Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.220 -0.020 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 9.000 9.000 8.632 8.716 741,427 -0.25(-2.84%)
Apr 27, 2017 9.198 9.198 8.915 8.971 791,227 -0.23(-2.46%)
Apr 26, 2017 9.056 9.311 9.000 9.198 1,055,445 +0.20(+2.20%)
Apr 25, 2017 9.396 9.000 9.000 1,047,855 -0.23(-2.45%)
Apr 24, 2017 9.509 9.537 9.056 9.226 1,095,612 -0.14(-1.51%)
Apr 21, 2017 8.971 9.481 8.915 9.367 1,481,671 +0.45(+5.08%)
Apr 20, 2017 8.688 8.943 8.603 8.915 721,376 +0.31(+3.62%)
Apr 19, 2017 8.518 8.688 8.490 8.603 495,269 +0.11(+1.33%)
Apr 18, 2017 8.660 8.716 8.434 8.490 596,531 -0.14(-1.64%)
Apr 17, 2017 8.660 8.674 8.434 8.632 410,187 +0.03(+0.33%)
Apr 13, 2017 8.688 8.745 8.575 8.603 326,796 -0.06(-0.65%)
Apr 12, 2017 8.801 8.801 8.575 8.660 430,433 -0.11(-1.29%)
Apr 11, 2017 8.801 8.886 8.632 8.773 413,034 +0.00(+0.00%)
Apr 10, 2017 8.716 8.886 8.632 8.773 583,858 +0.08(+0.98%)
Apr 07, 2017 8.830 8.886 8.603 8.688 718,408 -0.14(-1.60%)
Apr 06, 2017 8.434 8.830 8.400 8.830 1,208,938 +0.40(+4.70%)
Apr 05, 2017 8.462 8.518 8.320 8.434 1,264,460 -0.03(-0.33%)
Apr 04, 2017 8.405 8.490 8.292 8.462 928,734 +0.00(+0.00%)
Apr 03, 2017 8.518 8.603 8.320 8.462 1,099,870 -0.08(-0.99%)
Mar 31, 2017 8.688 8.688 8.320 8.547 1,378,869 -0.14(-1.63%)
Mar 30, 2017 8.660 8.745 8.501 8.688 693,041 +0.00(+0.00%)
Mar 29, 2017 8.235 8.716 8.235 8.688 1,046,189 +0.37(+4.42%)
Mar 28, 2017 8.037 8.405 8.037 8.320 1,168,834 +0.28(+3.52%)
Mar 27, 2017 8.235 8.264 7.952 8.037 729,890 -0.20(-2.41%)
Mar 24, 2017 8.434 8.518 8.150 8.235 918,798 -0.23(-2.68%)
Mar 23, 2017 8.462 8.603 8.377 8.462 814,071 +0.03(+0.34%)
Mar 22, 2017 8.575 8.773 8.405 8.434 1,518,920 -0.17(-1.97%)
Mar 21, 2017 8.632 8.745 8.490 8.603 714,069 +0.03(+0.33%)
Mar 20, 2017 8.830 8.915 8.575 8.575 644,038 -0.25(-2.88%)
Mar 17, 2017 8.660 8.915 8.603 8.830 1,312,861 +0.14(+1.63%)
Mar 16, 2017 8.575 8.886 8.462 8.688 948,427 +0.11(+1.32%)
Mar 15, 2017 8.434 8.632 8.349 8.575 514,635 +0.14(+1.68%)
Mar 14, 2017 8.377 8.518 8.150 8.434 1,059,696 +0.08(+1.02%)
Mar 13, 2017 8.490 8.688 8.250 8.349 629,134 -0.14(-1.67%)
Mar 10, 2017 8.264 8.547 8.250 8.490 994,348 +0.28(+3.45%)
Mar 09, 2017 8.575 8.575 8.037 8.207 1,496,026 -0.40(-4.61%)
Mar 08, 2017 8.660 8.801 8.533 8.603 964,617 +0.00(+0.00%)
Mar 07, 2017 8.943 8.944 8.490 8.603 1,118,805 -0.28(-3.18%)
Mar 06, 2017 8.773 9.056 8.660 8.886 1,385,361 +0.14(+1.62%)
Mar 03, 2017 8.745 8.915 8.660 8.745 1,103,317 +0.06(+0.65%)
