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, 2012
4.118
4.142
3.999
4.003
178,907
-0.12(-2.90%)
Apr 27, 2012
4.032
4.123
3.960
4.123
125,781
+0.09(+2.25%)
Apr 26, 2012
4.032
4.047
3.946
4.032
56,920
-0.01(-0.35%)
Apr 25, 2012
3.932
4.061
3.874
4.047
143,445
+0.17(+4.44%)
Apr 24, 2012
3.827
3.874
3.793
3.874
92,625
+0.05(+1.25%)
Apr 23, 2012
3.788
3.860
3.788
3.827
143,401
-0.03(-0.74%)
Apr 20, 2012
3.836
3.913
3.731
3.855
164,245
+0.07(+1.90%)
Apr 19, 2012
3.812
3.841
3.721
3.783
137,859
-0.03(-0.75%)
Apr 18, 2012
3.807
3.898
3.798
3.812
75,594
-0.03(-0.87%)
Apr 17, 2012
3.798
3.917
3.764
3.846
82,196
+0.09(+2.42%)
Apr 16, 2012
3.731
3.812
3.597
3.755
125,848
+0.06(+1.68%)
Apr 13, 2012
3.779
3.788
3.587
3.693
197,813
-0.10(-2.53%)
Apr 12, 2012
3.913
3.927
3.783
3.788
131,547
-0.12(-3.18%)
Apr 11, 2012
3.860
3.937
3.812
3.913
179,436
+0.11(+2.76%)
Apr 10, 2012
3.893
3.937
3.774
3.807
144,605
-0.11(-2.69%)
Apr 09, 2012
3.822
3.922
3.798
3.913
433,495
+0.01(+0.24%)
Apr 05, 2012
3.889
4.013
3.889
3.903
121,616
-0.01(-0.24%)
Apr 04, 2012
3.855
3.917
3.807
3.913
226,831
+0.01(+0.24%)
Apr 03, 2012
3.927
3.956
3.827
3.903
164,262
-0.04(-0.97%)
Apr 02, 2012
3.740
3.946
3.740
3.941
189,063
+0.19(+5.10%)
Mar 30, 2012
3.884
3.884
3.750
3.750
141,237
-0.08(-2.12%)
Mar 29, 2012
3.846
3.860
3.802
3.831
53,437
-0.04(-0.99%)
Mar 28, 2012
4.032
4.037
3.848
3.870
246,358
-0.14(-3.58%)
Mar 27, 2012
4.066
4.066
3.975
4.013
91,527
-0.05(-1.29%)
Mar 26, 2012
3.956
4.075
3.946
4.066
172,723
+0.18(+4.55%)
Mar 23, 2012
3.836
3.917
3.836
3.889
115,315
+0.04(+1.12%)
Mar 22, 2012
3.831
3.879
3.817
3.846
72,397
-0.02(-0.62%)
Mar 21, 2012
3.831
3.922
3.793
3.870
94,816
+0.04(+1.13%)
Mar 20, 2012
3.788
3.893
3.774
3.827
133,913
-0.01(-0.25%)
Mar 19, 2012
3.822
3.879
3.779
3.836
240,226
+0.00(+0.12%)
Mar 16, 2012
3.870
3.874
3.788
3.831
271,116
-0.03(-0.74%)
Mar 15, 2012
3.760
3.870
3.693
3.860
180,784
+0.12(+3.20%)
Mar 14, 2012
3.803
3.803
3.697
3.740
205,824
-0.06(-1.64%)
Mar 13, 2012
3.745
3.827
3.678
3.803
209,707
+0.11(+2.85%)
Mar 12, 2012
3.659
3.707
3.583
3.697
57,865
+0.04(+1.18%)
Mar 09, 2012
3.544
3.736
3.520
3.654
123,282
+0.11(+2.96%)
Mar 08, 2012
3.544
3.602
3.463
3.549
125,227
+0.03(+0.95%)
Mar 07, 2012
3.525
3.568
3.482
3.516
178,432
+0.01(+0.41%)
Mar 06, 2012
3.530
3.640
3.468
3.501
181,328
-0.07(-1.94%)
Mar 05, 2012
3.554
3.651
3.552
3.571
302,236
+0.01(+0.40%)
