11.27
11.35
11.13
11.33
262,391
+0.09(+0.83%)
Mar 31, 2004
11.35
11.40
11.01
11.24
270,253
-0.07(-0.63%)
Mar 30, 2004
11.16
11.51
11.13
11.31
271,601
+0.10(+0.87%)
Mar 29, 2004
11.37
11.63
11.04
11.21
474,011
+0.07(+0.64%)
Mar 26, 2004
10.77
11.24
10.77
11.14
396,956
+0.35(+3.22%)
Mar 25, 2004
10.41
10.91
10.41
10.79
196,793
+0.31(+2.93%)
Mar 24, 2004
10.46
10.79
10.43
10.48
205,779
+0.05(+0.51%)
Mar 23, 2004
10.35
10.57
10.35
10.43
200,163
-0.03(-0.26%)
Mar 22, 2004
10.82
10.82
10.29
10.46
170,509
-0.38(-3.49%)
Mar 19, 2004
11.04
11.16
10.83
10.83
181,067
-0.09(-0.86%)
Mar 18, 2004
11.04
11.16
10.71
10.93
250,709
-0.20(-1.76%)
Mar 17, 2004
10.95
11.17
10.93
11.12
434,922
+0.72(+6.89%)
Mar 16, 2004
10.24
10.67
10.18
10.41
283,508
+0.22(+2.19%)
Mar 15, 2004
10.66
10.66
10.11
10.18
194,996
-0.50(-4.71%)
Mar 12, 2004
10.68
10.76
10.32
10.69
171,183
-0.07(-0.66%)
Mar 11, 2004
11.13
11.24
10.75
10.76
112,774
-0.38(-3.40%)
Mar 10, 2004
11.05
11.34
10.91
11.14
393,811
+0.13(+1.21%)
Mar 09, 2004
11.36
11.53
10.74
11.00
228,019
-0.36(-3.13%)
Mar 08, 2004
11.43
11.55
11.36
11.36
220,830
-0.01(-0.08%)
Mar 05, 2004
11.53
11.58
11.31
11.37
159,726
+0.02(+0.16%)
Mar 04, 2004
11.05
11.40
11.05
11.35
101,092
+0.19(+1.72%)
Mar 03, 2004
11.25
11.25
10.94
11.16
128,949
-0.13(-1.11%)
Mar 02, 2004
11.44
11.63
11.28
11.28
70,090
-0.12(-1.05%)
Mar 01, 2004
11.07
11.66
11.07
11.40
296,537
+0.22(+1.95%)
Feb 27, 2004
11.06
11.30
11.06
11.19
84,468
+0.05(+0.48%)
Feb 26, 2004
11.16
11.22
11.02
11.13
146,022
-0.03(-0.28%)
Feb 25, 2004
10.91
11.33
10.84
11.16
541,181
+0.19(+1.74%)
Feb 24, 2004
10.35
10.97
10.30
10.97
124,456
+0.61(+5.84%)
Feb 23, 2004
10.99
11.07
10.35
10.37
130,521
-0.53(-4.82%)
Feb 20, 2004
11.01
11.12
10.73
10.89
119,738
+0.06(+0.53%)
Feb 19, 2004
10.89
11.16
10.83
10.83
109,629
-0.07(-0.61%)
Feb 18, 2004
11.34
11.35
10.89
10.90
99,969
-0.41(-3.66%)
Feb 17, 2004
11.32
11.48
11.21
11.32
167,813
+0.17(+1.56%)
Feb 13, 2004
10.82
11.21
10.30
11.14
192,974
+0.19(+1.71%)
Feb 12, 2004
11.15
11.55
10.91
10.95
210,272
-0.30(-2.68%)
Feb 11, 2004
10.43
11.28
10.43
11.26
413,355
+0.71(+6.70%)
Feb 10, 2004
10.61
10.63
10.39
10.55
76,830
-0.13(-1.25%)
Feb 09, 2004
10.63
10.72
10.62
10.68
57,735
+0.04(+0.38%)
Feb 06, 2004
10.35
10.81
10.35
10.64
79,750
+0.13(+1.27%)
Feb 05, 2004
10.35
10.53
10.24
10.51
73,909
+0.22(+2.16%)
Feb 04, 2004
10.45
10.46
10.28
10.29
125,354
-0.17(-1.66%)
Feb 03, 2004
10.84
10.84
10.46
10.46
201,735
-0.33(-3.05%)
Feb 02, 2004
11.00
11.06