Mar 02, 2017 8.575 8.773 8.547 8.688 1,674,070 +0.17(+1.99%)
Mar 01, 2017 8.799 8.841 7.930 8.518 4,054,994 +0.98(+13.01%)
Feb 28, 2017 7.706 7.723 7.314 7.538 1,539,515 -0.22(-2.89%)
Feb 27, 2017 7.566 7.818 7.482 7.762 1,294,058 +0.20(+2.59%)
Feb 24, 2017 7.482 7.790 7.314 7.566 986,739 +0.08(+1.12%)
Feb 23, 2017 7.678 7.749 7.426 7.482 899,942 -0.22(-2.91%)
Feb 22, 2017 7.594 7.734 7.538 7.706 1,265,394 +0.14(+1.85%)
Feb 21, 2017 7.622 7.678 7.426 7.566 1,058,948 +0.06(+0.75%)
Feb 17, 2017 7.510 7.510 7.510 0 -0.14(-1.83%)
Feb 16, 2017 7.902 7.902 7.482 7.650 1,615,695 -0.25(-3.19%)
Feb 15, 2017 8.014 8.182 7.622 7.902 1,846,220 -0.20(-2.42%)
Feb 14, 2017 8.574 8.630 8.042 8.098 3,969,673 -0.70(-7.96%)
Feb 13, 2017 9.023 9.062 8.757 8.799 533,687 -0.20(-2.18%)
Feb 10, 2017 8.939 9.093 8.855 8.995 716,975 +0.03(+0.31%)
Feb 09, 2017 8.827 9.079 8.659 8.967 942,196 +0.11(+1.27%)
Feb 08, 2017 8.911 8.546 8.855 720,072 +0.22(+2.60%)
Feb 07, 2017 8.630 8.771 8.518 8.630 566,859 -0.03(-0.32%)
Feb 06, 2017 8.630 8.743 8.602 8.659 560,697 +0.03(+0.32%)
Feb 03, 2017 8.462 8.630 8.434 8.630 477,057 +0.14(+1.65%)
Feb 02, 2017 8.518 8.645 8.462 8.490 349,694 -0.06(-0.66%)
Feb 01, 2017 8.602 8.715 8.490 8.546 556,966 -0.08(-0.97%)
Jan 31, 2017 8.630 8.659 8.378 8.630 658,693 -0.08(-0.96%)
Jan 30, 2017 8.743 8.785 8.574 8.715 677,356 +0.00(+0.00%)
Jan 27, 2017 8.743 8.743 8.574 8.715 669,621 +0.00(+0.00%)
Jan 26, 2017 8.799 8.799 8.630 8.715 684,420 -0.03(-0.32%)
Jan 25, 2017 8.855 8.939 8.743 8.743 642,711 -0.06(-0.64%)
Jan 24, 2017 8.630 8.827 8.630 8.799 563,194 +0.20(+2.28%)
Jan 23, 2017 8.771 8.799 8.434 8.602 1,147,915 -0.17(-1.92%)
Jan 20, 2017 8.771 8.855 8.659 8.771 698,385 +0.06(+0.64%)
Jan 19, 2017 8.715 8.785 8.602 8.715 902,847 +0.03(+0.32%)
Jan 18, 2017 8.967 8.967 8.266 8.687 2,298,940 -0.39(-4.32%)
Jan 17, 2017 9.079 9.303 8.995 9.079 965,616 +0.03(+0.31%)
Jan 13, 2017 9.051 9.051 9.051 0 +0.00(+0.00%)
Jan 12, 2017 9.163 9.191 8.827 9.051 801,472 -0.17(-1.82%)
Jan 11, 2017 9.191 9.247 8.967 9.219 885,690 +0.06(+0.61%)
Jan 10, 2017 8.771 9.219 8.771 9.163 841,047 +0.42(+4.81%)
Jan 09, 2017 8.771 8.855 8.490 8.743 1,659,450 -0.08(-0.95%)
Jan 06, 2017 9.163 9.194 8.715 8.827 2,011,228 -0.36(-3.96%)
Jan 05, 2017 9.583 9.667 9.191 9.191 1,627,317 -0.56(-5.75%)
Jan 04, 2017 9.499 9.807 9.275 9.751 1,298,578 +0.31(+3.26%)
Jan 03, 2017 9.695 9.695 9.303 9.443 1,368,834 -0.28(-2.88%)
Dec 30, 2016 9.723 9.723 9.723 0 -0.14(-1.42%)