Mar 02, 2012
3.689
3.755
3.552
3.556
305,935
-0.12(-3.22%)
Mar 01, 2012
3.736
3.788
3.675
3.675
161,872
-0.01(-0.39%)
Feb 29, 2012
3.931
3.931
3.608
3.689
538,784
-0.30(-7.59%)
Feb 28, 2012
4.092
4.110
3.949
3.992
327,223
-0.08(-1.98%)
Feb 27, 2012
4.148
4.182
4.068
4.073
119,396
-0.13(-3.15%)
Feb 24, 2012
4.276
4.276
4.120
4.205
115,855
-0.07(-1.55%)
Feb 23, 2012
4.073
4.281
4.030
4.271
147,771
+0.22(+5.50%)
Feb 22, 2012
4.063
4.139
4.011
4.049
136,821
+0.00(+0.00%)
Feb 21, 2012
4.215
4.229
4.021
4.049
130,043
-0.17(-3.93%)
Feb 17, 2012
4.153
4.215
4.092
4.215
195,927
+0.06(+1.48%)
Feb 16, 2012
4.049
4.186
4.030
4.153
311,787
+0.12(+3.06%)
Feb 15, 2012
4.224
4.224
4.021
4.030
157,045
-0.16(-3.84%)
Feb 14, 2012
4.186
4.215
4.101
4.191
108,339
+0.00(+0.00%)
Feb 13, 2012
4.139
4.238
4.139
4.191
141,828
+0.13(+3.15%)
Feb 10, 2012
4.063
4.229
4.049
4.063
118,228
-0.06(-1.38%)
Feb 09, 2012
4.177
4.229
4.092
4.120
98,623
-0.04(-0.91%)
Feb 08, 2012
4.092
4.167
4.065
4.158
144,909
+0.09(+2.09%)
Feb 07, 2012
4.030
4.167
4.030
4.073
124,943
+0.02(+0.47%)
Feb 06, 2012
4.087
4.148
3.992
4.054
126,062
-0.05(-1.27%)
Feb 03, 2012
4.110
4.238
4.054
4.106
189,685
+0.09(+2.12%)
Feb 02, 2012
3.841
4.068
3.817
4.021
283,796
+0.18(+4.56%)
Feb 01, 2012
3.788
3.845
3.755
3.845
231,748
+0.09(+2.53%)
Jan 31, 2012
3.812
3.812
3.746
3.751
228,354
-0.02(-0.63%)
Jan 30, 2012
3.751
3.807
3.751
3.774
188,363
-0.01(-0.38%)
Jan 27, 2012
3.788
3.803
3.727
3.788
310,619
-0.01(-0.25%)
Jan 26, 2012
3.822
3.822
3.760
3.798
213,112
-0.00(-0.12%)
Jan 25, 2012
3.812
3.812
3.755
3.803
256,949
+0.00(+0.12%)
Jan 24, 2012
3.765
3.822
3.755
3.798
194,063
-0.00(-0.12%)
Jan 23, 2012
3.765
3.812
3.736
3.803
130,797
+0.03(+0.75%)
Jan 20, 2012
3.736
3.807
3.736
3.774
183,464
+0.04(+1.14%)
Jan 19, 2012
3.774
3.774
3.689
3.732
122,344
-0.03(-0.88%)
Jan 18, 2012
3.736
3.793
3.680
3.765
215,638
+0.03(+0.89%)
Jan 17, 2012
3.727
3.869
3.684
3.732
428,512
+0.04(+1.16%)
Jan 13, 2012
3.798
3.807
3.684
3.689
323,190
-0.18(-4.53%)
Jan 12, 2012
3.954
4.163
3.713
3.864
821,204
-0.62(-13.83%)
Jan 11, 2012
4.669
4.669
4.366
4.485
343,709
-0.23(-4.92%)
Jan 10, 2012
4.683
4.726
4.617
4.717
149,718
+0.14(+3.00%)
Jan 09, 2012
4.783
4.783
4.546
4.579
247,125
-0.17(-3.59%)
Jan 06, 2012
4.816
4.816
4.665
4.750
123,543
-0.07(-1.38%)
Jan 05, 2012
4.736
4.849
4.617
4.816
113,147
+0.07(+1.50%)
Jan 04, 2012
5.034
5.034
4.693
4.745
475,366