10.63
10.79
148,493
-0.15(-1.34%)
Jan 30, 2004
11.07
11.13
10.79
10.94
170,284
-0.18(-1.64%)
Jan 29, 2004
10.48
11.13
10.48
11.12
293,392
+0.51(+4.78%)
Jan 28, 2004
10.86
10.97
10.51
10.61
217,461
-0.27(-2.50%)
Jan 27, 2004
11.10
11.10
10.88
10.88
221,504
-0.16(-1.41%)
Jan 26, 2004
11.01
11.10
10.83
11.04
190,727
+0.04(+0.32%)
Jan 23, 2004
10.74
11.00
10.62
11.00
171,407
+0.32(+3.00%)
Jan 22, 2004
10.57
10.75
10.57
10.68
298,559
+0.12(+1.09%)
Jan 21, 2004
10.73
10.73
10.24
10.57
200,163
-0.23(-2.10%)
Jan 20, 2004
9.797
10.81
9.797
10.79
512,651
+0.98(+10.03%)
Jan 16, 2004
9.820
9.922
9.731
9.811
214,091
+0.02(+0.23%)
Jan 15, 2004
9.737
9.939
9.646
9.789
91,282
-0.02(-0.18%)
Jan 14, 2004
9.789
9.833
9.673
9.806
84,553
+0.06(+0.64%)
Jan 13, 2004
9.250
9.766
9.188
9.744
230,780
+0.42(+4.54%)
Jan 12, 2004
9.602
9.691
9.161
9.321
257,111
-0.29(-3.06%)
Jan 09, 2004
9.655
9.726
9.575
9.615
298,364
-0.07(-0.69%)
Jan 08, 2004
9.762
9.793
9.579
9.682
222,868
-0.31(-3.07%)
Jan 07, 2004
9.878
10.02
9.793
9.989
188,128
+0.17(+1.77%)
Jan 06, 2004
9.562
9.989
9.548
9.815
684,957
+0.26(+2.75%)
Jan 05, 2004
9.481
9.570
9.481
9.553
251,607
+0.03(+0.33%)
Jan 02, 2004
9.356
9.526
9.356
9.521
219,932
+0.20(+2.10%)
Dec 31, 2003
9.357
9.419
9.170
9.326
182,415
-0.06(-0.62%)
Dec 30, 2003
9.299
9.513
9.299
9.383
387,190
-0.04(-0.38%)
Dec 29, 2003
9.370
9.437
9.330
9.419
147,900
+0.10(+1.10%)
Dec 26, 2003
9.361
9.468
9.286
9.317
23,471
-0.08(-0.90%)
Dec 24, 2003
9.473
9.521
9.370
9.401
63,171
-0.04(-0.38%)
Dec 23, 2003
9.348
9.575
9.348
9.437
184,444
+0.07(+0.71%)
Dec 22, 2003
9.539
9.539
9.294
9.370
142,953
-0.13(-1.36%)
Dec 19, 2003
9.553
9.570
9.339
9.499
168,217
+0.11(+1.19%)
Dec 18, 2003
9.481
9.682
9.339
9.388
246,202
-0.12(-1.31%)
Dec 17, 2003
9.348
9.673
9.348
9.513
207,482
+0.17(+1.86%)
Dec 16, 2003
9.321
9.401
9.259
9.339
385,438
-0.10(-1.08%)
Dec 15, 2003
9.944
10.16
9.406
9.441
356,189
-0.40(-4.03%)
Dec 12, 2003
9.882
9.904
9.677
9.838
118,219
+0.02(+0.18%)
Dec 11, 2003
9.428
9.824
9.477
9.820
161,379
+0.39(+4.15%)
Dec 10, 2003
9.303
9.579
9.259
9.428
358,422
+0.12(+1.34%)
Dec 09, 2003
9.259
9.428
9.228
9.303
407,869
+0.01(+0.10%)
Dec 08, 2003
9.317
9.437
9.161
9.294
365,947
-0.01(-0.10%)
Dec 05, 2003
9.459
9.473
9.263
9.303
233,685
-0.16(-1.65%)
Dec 04, 2003
9.036
9.459
9.014
9.459
404,032
+0.44(+4.83%)
Dec 03, 2003
9.455
9.539
9.023
9.023
757,746
-0.32(-3.48%)
Dec 02, 2003
9.588
9.682
9.237
9.348
715,647
-0.22(-2.33%)
Dec 01, 2003
9.860
9.967
9.526
