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
)
3.320
-0.110 (-3.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2004
10.90
11.43
10.88
11.21
723,355
+0.27(+2.48%)
Apr 29, 2004
11.22
11.31
10.30
10.94
256,838
-0.06(-0.53%)
Apr 28, 2004
11.50
11.50
10.96
11.00
173,587
-0.54(-4.66%)
Apr 27, 2004
11.46
11.61
11.31
11.54
120,005
+0.03(+0.24%)
Apr 26, 2004
11.57
11.75
11.40
11.51
311,970
+0.07(+0.63%)
Apr 23, 2004
11.43
11.67
11.15
11.44
459,210
+0.02(+0.16%)
Apr 22, 2004
11.39
11.66
11.26
11.42
256,396
+0.07(+0.64%)
Apr 21, 2004
11.34
11.41
10.54
11.35
217,427
+0.18(+1.62%)
Apr 20, 2004
11.25
11.43
11.09
11.17
330,790
-0.06(-0.56%)
Apr 19, 2004
11.10
11.26
10.87
11.23
311,749
+0.26(+2.35%)
Apr 16, 2004
10.81
11.10
10.78
10.97
161,631
+0.10(+0.96%)
Apr 15, 2004
10.55
11.09
10.49
10.87
314,406
+0.26(+2.46%)
Apr 14, 2004
10.96
11.21
10.51
10.61
479,580
-0.51(-4.62%)
Apr 13, 2004
11.47
11.66
10.91
11.12
344,297
-0.33(-2.92%)
Apr 12, 2004
11.06
11.56
11.03
11.46
651,175
+0.36(+3.21%)
Apr 08, 2004
12.15
12.17
10.77
11.10
1,473,059
-0.94(-7.80%)
Apr 07, 2004
12.13
12.42
11.74
12.04
450,796
+0.01(+0.11%)
Apr 06, 2004
12.73
12.73
11.90
12.03
832,291
-0.67(-5.30%)
Apr 05, 2004
11.97
12.71
11.92
12.70
1,184,559
+0.97(+8.28%)
Apr 02, 2004
11.52
12.65
11.45
11.73
1,439,405
+0.23(+2.04%)
Apr 01, 2004
11.43
11.52
11.30
11.49
258,610
+0.09(+0.83%)
Mar 31, 2004
11.52
11.56
11.17
11.40
266,359
-0.07(-0.63%)
Mar 30, 2004
11.33
11.68
11.29
11.47
267,688
+0.10(+0.87%)
Mar 29, 2004
11.54
11.80
11.20
11.37
467,181
+0.07(+0.64%)
Mar 26, 2004
10.93
11.40
10.93
11.30
391,236
+0.35(+3.22%)
Mar 25, 2004
10.56
11.07
10.56
10.95
193,957
+0.31(+2.93%)
Mar 24, 2004
10.61
10.95
10.59
10.64
202,814
+0.05(+0.51%)
Mar 23, 2004
10.50
10.73
10.50
10.58
197,278
-0.03(-0.26%)
Mar 22, 2004
10.97
10.97
10.44
10.61
168,052
-0.38(-3.49%)
Mar 19, 2004
11.20
11.32
10.99
10.99
178,458
-0.09(-0.86%)
Mar 18, 2004
11.21
11.33
10.86
11.09
247,096
-0.20(-1.76%)
Mar 17, 2004
11.12
11.34
11.09
11.29
428,655
+0.73(+6.89%)
Mar 16, 2004
10.39
10.83
10.33
10.56
279,423
+0.23(+2.19%)
Mar 15, 2004
10.81
10.81
10.26
10.33
192,186
-0.51(-4.71%)
Mar 12, 2004
10.84
10.92
10.47
10.84
168,716
-0.07(-0.66%)
Mar 11, 2004
11.29
11.40
10.90
10.92
111,149
-0.38(-3.40%)
Mar 10, 2004
11.21
11.51
11.07
11.30
388,136
+0.14(+1.21%)
Mar 09, 2004
11.53
11.70
10.89
11.16
224,734
-0.36(-3.13%)
Mar 08, 2004
11.60
11.72
11.53
11.53
217,648
-0.01(-0.08%)
Mar 05, 2004
11.70
11.75
11.48
11.54
157,424
+0.02(+0.16%)
Mar 04, 2004
11.21