-0.20(-4.02%)
Dec 30, 2011
5.105
5.133
4.925
4.944
160,781
-0.16(-3.15%)
Dec 29, 2011
5.043
5.176
5.043
5.105
94,087
+0.01(+0.28%)
Dec 28, 2011
5.100
5.148
5.029
5.091
152,579
+0.00(+0.00%)
Dec 27, 2011
5.138
5.195
4.939
5.091
131,707
-0.06(-1.19%)
Dec 23, 2011
5.256
5.275
5.124
5.152
185,255
-0.07(-1.27%)
Dec 21, 2011
5.143
5.242
5.034
5.219
193,678
+0.08(+1.47%)
Dec 20, 2011
4.897
5.204
4.859
5.143
494,014
+0.40(+8.49%)
Dec 19, 2011
4.826
4.949
4.646
4.740
362,492
-0.01(-0.30%)
Dec 16, 2011
4.584
4.811
4.482
4.755
837,327
+0.23(+5.02%)
Dec 15, 2011
4.532
4.551
4.338
4.527
148,527
+0.09(+2.03%)
Dec 14, 2011
4.466
4.508
4.333
4.437
245,013
-0.10(-2.29%)
Dec 13, 2011
4.660
4.672
4.499
4.541
153,785
-0.08(-1.74%)
Dec 12, 2011
4.537
4.641
4.447
4.622
115,986
-0.00(-0.10%)
Dec 09, 2011
4.314
4.721
4.281
4.627
169,181
+0.36(+8.31%)
Dec 08, 2011
4.612
4.631
4.253
4.271
141,794
-0.40(-8.61%)
Dec 07, 2011
4.527
4.717
4.453
4.674
149,534
+0.15(+3.35%)
Dec 06, 2011
4.404
4.560
4.295
4.522
106,958
+0.12(+2.80%)
Dec 05, 2011
4.480
4.499
4.319
4.399
112,121
+0.02(+0.54%)
Dec 02, 2011
4.395
4.427
4.343
4.376
89,131
+0.08(+1.76%)
Dec 01, 2011
4.276
4.371
4.238
4.300
138,281
-0.02(-0.44%)
Nov 30, 2011
4.319
4.380
4.167
4.319
324,824
+0.22(+5.43%)
Nov 29, 2011
4.148
4.215
4.025
4.096
112,229
-0.09(-2.09%)
Nov 28, 2011
3.827
4.362
3.785
4.184
228,683
+0.54(+14.82%)
Nov 25, 2011
3.832
3.916
3.644
3.644
42,072
-0.21(-5.48%)
Nov 23, 2011
3.907
3.949
3.822
3.855
158,123
-0.09(-2.38%)
Nov 22, 2011
4.109
4.109
3.949
3.949
79,236
-0.15(-3.67%)
Nov 21, 2011
4.156
4.301
4.081
4.099
145,222
-0.17(-3.96%)
Nov 18, 2011
4.212
4.311
4.137
4.268
116,191
+0.05(+1.23%)
Nov 17, 2011
4.213
4.278
4.152
4.217
121,634
+0.00(+0.00%)
Nov 16, 2011
4.217
4.367
4.174
4.217
158,025
-0.06(-1.32%)
Nov 15, 2011
4.085
4.292
4.043
4.273
121,885
+0.16(+3.88%)
Nov 14, 2011
4.179
4.198
4.057
4.113
124,053
-0.10(-2.34%)
Nov 11, 2011
4.085
4.231
4.081
4.212
94,022
+0.19(+4.79%)
Nov 10, 2011
4.095
4.128
4.001
4.020
91,587
+0.01(+0.35%)
Nov 09, 2011
4.081
4.179
3.991
4.005
177,998
-0.22(-5.12%)
Nov 08, 2011
4.306
4.343
4.038
4.221
155,299
+0.01(+0.22%)
Nov 07, 2011
4.217
4.246
4.066
4.212
129,667
+0.00(+0.00%)
Nov 04, 2011
4.287
4.339
4.128
4.212
121,080
-0.12(-2.71%)
Nov 03, 2011
4.085
4.400
3.836
4.329
354,881
+0.32(+8.09%)
Nov 02, 2011
4.062
4.282
3.865
4.005
525,856
+0.55(+16.05%)
Nov 01, 2011
3.451
3.637
3.414
3.451