9.570
968,245
-0.04(-0.42%)
Nov 28, 2003
9.437
9.633
9.424
9.611
131,793
+0.17(+1.84%)
Nov 26, 2003
9.348
9.473
9.219
9.437
264,725
+0.04(+0.38%)
Nov 25, 2003
9.352
9.428
9.259
9.401
398,980
+0.15(+1.64%)
Nov 24, 2003
9.192
9.392
9.192
9.250
411,992
+0.08(+0.87%)
Nov 21, 2003
9.130
9.228
9.005
9.170
1,510,258
+0.04(+0.44%)
Nov 20, 2003
9.090
9.134
8.912
9.130
890,426
+0.08(+0.84%)
Nov 19, 2003
9.014
9.290
8.894
9.054
612,534
+0.20(+2.21%)
Nov 18, 2003
8.257
9.090
8.257
8.858
6,110,086
+0.79(+9.82%)
Nov 17, 2003
8.511
8.511
8.012
8.066
711,740
-0.45(-5.33%)
Nov 14, 2003
8.524
8.742
8.484
8.520
307,197
+0.06(+0.68%)
Nov 13, 2003
8.453
8.489
8.346
8.462
177,295
-0.02(-0.21%)
Nov 12, 2003
8.346
8.578
8.346
8.480
196,112
+0.04(+0.53%)
Nov 11, 2003
8.618
8.618
8.337
8.435
292,541
-0.23(-2.62%)
Nov 10, 2003
8.796
8.796
8.622
8.662
44,705
-0.08(-0.97%)
Nov 07, 2003
8.774
8.858
8.680
8.747
133,248
-0.00(-0.05%)
Nov 06, 2003
8.582
8.791
8.231
8.751
244,473
+0.13(+1.55%)
Nov 05, 2003
8.671
8.676
8.591
8.618
106,735
-0.07(-0.77%)
Nov 04, 2003
8.569
8.783
8.569
8.685
217,676
+0.05(+0.57%)
Nov 03, 2003
8.333
8.636
8.217
8.636
579,601
+0.33(+3.97%)
Oct 31, 2003
8.235
8.382
8.195
8.306
528,920
+0.07(+0.86%)
Oct 30, 2003
7.857
8.280
8.012
8.235
462,498
+0.38(+4.82%)
Oct 29, 2003
7.790
7.857
7.683
7.857
94,865
+0.07(+0.86%)
Oct 28, 2003
7.656
7.790
7.625
7.790
112,140
+0.09(+1.21%)
Oct 27, 2003
7.567
7.701
7.567
7.696
248,462
+0.16(+2.18%)
Oct 24, 2003
7.630
7.661
7.532
7.532
206,902
-0.16(-2.08%)
Oct 23, 2003
7.501
7.745
7.429
7.692
167,364
+0.13(+1.71%)
Oct 22, 2003
7.585
7.585
7.492
7.563
111,426
-0.01(-0.12%)
Oct 21, 2003
7.532
7.607
7.469
7.572
266,367
+0.03(+0.41%)
Oct 20, 2003
7.314
7.545
7.314
7.541
93,348
+0.24(+3.29%)
Oct 17, 2003
7.363
7.389
7.278
7.300
61,403
+0.02(+0.31%)
Oct 16, 2003
7.291
7.345
7.176
7.278
67,399
-0.01(-0.18%)
Oct 15, 2003
7.345
7.425
7.291
7.291
72,256
-0.05(-0.73%)
Oct 14, 2003
7.167
7.345
7.149
7.345
61,345
+0.18(+2.55%)
Oct 13, 2003
6.766
7.162
6.744
7.162
89,013
+0.41(+6.13%)
Oct 10, 2003
6.695
6.757
6.633
6.748
147,215
+0.05(+0.73%)
Oct 09, 2003
7.087
7.180
6.503
6.699
156,760
-0.39(-5.52%)
Oct 08, 2003
7.367
7.389
7.091
7.091
83,262
-0.25(-3.40%)
Oct 07, 2003
7.149
7.345
7.122
7.340
38,666
+0.10(+1.35%)
Oct 06, 2003
7.238
7.269
7.055
7.242
76,055
+0.19(+2.65%)
Oct 03, 2003
6.900
7.167
6.900
7.055
439,954
+0.18(+2.59%)
Oct 02, 2003
7.002
7.029
6.877
6.877
23,219
-0.10(-1.47%)
Oct 01, 2003
6.802
6.989
6.726
6.980
151,238