Dec 29, 2016 9.807 10.03 9.751 9.863 534,581 +0.03(+0.28%)
Dec 28, 2016 9.863 9.891 9.611 9.835 614,703 +0.00(+0.00%)
Dec 27, 2016 9.555 10.03 9.471 9.835 610,464 +0.03(+0.29%)
Dec 23, 2016 9.807 9.807 9.807 0 +0.17(+1.74%)
Dec 22, 2016 10.06 10.09 9.555 9.639 902,869 -0.39(-3.91%)
Dec 21, 2016 10.26 10.31 9.919 10.03 896,614 -0.31(-2.98%)
Dec 20, 2016 10.28 10.54 10.28 10.34 579,635 +0.06(+0.55%)
Dec 19, 2016 10.20 10.37 10.12 10.28 1,015,420 +0.17(+1.66%)
Dec 16, 2016 10.17 10.42 10.12 10.12 1,968,776 -0.03(-0.28%)
Dec 15, 2016 10.09 10.23 9.976 10.14 902,210 +0.11(+1.12%)
Dec 14, 2016 10.17 10.17 9.891 10.03 650,655 -0.20(-1.92%)
Dec 13, 2016 10.09 10.38 10.09 10.23 1,481,301 +0.08(+0.83%)
Dec 12, 2016 10.31 10.36 9.976 10.14 1,464,889 -0.25(-2.43%)
Dec 09, 2016 10.31 10.62 10.24 10.40 1,141,541 +0.08(+0.81%)
Dec 08, 2016 10.40 10.42 10.20 10.31 1,137,747 -0.14(-1.34%)
Dec 07, 2016 10.28 10.56 10.27 10.45 1,091,636 +0.20(+1.91%)
Dec 06, 2016 10.54 10.54 10.03 10.26 1,067,200 -0.20(-1.88%)
Dec 05, 2016 10.26 10.65 10.23 10.45 1,518,577 +0.34(+3.32%)
Dec 02, 2016 10.20 10.23 9.919 10.12 1,756,552 -0.17(-1.63%)
Dec 01, 2016 10.73 10.93 10.23 10.28 1,469,050 -0.56(-5.17%)
Nov 30, 2016 10.73 11.05 10.62 10.84 1,902,797 +0.14(+1.31%)
Nov 29, 2016 10.76 10.87 10.57 10.70 1,332,483 -0.11(-1.04%)
Nov 28, 2016 11.01 11.04 10.79 10.82 1,523,284 -0.14(-1.27%)
Nov 25, 2016 10.90 11.01 10.76 10.96 516,390 +0.00(+0.00%)
Nov 23, 2016 10.96 10.96 10.96 0 +0.00(+0.00%)
Nov 22, 2016 10.87 11.12 10.87 10.96 1,498,894 +0.06(+0.51%)
Nov 21, 2016 11.01 11.32 10.87 10.90 1,532,446 +0.03(+0.26%)
Nov 18, 2016 10.98 11.26 10.76 10.87 1,536,947 -0.25(-2.25%)
Nov 17, 2016 11.12 11.12 10.77 11.12 1,524,703 +0.08(+0.76%)
Nov 16, 2016 10.73 11.14 10.73 11.04 1,087,282 +0.36(+3.39%)
Nov 15, 2016 10.79 10.87 10.29 10.68 1,342,021 -0.19(-1.79%)
Nov 14, 2016 10.79 11.18 10.79 10.87 1,475,976 +0.11(+1.03%)
Nov 11, 2016 10.65 10.79 10.43 10.76 977,147 +0.19(+1.84%)
Nov 10, 2016 10.20 10.65 10.20 10.57 1,462,976 +0.39(+3.83%)
Nov 09, 2016 9.732 10.32 9.732 10.18 1,345,695 +0.14(+1.38%)
Nov 08, 2016 10.23 10.23 9.899 10.04 1,712,784 -0.25(-2.43%)
Nov 07, 2016 9.982 10.40 9.904 10.29 1,723,755 +0.53(+5.41%)
Nov 04, 2016 9.843 9.871 9.607 9.760 1,068,683 +0.03(+0.29%)
Nov 03, 2016 9.398 9.787 9.231 9.732 1,753,365 +0.39(+4.17%)
Nov 02, 2016 9.231 9.565 8.981 9.342 2,895,041 +0.42(+4.67%)
Nov 01, 2016 8.647 9.176 8.425 8.925 1,582,067 +0.31(+3.55%)
Oct 31, 2016 8.592 8.647 8.380 8.620 945,594 +0.08(+0.98%)