181,872
-0.18(-4.92%)
Oct 31, 2011
3.808
3.846
3.606
3.630
167,878
-0.26(-6.64%)
Oct 28, 2011
4.128
4.146
3.860
3.888
208,136
-0.26(-6.23%)
Oct 27, 2011
3.818
4.250
3.686
4.146
438,988
+0.47(+12.77%)
Oct 26, 2011
3.630
3.714
3.531
3.677
125,271
+0.13(+3.57%)
Oct 25, 2011
3.771
3.841
3.541
3.550
198,647
-0.30(-7.69%)
Oct 24, 2011
3.696
3.958
3.658
3.846
153,491
+0.15(+4.07%)
Oct 21, 2011
3.653
3.804
3.602
3.696
166,773
+0.12(+3.28%)
Oct 20, 2011
3.602
3.644
3.475
3.578
74,646
-0.01(-0.39%)
Oct 19, 2011
3.761
3.808
3.473
3.592
92,205
-0.20(-5.20%)
Oct 18, 2011
3.583
3.846
3.541
3.789
174,561
+0.23(+6.61%)
Oct 17, 2011
3.742
3.742
3.531
3.555
235,363
-0.24(-6.43%)
Oct 14, 2011
3.649
3.813
3.437
3.799
156,117
+0.19(+5.20%)
Oct 13, 2011
3.639
3.667
3.549
3.611
99,371
-0.07(-1.79%)
Oct 12, 2011
3.663
3.728
3.512
3.677
176,580
+0.07(+1.82%)
Oct 11, 2011
3.287
3.620
3.217
3.611
207,157
+0.28(+8.31%)
Oct 10, 2011
3.151
3.339
3.141
3.334
186,561
+0.25(+8.07%)
Oct 07, 2011
3.217
3.273
3.001
3.085
175,683
-0.13(-4.09%)
Oct 06, 2011
3.217
3.278
3.010
3.217
157,871
+0.01(+0.44%)
Oct 05, 2011
2.996
3.259
2.841
3.202
197,003
+0.21(+7.06%)
Oct 04, 2011
2.625
3.019
2.508
2.991
336,669
+0.39(+14.77%)
Oct 03, 2011
2.817
2.841
2.606
2.606
252,447
-0.25(-8.72%)
Sep 30, 2011
2.827
2.968
2.827
2.855
194,522
-0.03(-1.14%)
Sep 29, 2011
2.940
2.944
2.747
2.888
162,016
+0.04(+1.32%)
Sep 28, 2011
3.132
3.184
2.841
2.850
140,841
-0.27(-8.72%)
Sep 27, 2011
3.146
3.240
3.066
3.123
217,008
+0.06(+1.84%)
Sep 26, 2011
2.996
3.109
2.911
3.066
143,145
+0.11(+3.82%)
Sep 23, 2011
2.780
2.972
2.780
2.954
141,874
+0.18(+6.43%)
Sep 22, 2011
2.930
2.930
2.724
2.775
316,433
-0.23(-7.80%)
Sep 21, 2011
3.099
3.165
3.005
3.010
122,963
-0.09(-3.03%)
Sep 20, 2011
3.207
3.231
3.099
3.104
93,576
-0.08(-2.65%)
Sep 19, 2011
3.137
3.240
3.123
3.188
188,504
+0.00(+0.00%)
Sep 16, 2011
3.226
3.235
3.141
3.188
249,429
-0.01(-0.44%)
Sep 15, 2011
3.235
3.278
3.156
3.202
117,869
+0.00(+0.15%)
Sep 14, 2011
3.217
3.310
3.094
3.198
139,570
+0.02(+0.74%)
Sep 13, 2011
3.240
3.315
3.146
3.174
94,339
-0.06(-1.74%)
Sep 12, 2011
3.127
3.301
3.127
3.231
139,923
+0.04(+1.18%)
Sep 09, 2011
3.188
3.329
3.113
3.193
194,931
-0.05(-1.59%)
Sep 08, 2011
3.306
3.451
3.231
3.245
194,439
-0.08(-2.54%)
Sep 07, 2011
3.231
3.362
3.231
3.329
150,382
+0.15(+4.88%)
Sep 06, 2011
2.996
3.193
2.996
3.174
173,441
+0.06(+1.96%)
Sep 02, 2011
3.287
3.325