+0.18(+2.62%)
Sep 30, 2003
6.966
6.966
6.788
6.802
85,683
-0.14(-1.99%)
Sep 29, 2003
6.877
6.966
6.695
6.940
1,587,836
+0.11(+1.56%)
Sep 26, 2003
6.891
6.953
6.828
6.833
63,124
-0.00(-0.07%)
Sep 25, 2003
6.909
7.042
6.811
6.837
116,310
-0.11(-1.60%)
Sep 24, 2003
6.949
6.926
6.900
6.949
48,477
+0.00(+0.00%)
Sep 23, 2003
6.757
6.998
6.726
6.949
94,577
+0.17(+2.56%)
Sep 22, 2003
6.957
6.989
6.686
6.775
267,252
-0.28(-3.97%)
Sep 19, 2003
7.011
7.078
6.873
7.055
337,880
+0.11(+1.54%)
Sep 18, 2003
6.695
7.011
6.677
6.949
910,274
+0.27(+4.07%)
Sep 17, 2003
6.726
6.860
6.650
6.677
131,631
-0.10(-1.45%)
Sep 16, 2003
6.686
6.895
6.592
6.775
211,588
+0.05(+0.73%)
Sep 15, 2003
6.882
6.926
6.726
6.726
46,727
-0.16(-2.26%)
Sep 12, 2003
6.882
6.989
6.868
6.882
161,523
-0.10(-1.40%)
Sep 11, 2003
6.842
6.989
6.842
6.980
41,335
+0.19(+2.75%)
Sep 10, 2003
6.891
7.069
6.771
6.793
166,690
-0.13(-1.86%)
Sep 09, 2003
7.296
7.296
6.909
6.922
301,929
-0.36(-4.89%)
Sep 08, 2003
7.367
7.567
7.260
7.278
95,251
-0.18(-2.45%)
Sep 05, 2003
7.567
7.567
7.287
7.460
116,471
-0.10(-1.35%)
Sep 04, 2003
7.661
7.812
7.505
7.563
133,666
-0.13(-1.68%)
Sep 03, 2003
7.558
7.870
7.541
7.692
447,277
+0.12(+1.65%)
Sep 02, 2003
7.581
7.790
7.434
7.567
233,186
-0.01(-0.18%)
Aug 29, 2003
7.567
7.616
7.412
7.581
171,857
+0.01(+0.18%)
Aug 28, 2003
7.452
7.679
7.345
7.567
164,219
+0.06(+0.83%)
Aug 27, 2003
7.554
7.554
7.211
7.505
147,595
-0.06(-0.82%)
Aug 26, 2003
6.860
7.567
6.860
7.567
584,988
+0.53(+7.59%)
Aug 25, 2003
7.087
7.087
6.775
7.033
202,634
-0.02(-0.32%)
Aug 22, 2003
7.078
7.122
6.993
7.055
494,005
-0.03(-0.38%)
Aug 21, 2003
7.118
7.118
7.011
7.082
183,538
-0.04(-0.50%)
Aug 20, 2003
6.966
7.118
6.891
7.118
257,448
+0.15(+2.11%)
Aug 19, 2003
6.722
7.051
6.650
6.971
130,072
+0.20(+3.03%)
Aug 18, 2003
6.566
6.766
6.468
6.766
275,420
+0.20(+3.05%)
Aug 15, 2003
6.410
6.601
6.383
6.566
75,931
+0.09(+1.44%)
Aug 14, 2003
6.406
6.566
6.259
6.472
134,789
+0.16(+2.47%)
Aug 13, 2003
6.454
6.454
6.299
6.316
109,853
-0.14(-2.14%)
Aug 12, 2003
6.321
6.454
6.205
6.454
159,276
+0.18(+2.91%)
Aug 11, 2003
6.232
6.365
6.152
6.272
150,290
+0.07(+1.08%)
Aug 08, 2003
6.321
6.321
6.174
6.205
151,863
-0.12(-1.83%)
Aug 07, 2003
6.495
6.610
6.223
6.321
135,688
-0.04(-0.70%)
Aug 06, 2003
6.343
6.454
6.343
6.365
150,515
-0.06(-0.97%)
Aug 05, 2003
6.477
6.610
6.361
6.428
185,111
+0.06(+0.98%)
Aug 04, 2003
6.121
6.610
6.121
6.365
147,370
+0.27(+4.38%)
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.