11.56
11.21
11.52
99,635
+0.19(+1.72%)
Mar 03, 2004
11.42
11.42
11.10
11.32
127,091
-0.13(-1.11%)
Mar 02, 2004
11.61
11.80
11.44
11.45
69,080
-0.12(-1.05%)
Mar 01, 2004
11.24
11.83
11.24
11.57
292,265
+0.22(+1.95%)
Feb 27, 2004
11.22
11.47
11.22
11.35
83,251
+0.05(+0.48%)
Feb 26, 2004
11.32
11.38
11.18
11.30
143,918
-0.03(-0.28%)
Feb 25, 2004
11.07
11.49
11.00
11.33
533,383
+0.19(+1.75%)
Feb 24, 2004
10.51
11.13
10.46
11.13
122,662
+0.61(+5.84%)
Feb 23, 2004
11.15
11.23
10.51
10.52
128,640
-0.53(-4.82%)
Feb 20, 2004
11.17
11.29
10.88
11.05
118,013
+0.06(+0.53%)
Feb 19, 2004
11.05
11.33
10.99
10.99
108,049
-0.07(-0.61%)
Feb 18, 2004
11.51
11.52
11.05
11.06
98,528
-0.42(-3.66%)
Feb 17, 2004
11.49
11.65
11.37
11.48
165,395
+0.18(+1.56%)
Feb 13, 2004
10.97
11.38
10.46
11.30
190,193
+0.19(+1.71%)
Feb 12, 2004
11.31
11.72
11.07
11.12
207,242
-0.31(-2.68%)
Feb 11, 2004
10.59
11.44
10.59
11.42
407,399
+0.72(+6.70%)
Feb 10, 2004
10.76
10.79
10.55
10.70
75,723
-0.14(-1.25%)
Feb 09, 2004
10.79
10.88
10.77
10.84
56,903
+0.04(+0.38%)
Feb 06, 2004
10.50
10.97
10.50
10.80
78,601
+0.14(+1.27%)
Feb 05, 2004
10.51
10.68
10.39
10.66
72,844
+0.23(+2.16%)
Feb 04, 2004
10.60
10.61
10.43
10.44
123,548
-0.18(-1.66%)
Feb 03, 2004
11.00
11.00
10.61
10.61
198,828
-0.33(-3.05%)
Feb 02, 2004
11.16
11.22
10.79
10.95
146,353
-0.15(-1.34%)
Jan 30, 2004
11.24
11.29
10.95
11.10
167,830
-0.19(-1.64%)
Jan 29, 2004
10.64
11.29
10.64
11.28
289,165
+0.51(+4.78%)
Jan 28, 2004
11.02
11.13
10.66
10.77
214,327
-0.28(-2.50%)
Jan 27, 2004
11.26
11.26
11.04
11.04
218,313
-0.16(-1.41%)
Jan 26, 2004
11.17
11.26
10.98
11.20
187,979
+0.04(+0.32%)
Jan 23, 2004
10.89
11.16
10.77
11.16
168,938
+0.33(+3.00%)
Jan 22, 2004
10.73
10.91
10.73
10.84
294,257
+0.12(+1.10%)
Jan 21, 2004
10.89
10.89
10.39
10.72
197,278
-0.23(-2.10%)
Jan 20, 2004
9.941
10.97
9.941
10.95
505,264
+1.00(+10.03%)
Jan 16, 2004
9.963
10.07
9.873
9.954
211,006
+0.02(+0.23%)
Jan 15, 2004
9.880
10.08
9.787
9.932
89,966
-0.02(-0.18%)
Jan 14, 2004
9.932
9.977
9.814
9.950
83,335
+0.06(+0.64%)
Jan 13, 2004
9.385
9.909
9.322
9.887
227,455
+0.43(+4.54%)
Jan 12, 2004
9.742
9.832
9.295
9.457
253,407
-0.30(-3.06%)
Jan 09, 2004
9.796
9.868
9.715
9.756
294,065
-0.07(-0.69%)
Jan 08, 2004
9.905
9.936
9.719
9.823
219,657
-0.31(-3.07%)
Jan 07, 2004
10.02
10.16
9.936
10.13
185,417
+0.18(+1.77%)
Jan 06, 2004
9.701
10.13
9.688
9.959
675,087
+0.27(+2.75%)
Jan 05, 2004
9.620
9.710
9.620
9.692
247,982
+0.03(+0.33%)
Jan 02, 2004
9.493
9.665
9.493
9.661
216,763
+0.20(+2.10%)