3.090
3.113
240,783
-0.23(-6.75%)
Sep 01, 2011
3.503
3.705
3.292
3.339
222,616
-0.15(-4.31%)
Aug 31, 2011
3.578
3.602
3.451
3.489
107,014
-0.08(-2.11%)
Aug 30, 2011
3.423
3.611
3.245
3.564
179,800
+0.13(+3.76%)
Aug 29, 2011
3.309
3.500
3.244
3.435
181,512
+0.17(+5.12%)
Aug 26, 2011
3.203
3.272
3.151
3.268
118,927
+0.04(+1.30%)
Aug 25, 2011
3.486
3.486
3.180
3.226
163,055
-0.21(-6.09%)
Aug 24, 2011
3.444
3.546
3.356
3.435
121,913
-0.03(-0.81%)
Aug 23, 2011
3.263
3.472
3.263
3.463
243,562
+0.20(+6.13%)
Aug 22, 2011
3.072
3.282
3.012
3.263
283,934
+0.30(+10.20%)
Aug 19, 2011
2.919
3.136
2.910
2.961
287,901
-0.00(-0.16%)
Aug 18, 2011
3.114
3.196
2.947
2.965
232,480
-0.25(-7.67%)
Aug 17, 2011
3.230
3.337
3.161
3.212
114,521
+0.01(+0.44%)
Aug 16, 2011
3.268
3.351
3.142
3.198
129,574
-0.10(-2.96%)
Aug 15, 2011
3.216
3.305
3.170
3.295
65,720
+0.12(+3.65%)
Aug 12, 2011
3.319
3.319
3.133
3.179
135,807
-0.11(-3.25%)
Aug 11, 2011
3.309
3.370
3.165
3.286
244,861
+0.01(+0.28%)
Aug 10, 2011
3.519
3.519
3.244
3.277
339,514
-0.25(-6.99%)
Aug 09, 2011
3.398
3.593
3.179
3.523
323,684
+0.26(+8.13%)
Aug 08, 2011
3.407
3.570
3.254
3.258
357,351
-0.26(-7.28%)
Aug 05, 2011
3.602
3.760
3.440
3.514
236,948
-0.03(-0.92%)
Aug 04, 2011
3.779
3.811
3.543
3.546
345,529
-0.30(-7.74%)
Aug 03, 2011
3.876
4.011
3.742
3.844
388,371
+0.13(+3.63%)
Aug 02, 2011
3.849
3.965
3.709
3.709
297,124
-0.16(-4.09%)
Aug 01, 2011
3.876
3.876
3.765
3.867
183,683
+0.03(+0.85%)
Jul 29, 2011
3.765
3.932
3.765
3.835
221,402
+0.04(+0.98%)
Jul 28, 2011
3.928
3.974
3.779
3.797
220,944
-0.11(-2.85%)
Jul 27, 2011
3.988
4.053
3.895
3.909
203,147
-0.09(-2.32%)
Jul 26, 2011
4.035
4.206
4.002
4.002
156,973
-0.02(-0.58%)
Jul 25, 2011
3.997
4.100
3.997
4.025
159,249
-0.02(-0.46%)
Jul 22, 2011
4.197
4.197
4.002
4.044
107,898
-0.14(-3.33%)
Jul 21, 2011
3.960
4.202
3.932
4.183
114,929
+0.23(+5.88%)
Jul 20, 2011
3.965
4.002
3.909
3.951
67,015
-0.01(-0.35%)
Jul 19, 2011
3.900
3.983
3.900
3.965
206,372
+0.10(+2.52%)
Jul 18, 2011
3.969
3.974
3.839
3.867
168,481
-0.11(-2.69%)
Jul 15, 2011
4.011
4.086
3.886
3.974
135,082
-0.03(-0.70%)
Jul 14, 2011
4.123
4.132
3.979
4.002
126,584
-0.12(-2.93%)
Jul 13, 2011
4.095
4.146
4.016
4.123
149,025
+0.06(+1.49%)
Jul 12, 2011
4.007
4.100
3.993
4.062
111,655
+0.05(+1.16%)
Jul 11, 2011
4.030
4.058
3.979
4.016
126,214
-0.07(-1.82%)
Jul 08, 2011
3.881
4.095
3.853
4.090
184,296
+0.17(+4.27%)
Jul 07, 2011