Oct 28, 2016 8.620 8.724 8.453 8.536 750,380 -0.08(-0.97%)
Oct 27, 2016 8.925 8.925 8.536 8.620 362,431 -0.28(-3.12%)
Oct 26, 2016 9.064 9.205 8.870 8.898 235,896 -0.19(-2.14%)
Oct 25, 2016 9.370 9.621 8.953 9.092 328,761 -0.17(-1.80%)
Oct 24, 2016 9.120 9.621 9.087 9.259 522,611 +0.08(+0.91%)
Oct 21, 2016 9.231 9.342 9.148 9.176 259,649 -0.14(-1.49%)
Oct 20, 2016 9.064 9.370 9.064 9.315 377,260 +0.17(+1.82%)
Oct 19, 2016 9.259 9.259 9.120 9.148 379,973 -0.06(-0.60%)
Oct 18, 2016 9.287 9.342 9.176 9.203 327,619 +0.00(+0.00%)
Oct 17, 2016 9.370 9.481 9.203 9.203 423,692 -0.24(-2.59%)
Oct 14, 2016 9.426 9.465 9.292 9.448 360,230 +0.08(+0.89%)
Oct 13, 2016 9.248 9.498 8.992 9.365 718,866 +0.06(+0.66%)
Oct 12, 2016 8.881 9.315 8.792 9.304 647,435 +0.46(+5.22%)
Oct 11, 2016 8.853 8.970 8.786 8.842 456,505 -0.06(-0.69%)
Oct 10, 2016 8.742 8.987 8.714 8.903 544,124 +0.15(+1.72%)
Oct 07, 2016 8.508 8.842 8.508 8.753 829,859 +0.27(+3.21%)
Oct 06, 2016 8.108 8.753 7.980 8.481 2,689,842 +0.77(+9.95%)
Oct 05, 2016 7.719 7.852 7.652 7.713 312,489 -0.02(-0.22%)
Oct 04, 2016 7.674 7.758 7.635 7.730 203,089 +0.03(+0.36%)
Oct 03, 2016 7.580 7.835 7.580 7.702 302,025 +0.13(+1.69%)
Sep 30, 2016 7.580 7.619 7.452 7.574 597,219 +0.05(+0.67%)
Sep 29, 2016 7.613 7.696 7.518 7.524 327,094 -0.13(-1.74%)
Sep 28, 2016 7.841 7.863 7.635 7.657 398,621 -0.21(-2.69%)
Sep 27, 2016 7.830 7.924 7.802 7.869 250,940 +0.01(+0.07%)
Sep 26, 2016 7.986 7.986 7.830 7.863 207,871 -0.12(-1.53%)
Sep 23, 2016 7.986 8.080 7.947 7.986 299,105 -0.05(-0.62%)
Sep 22, 2016 8.080 8.091 7.963 8.036 478,101 -0.02(-0.28%)
Sep 21, 2016 8.091 8.143 7.897 8.058 321,498 -0.01(-0.14%)
Sep 20, 2016 8.008 8.136 7.947 8.069 324,391 +0.06(+0.69%)
Sep 19, 2016 7.941 8.069 7.941 8.013 297,225 +0.11(+1.41%)
Sep 16, 2016 7.891 8.002 7.891 7.902 523,255 +0.03(+0.35%)
Sep 15, 2016 7.885 7.980 7.848 7.874 238,329 +0.02(+0.28%)
Sep 14, 2016 7.819 7.919 7.819 7.852 365,080 +0.02(+0.28%)
Sep 13, 2016 7.813 7.908 7.741 7.830 332,147 -0.01(-0.14%)
Sep 12, 2016 7.769 7.897 7.769 7.841 485,474 +0.00(+0.00%)
Sep 09, 2016 7.758 7.847 7.663 7.841 669,377 +0.06(+0.71%)
Sep 08, 2016 7.518 7.785 7.485 7.785 651,220 +0.28(+3.78%)
Sep 07, 2016 7.285 7.507 7.252 7.502 553,899 +0.24(+3.29%)
Sep 06, 2016 7.179 7.274 7.113 7.263 346,819 +0.06(+0.85%)
Sep 02, 2016 7.118 7.201 7.201 7.201 234,130 +0.08(+1.17%)
Sep 01, 2016 6.935 7.196 6.935 7.118 338,396 +0.16(+2.32%)
Aug 31, 2016 7.107 7.107 6.857 6.957 429,063 -0.16(-2.19%)