Dec 31, 2003
9.494
9.557
9.304
9.462
179,787
-0.06(-0.62%)
Dec 30, 2003
9.435
9.652
9.435
9.521
381,611
-0.04(-0.38%)
Dec 29, 2003
9.507
9.575
9.466
9.557
145,769
+0.10(+1.10%)
Dec 26, 2003
9.498
9.606
9.421
9.453
23,133
-0.09(-0.90%)
Dec 24, 2003
9.611
9.661
9.507
9.539
62,261
-0.04(-0.38%)
Dec 23, 2003
9.485
9.715
9.485
9.575
181,786
+0.07(+0.71%)
Dec 22, 2003
9.679
9.679
9.430
9.507
140,893
-0.13(-1.36%)
Dec 19, 2003
9.692
9.710
9.476
9.638
165,793
+0.11(+1.19%)
Dec 18, 2003
9.620
9.823
9.476
9.525
242,655
-0.13(-1.31%)
Dec 17, 2003
9.485
9.814
9.485
9.652
204,492
+0.18(+1.86%)
Dec 16, 2003
9.457
9.539
9.394
9.476
379,884
-0.10(-1.08%)
Dec 15, 2003
10.09
10.31
9.543
9.579
351,056
-0.40(-4.03%)
Dec 12, 2003
10.03
10.05
9.819
9.981
116,516
+0.02(+0.18%)
Dec 11, 2003
9.566
9.968
9.616
9.963
159,054
+0.40(+4.15%)
Dec 10, 2003
9.439
9.719
9.394
9.566
353,257
+0.13(+1.34%)
Dec 09, 2003
9.394
9.566
9.363
9.439
401,992
+0.01(+0.10%)
Dec 08, 2003
9.453
9.575
9.295
9.430
360,674
-0.01(-0.10%)
Dec 05, 2003
9.597
9.611
9.399
9.439
230,318
-0.16(-1.65%)
Dec 04, 2003
9.168
9.597
9.146
9.597
398,211
+0.44(+4.83%)
Dec 03, 2003
9.593
9.679
9.155
9.155
746,827
-0.33(-3.48%)
Dec 02, 2003
9.728
9.823
9.372
9.485
705,335
-0.23(-2.33%)
Dec 01, 2003
10.00
10.11
9.665
9.710
954,293
-0.04(-0.42%)
Nov 28, 2003
9.575
9.774
9.561
9.751
129,894
+0.18(+1.84%)
Nov 26, 2003
9.485
9.611
9.354
9.575
260,910
+0.04(+0.38%)
Nov 25, 2003
9.489
9.566
9.394
9.539
393,231
+0.15(+1.64%)
Nov 24, 2003
9.326
9.530
9.326
9.385
406,055
+0.08(+0.87%)
Nov 21, 2003
9.263
9.363
9.137
9.304
1,488,496
+0.04(+0.44%)
Nov 20, 2003
9.223
9.268
9.042
9.263
877,596
+0.08(+0.84%)
Nov 19, 2003
9.146
9.426
9.024
9.186
603,708
+0.20(+2.21%)
Nov 18, 2003
8.378
9.223
8.378
8.988
6,022,045
+0.80(+9.82%)
Nov 17, 2003
8.635
8.635
8.130
8.184
701,484
-0.46(-5.33%)
Nov 14, 2003
8.649
8.870
8.608
8.644
302,771
+0.06(+0.68%)
Nov 13, 2003
8.577
8.613
8.468
8.586
174,741
-0.02(-0.21%)
Nov 12, 2003
8.468
8.703
8.468
8.604
193,286
+0.05(+0.53%)
Nov 11, 2003
8.744
8.744
8.459
8.559
288,326
-0.23(-2.62%)
Nov 10, 2003
8.925
8.925
8.748
8.789
44,061
-0.09(-0.97%)
Nov 07, 2003
8.902
8.988
8.807
8.875
131,328
-0.00(-0.05%)
Nov 06, 2003
8.708
8.920
8.351
8.879
240,950
+0.14(+1.55%)
Nov 05, 2003
8.798
8.803
8.717
8.744
105,197
-0.07(-0.77%)
Nov 04, 2003
8.694
8.911
8.694
8.812
214,540
+0.05(+0.57%)
Nov 03, 2003
8.455
8.762
8.337
8.762
571,249
+0.33(+3.97%)
Oct 31, 2003
8.355
8.504
8.315
8.428
521,298
+0.07(+0.86%)
Oct 30, 2003
7.972