3.876
3.986
3.811
3.923
120,250
+0.10(+2.55%)
Jul 06, 2011
3.849
3.872
3.770
3.825
89,437
-0.04(-0.96%)
Jul 05, 2011
3.849
3.895
3.811
3.863
205,034
+0.03(+0.73%)
Jul 01, 2011
3.653
3.853
3.653
3.835
256,944
+0.18(+4.96%)
Jun 30, 2011
3.672
3.704
3.635
3.653
939,337
-0.01(-0.38%)
Jun 29, 2011
3.714
3.722
3.653
3.667
85,993
-0.04(-1.13%)
Jun 28, 2011
3.728
3.746
3.672
3.709
94,760
-0.01(-0.25%)
Jun 27, 2011
3.709
3.774
3.672
3.718
178,612
+0.01(+0.25%)
Jun 24, 2011
3.746
3.774
3.681
3.709
1,485,048
-0.02(-0.62%)
Jun 23, 2011
3.639
3.765
3.621
3.732
101,481
+0.07(+1.90%)
Jun 22, 2011
3.756
3.802
3.663
3.663
138,511
-0.12(-3.08%)
Jun 21, 2011
3.742
3.802
3.695
3.779
192,928
+0.04(+1.12%)
Jun 20, 2011
3.691
3.746
3.621
3.737
169,400
+0.11(+2.94%)
Jun 17, 2011
3.746
3.797
3.607
3.630
282,451
-0.09(-2.50%)
Jun 16, 2011
3.704
3.816
3.686
3.723
135,837
+0.03(+0.75%)
Jun 15, 2011
3.779
3.825
3.635
3.695
102,462
-0.14(-3.75%)
Jun 14, 2011
3.746
3.923
3.746
3.839
124,260
+0.14(+3.77%)
Jun 13, 2011
3.737
3.816
3.691
3.700
123,707
+0.00(+0.00%)
Jun 10, 2011
3.918
3.918
3.686
3.700
138,354
-0.23(-5.91%)
Jun 09, 2011
3.867
3.974
3.844
3.932
51,180
+0.08(+2.05%)
Jun 08, 2011
3.890
3.979
3.849
3.853
104,979
-0.05(-1.19%)
Jun 07, 2011
3.900
4.062
3.895
3.900
158,085
+0.02(+0.60%)
Jun 06, 2011
4.072
4.100
3.858
3.876
137,350
-0.22(-5.33%)
Jun 03, 2011
4.090
4.212
4.086
4.095
163,388
-0.18(-4.19%)
May 24, 2011
4.325
4.338
4.265
4.274
101,213
-0.05(-1.07%)
May 23, 2011
4.343
4.361
4.299
4.320
124,862
-0.07(-1.68%)
May 20, 2011
4.431
4.456
4.361
4.394
128,043
-0.06(-1.45%)
May 19, 2011
4.426
4.486
4.357
4.459
148,996
+0.05(+1.16%)
May 18, 2011
4.417
4.435
4.403
4.408
111,527
-0.01(-0.21%)
May 17, 2011
4.509
4.569
4.403
4.417
207,494
-0.11(-2.34%)
May 16, 2011
4.541
4.583
4.523
4.523
112,672
-0.03(-0.66%)
May 13, 2011
4.647
4.647
4.518
4.553
79,374
-0.09(-1.84%)
May 12, 2011
4.610
4.647
4.601
4.638
274,300
+0.03(+0.60%)
May 11, 2011
4.610
4.689
4.574
4.610
184,975
+0.00(+0.00%)
May 10, 2011
4.518
4.638
4.518
4.610
89,802
+0.11(+2.46%)
May 09, 2011
4.509
4.518
4.486
4.500
511,854
+0.00(+0.00%)
May 06, 2011
4.629
4.712
4.500
4.500
107,386
-0.06(-1.21%)
May 05, 2011
4.680
4.716
4.527
4.555
251,964
-0.17(-3.61%)
May 04, 2011
4.680
4.933
4.481
4.726
445,473
-0.70(-12.91%)
May 03, 2011
5.440
5.528
5.380
5.426
164,389
-0.00(-0.08%)
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.