Aug 30, 2016 6.996 7.154 6.996 7.113 229,752 +0.13(+1.79%)
Aug 29, 2016 6.965 7.026 6.921 6.987 156,448 +0.01(+0.16%)
Aug 26, 2016 7.037 7.048 6.932 6.976 192,458 -0.04(-0.63%)
Aug 25, 2016 7.053 7.098 6.976 7.020 209,844 -0.08(-1.09%)
Aug 24, 2016 7.053 7.191 7.053 7.098 337,901 +0.01(+0.16%)
Aug 23, 2016 7.142 7.142 7.064 7.087 369,172 -0.04(-0.54%)
Aug 22, 2016 7.186 7.285 7.109 7.125 300,507 -0.10(-1.37%)
Aug 19, 2016 7.037 7.279 7.034 7.224 413,483 +0.14(+2.02%)
Aug 18, 2016 7.064 7.158 7.026 7.081 398,517 +0.01(+0.08%)
Aug 17, 2016 7.191 7.191 6.998 7.075 386,441 -0.12(-1.61%)
Aug 16, 2016 7.208 7.278 7.169 7.191 225,231 -0.01(-0.08%)
Aug 15, 2016 7.191 7.257 7.180 7.197 291,813 +0.01(+0.15%)
Aug 12, 2016 7.208 7.241 7.125 7.186 381,995 -0.01(-0.08%)
Aug 11, 2016 7.224 7.296 7.064 7.191 431,441 +0.02(+0.23%)
Aug 10, 2016 6.949 7.274 6.927 7.175 610,512 +0.23(+3.33%)
Aug 09, 2016 7.026 7.070 6.921 6.943 470,194 -0.12(-1.64%)
Aug 08, 2016 6.998 7.147 6.998 7.059 439,982 +0.08(+1.18%)
Aug 05, 2016 6.927 7.131 6.729 6.976 777,828 +0.10(+1.52%)
Aug 04, 2016 6.844 6.899 6.723 6.872 643,135 +0.07(+0.97%)
Aug 03, 2016 6.492 7.059 6.354 6.806 1,861,270 +1.04(+18.05%)
Aug 02, 2016 5.666 5.848 5.512 5.765 621,381 +0.09(+1.65%)
Aug 01, 2016 5.809 5.848 5.556 5.671 678,041 -0.14(-2.46%)
Jul 29, 2016 5.760 5.853 5.660 5.815 282,860 +0.06(+1.05%)
Jul 28, 2016 5.903 5.947 5.710 5.754 156,784 -0.16(-2.70%)
Jul 27, 2016 5.980 5.980 5.616 5.914 153,586 -0.07(-1.11%)
Jul 26, 2016 5.980 6.128 5.908 5.980 296,790 +0.04(+0.65%)
Jul 25, 2016 5.952 6.013 5.903 5.941 181,542 -0.01(-0.09%)
Jul 22, 2016 5.782 5.952 5.737 5.947 232,037 +0.15(+2.56%)
Jul 21, 2016 5.677 5.848 5.677 5.798 212,590 +0.10(+1.74%)
Jul 20, 2016 5.556 5.721 5.517 5.699 221,822 +0.15(+2.68%)
Jul 19, 2016 5.567 5.638 5.512 5.550 164,047 -0.02(-0.30%)
Jul 18, 2016 5.407 5.627 5.336 5.567 288,919 +0.16(+2.95%)
Jul 15, 2016 5.473 5.528 5.369 5.407 150,181 -0.04(-0.71%)
Jul 14, 2016 5.561 5.644 5.429 5.446 217,554 -0.06(-1.10%)
Jul 13, 2016 5.561 5.589 5.424 5.506 303,927 -0.02(-0.40%)
Jul 12, 2016 5.627 5.715 5.501 5.528 299,879 -0.09(-1.66%)
Jul 11, 2016 5.451 5.627 5.407 5.622 298,070 +0.20(+3.65%)
Jul 08, 2016 5.280 5.446 5.231 5.424 289,113 +0.19(+3.68%)
Jul 07, 2016 5.275 5.347 5.165 5.231 195,475 +0.15(+3.04%)
Jul 05, 2016 5.099 5.121 5.000 5.077 155,063 -0.06(-1.07%)
Jul 01, 2016 5.110 5.132 5.132 5.132 242,998 +0.03(+0.54%)
Jun 30, 2016 4.956 5.110 4.901 5.104 274,667 +0.13(+2.66%)