8.401
8.130
8.355
455,833
+0.38(+4.82%)
Oct 29, 2003
7.904
7.972
7.795
7.972
93,498
+0.07(+0.86%)
Oct 28, 2003
7.768
7.904
7.737
7.904
110,524
+0.09(+1.21%)
Oct 27, 2003
7.678
7.813
7.678
7.809
244,882
+0.17(+2.18%)
Oct 24, 2003
7.741
7.773
7.642
7.642
203,921
-0.16(-2.08%)
Oct 23, 2003
7.610
7.859
7.538
7.804
164,952
+0.13(+1.71%)
Oct 22, 2003
7.696
7.696
7.601
7.673
109,820
-0.01(-0.12%)
Oct 21, 2003
7.642
7.719
7.579
7.682
262,529
+0.03(+0.41%)
Oct 20, 2003
7.421
7.655
7.421
7.651
92,003
+0.24(+3.29%)
Oct 17, 2003
7.470
7.497
7.384
7.407
60,518
+0.02(+0.31%)
Oct 16, 2003
7.398
7.452
7.281
7.384
66,428
-0.01(-0.18%)
Oct 15, 2003
7.452
7.533
7.398
7.398
71,215
-0.05(-0.73%)
Oct 14, 2003
7.271
7.452
7.253
7.452
60,461
+0.19(+2.55%)
Oct 13, 2003
6.865
7.267
6.842
7.267
87,730
+0.42(+6.13%)
Oct 10, 2003
6.793
6.856
6.730
6.847
145,094
+0.05(+0.73%)
Oct 09, 2003
7.190
7.285
6.599
6.797
154,501
-0.40(-5.52%)
Oct 08, 2003
7.475
7.497
7.195
7.195
82,062
-0.25(-3.40%)
Oct 07, 2003
7.254
7.452
7.226
7.448
38,109
+0.10(+1.35%)
Oct 06, 2003
7.344
7.375
7.159
7.348
74,959
+0.19(+2.65%)
Oct 03, 2003
7.000
7.271
7.000
7.159
433,615
+0.18(+2.59%)
Oct 02, 2003
7.104
7.131
6.978
6.978
22,885
-0.10(-1.47%)
Oct 01, 2003
6.901
7.091
6.824
7.082
149,059
+0.18(+2.62%)
Sep 30, 2003
7.068
7.068
6.888
6.901
84,449
-0.14(-1.99%)
Sep 29, 2003
6.978
7.068
6.793
7.041
1,564,957
+0.11(+1.56%)
Sep 26, 2003
6.991
7.055
6.928
6.933
62,214
-0.00(-0.07%)
Sep 25, 2003
7.010
7.145
6.910
6.937
114,634
-0.11(-1.60%)
Sep 24, 2003
7.050
7.028
7.000
7.050
47,778
+0.00(+0.00%)
Sep 23, 2003
6.856
7.100
6.824
7.050
93,214
+0.18(+2.56%)
Sep 22, 2003
7.059
7.091
6.784
6.874
263,401
-0.28(-3.97%)
Sep 19, 2003
7.113
7.181
6.973
7.159
333,011
+0.11(+1.54%)
Sep 18, 2003
6.793
7.113
6.775
7.050
897,158
+0.28(+4.07%)
Sep 17, 2003
6.824
6.960
6.748
6.775
129,734
-0.10(-1.45%)
Sep 16, 2003
6.784
6.996
6.689
6.874
208,539
+0.05(+0.73%)
Sep 15, 2003
6.982
7.028
6.824
6.824
46,053
-0.16(-2.26%)
Sep 12, 2003
6.982
7.091
6.969
6.982
159,195
-0.10(-1.40%)
Sep 11, 2003
6.942
7.091
6.942
7.082
40,739
+0.19(+2.75%)
Sep 10, 2003
6.991
7.172
6.870
6.892
164,288
-0.13(-1.86%)
Sep 09, 2003
7.402
7.402
7.010
7.023
297,578
-0.36(-4.89%)
Sep 08, 2003
7.475
7.678
7.366
7.384
93,879
-0.19(-2.45%)
Sep 05, 2003
7.678
7.678
7.393
7.570
114,793
-0.10(-1.35%)
Sep 04, 2003
7.773
7.926
7.615
7.673
131,740
-0.13(-1.68%)
Sep 03, 2003
7.669
7.985
7.651
7.804
440,833
+0.13(+1.65%)
Sep 02, 2003
7.692
7.904
7.542
7.678
229,826
-0.01(-0.18%)