Jun 29, 2016 4.884 5.005 4.878 4.972 171,353 +0.14(+2.96%)
Jun 28, 2016 4.878 5.082 4.785 4.829 245,333 -0.02(-0.45%)
Jun 27, 2016 5.110 5.110 4.823 4.851 386,912 -0.29(-5.57%)
Jun 24, 2016 4.917 5.137 4.741 5.137 598,374 +0.15(+2.98%)
Jun 23, 2016 5.005 5.071 4.953 4.989 274,072 +0.10(+2.03%)
Jun 22, 2016 4.862 4.967 4.845 4.890 223,204 +0.02(+0.34%)
Jun 21, 2016 4.923 4.978 4.801 4.873 230,011 +0.00(+0.00%)
Jun 20, 2016 5.005 5.055 4.851 4.873 267,942 -0.07(-1.45%)
Jun 17, 2016 4.768 5.005 4.768 4.945 412,452 +0.16(+3.34%)
Jun 16, 2016 4.834 4.901 4.730 4.785 217,902 -0.09(-1.92%)
Jun 15, 2016 4.697 4.939 4.697 4.878 272,061 +0.18(+3.87%)
Jun 14, 2016 4.735 4.752 4.642 4.697 199,102 -0.02(-0.35%)
Jun 13, 2016 4.873 4.873 4.708 4.713 225,428 -0.17(-3.49%)
Jun 10, 2016 4.807 4.917 4.691 4.884 339,024 +0.07(+1.49%)
Jun 09, 2016 5.005 5.005 4.768 4.812 334,511 -0.21(-4.27%)
Jun 08, 2016 5.044 5.121 4.967 5.027 446,700 -0.03(-0.65%)
Jun 07, 2016 4.708 5.225 4.675 5.060 1,381,437 +0.33(+6.98%)
Jun 06, 2016 4.686 4.785 4.592 4.730 325,325 +0.03(+0.70%)
Jun 03, 2016 4.675 4.768 4.600 4.697 389,189 +0.03(+0.71%)
Jun 02, 2016 4.581 4.680 4.490 4.664 581,848 +0.07(+1.44%)
Jun 01, 2016 4.625 4.670 4.499 4.598 551,549 -0.02(-0.36%)
May 31, 2016 4.724 4.735 4.576 4.614 492,964 -0.11(-2.33%)
May 27, 2016 4.680 4.724 4.724 4.724 447,857 +0.09(+1.84%)
May 26, 2016 4.666 4.682 4.577 4.639 444,212 -0.03(-0.58%)
May 25, 2016 4.617 4.693 4.568 4.666 299,588 +0.04(+0.94%)
May 24, 2016 4.552 4.650 4.517 4.623 363,362 +0.08(+1.67%)
May 23, 2016 4.661 4.726 4.541 4.547 342,989 -0.12(-2.67%)
May 20, 2016 4.606 4.715 4.536 4.672 493,673 +0.10(+2.26%)
May 19, 2016 4.596 4.764 4.563 4.568 340,401 -0.05(-1.17%)
May 18, 2016 4.606 4.710 4.525 4.623 538,266 -0.01(-0.12%)
May 17, 2016 4.644 4.677 4.568 4.628 496,183 -0.03(-0.70%)
May 16, 2016 4.769 4.769 4.639 4.661 352,683 -0.06(-1.26%)
May 13, 2016 4.807 4.834 4.688 4.720 351,277 -0.11(-2.36%)
May 12, 2016 4.872 4.899 4.765 4.834 513,291 -0.02(-0.34%)
May 11, 2016 5.013 5.043 4.840 4.851 464,176 -0.16(-3.14%)
May 10, 2016 5.301 5.339 4.943 5.008 591,059 -0.30(-5.72%)
May 09, 2016 4.796 5.464 4.726 5.312 1,144,765 +0.54(+11.25%)
May 06, 2016 4.807 4.959 4.704 4.775 703,787 -0.12(-2.55%)
May 05, 2016 5.133 5.285 4.899 4.899 748,799 -0.26(-4.95%)
May 04, 2016 5.529 5.909 5.122 5.154 2,137,151 -1.42(-21.65%)
May 03, 2016 6.728 6.820 6.473 6.579 374,820 -0.16(-2.38%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.