Aug 29, 2003
7.678
7.728
7.520
7.692
169,380
+0.01(+0.18%)
Aug 28, 2003
7.561
7.791
7.452
7.678
161,852
+0.06(+0.83%)
Aug 27, 2003
7.664
7.664
7.317
7.615
145,468
-0.06(-0.82%)
Aug 26, 2003
6.960
7.678
6.960
7.678
576,559
+0.54(+7.59%)
Aug 25, 2003
7.190
7.190
6.874
7.136
199,714
-0.02(-0.32%)
Aug 22, 2003
7.181
7.226
7.095
7.159
486,886
-0.03(-0.38%)
Aug 21, 2003
7.222
7.222
7.113
7.186
180,894
-0.04(-0.50%)
Aug 20, 2003
7.068
7.222
6.991
7.222
253,739
+0.15(+2.11%)
Aug 19, 2003
6.820
7.154
6.748
7.073
128,198
+0.21(+3.03%)
Aug 18, 2003
6.662
6.865
6.562
6.865
271,452
+0.20(+3.05%)
Aug 15, 2003
6.504
6.698
6.477
6.662
74,837
+0.09(+1.44%)
Aug 14, 2003
6.499
6.662
6.350
6.567
132,847
+0.16(+2.47%)
Aug 13, 2003
6.549
6.549
6.391
6.409
108,270
-0.14(-2.14%)
Aug 12, 2003
6.413
6.549
6.296
6.549
156,981
+0.19(+2.91%)
Aug 11, 2003
6.323
6.459
6.242
6.364
148,125
+0.07(+1.08%)
Aug 08, 2003
6.413
6.413
6.264
6.296
149,675
-0.12(-1.83%)
Aug 07, 2003
6.590
6.707
6.314
6.413
133,733
-0.05(-0.70%)
Aug 06, 2003
6.436
6.549
6.436
6.459
148,346
-0.06(-0.97%)
Aug 05, 2003
6.571
6.707
6.454
6.522
182,444
+0.06(+0.98%)
Aug 04, 2003
6.210
6.707
6.210
6.459
145,246
+0.27(+4.38%)
Aug 01, 2003
6.603
6.603
5.984
6.188
225,619
-0.45(-6.75%)
Jul 31, 2003
6.942
6.955
6.260
6.635
627,484
-0.34(-4.91%)
Jul 30, 2003
6.856
7.050
6.481
6.978
306,878
+0.20(+3.00%)
Jul 29, 2003
6.865
6.865
6.712
6.775
146,796
-0.01(-0.20%)
Jul 28, 2003
6.955
7.136
6.684
6.788
98,971
-0.19(-2.66%)
Jul 25, 2003
6.684
7.091
6.571
6.974
129,305
+0.28(+4.19%)
Jul 24, 2003
7.086
7.086
6.472
6.693
219,198
-0.33(-4.69%)
Jul 23, 2003
6.978
7.226
6.842
7.023
255,289
+0.05(+0.65%)
Jul 22, 2003
6.752
7.046
6.576
6.978
524,969
+0.35(+5.25%)
Jul 21, 2003
6.571
6.752
6.549
6.630
119,341
+0.08(+1.17%)
Jul 18, 2003
6.549
6.707
6.436
6.553
212,777
-0.04(-0.62%)
Jul 17, 2003
6.526
6.657
6.486
6.594
93,657
-0.07(-1.08%)
Jul 16, 2003
6.689
6.716
6.508
6.666
197,500
-0.06(-0.94%)
Jul 15, 2003
6.282
6.775
6.224
6.730
259,717
+0.49(+7.87%)
Jul 14, 2003
6.233
6.323
6.188
6.238
99,414
+0.14(+2.31%)
Jul 11, 2003
6.233
6.346
6.075
6.097
166,059
-0.09(-1.46%)
Jul 10, 2003
6.766
6.766
6.102
6.188
300,235
-0.59(-8.67%)
Jul 09, 2003
6.662
6.888
6.617
6.775
427,105
+0.09(+1.42%)
Jul 08, 2003
6.413
6.707
6.413
6.680
414,263
+0.27(+4.15%)
Jul 07, 2003
6.165
6.413
6.165
6.413
402,528
+0.22(+3.57%)
Jul 03, 2003
6.075
6.278
6.007
6.192
96,978
-0.06(-1.01%)
Jul 02, 2003
5.822
6.323
5.786
6.255
324,148
+0.45(+7.78%)
Jul 01, 2003
5.646
5.822
5.551
5.804
612,206
+0.09(+1.50%)
Jun 30, 2003
6.061
6.088
5.655
5.718
1,589,892
-0.34(-5.66%)
Jun 27, 2003
6.219
6.287
5.966
6.061
328,133
-0.05(-0.74%)
Jun 26, 2003
6.048
6.233
6.048
6.106
158,974
+0.04(+0.67%)
Jun 25, 2003
6.038
6.151
5.980
6.066
111,149
+0.02(+0.37%)
Jun 24, 2003
5.944
6.160
5.894
6.043
303,999
+0.08(+1.37%)
Jun 23, 2003
6.382
6.382
5.948
5.961
296,914
-0.34(-5.38%)
Jun 20, 2003
6.400
6.459
6.152
6.300
188,643
-0.12(-1.90%)
Jun 19, 2003
6.436
6.531
6.282
6.422
148,568
-0.01(-0.21%)
Jun 18, 2003
6.549
6.662
6.300
6.436
225,619
-0.08(-1.18%)
Jun 17, 2003
6.188
6.558
6.188
6.513
398,100
+0.09(+1.41%)
Jun 16, 2003
6.142
6.436
6.142
6.422
546,447
+0.34(+5.65%)
Jun 13, 2003
6.097
6.323
6.029
6.079
263,038
-0.13(-2.11%)
Jun 12, 2003
5.872
6.210
5.872
6.210
358,024
+0.34(+5.77%)
Jun 11, 2003
5.736
5.889
5.692
5.871
121,334
+0.14(+2.36%)
Jun 10, 2003
5.668
5.799
5.632
5.736
94,764
+0.00(+0.01%)
Jun 09, 2003
5.646
5.758
5.596
5.735
171,373
+0.09(+1.59%)
Jun 06, 2003
5.533
5.781
5.510
5.646
1,341,540
+0.08(+1.46%)
Jun 05, 2003
5.668
5.691
5.456
5.564
860,189
-0.06(-1.12%)
Jun 04, 2003
5.677
5.691
5.537
5.628
187,758
-0.06(-1.03%)
Jun 03, 2003
5.668
5.736
5.637
5.686
193,736
-0.00(-0.08%)
Jun 02, 2003
5.605
5.894
5.564
5.691
190,636
+0.05(+0.80%)
May 30, 2003
5.596
5.758
5.596
5.646
164,731
-0.02(-0.40%)
May 29, 2003
5.849
5.862
5.641
5.668
78,822
-0.20(-3.46%)
May 28, 2003
5.758
5.871
5.605
5.871
516,999
+0.11(+1.96%)
May 27, 2003
5.578
5.758
5.573
5.758
311,749
+0.05(+0.87%)
May 23, 2003
5.691
5.754
5.686
5.709
177,573
+0.11(+1.94%)
May 22, 2003
5.546
5.736
5.528
5.600
238,461
-0.03(-0.48%)
May 21, 2003
5.402
5.632
5.375
5.628
78,380
-0.00(-0.08%)
May 20, 2003
5.641
5.646
5.560
5.632
95,207
-0.01(-0.16%)
May 19, 2003
5.853
5.862
5.393
5.641
114,249
-0.22(-3.78%)
May 16, 2003
6.075
6.102
5.853
5.862
146,132
-0.21(-3.49%)
May 15, 2003
5.939
6.188
5.871
6.075
243,332
+0.14(+2.36%)
May 14, 2003
5.871
5.984
5.867
5.935
135,061
+0.07(+1.15%)
May 13, 2003
5.736
5.935
5.736
5.867
156,096
+0.06(+1.09%)
May 12, 2003
5.465
5.889
5.460
5.804
109,820
+0.31(+5.59%)
May 09, 2003
5.573
5.591
5.447
5.497
176,687
-0.08(-1.38%)
May 08, 2003
5.849
5.853
5.519
5.573
182,887
-0.19(-3.22%)
May 07, 2003
5.975
5.998
5.754
5.758
175,580
-0.32(-5.27%)
May 06, 2003
6.043
6.093
6.025
6.079
126,869
+0.09(+1.51%)
May 05, 2003
6.097
6.246
5.871
5.989
293,593
-0.11(-1.78%)
May 02, 2003
6.332
6.332
5.871
6.097
1,101,307
+0.61(+11.11%)
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.