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
Bluegreen Vacations Corp
(NY:
BXG
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 05, 2021
9.320
9.320
9.320
0
-0.24(-2.51%)
May 04, 2021
9.470
9.631
9.350
9.560
16,391
-0.06(-0.62%)
May 03, 2021
9.550
9.630
9.450
9.620
19,943
+0.34(+3.66%)
Apr 30, 2021
9.680
9.790
8.946
9.280
58,700
-0.36(-3.73%)
Apr 29, 2021
9.980
9.980
9.600
9.640
6,584
-0.34(-3.41%)
Apr 28, 2021
9.950
10.00
9.735
9.980
13,464
+0.03(+0.30%)
Apr 27, 2021
9.850
10.08
9.850
9.950
36,370
+0.11(+1.12%)
Apr 26, 2021
10.08
10.08
9.750
9.840
39,598
-0.08(-0.81%)
Apr 23, 2021
9.870
10.03
9.830
9.920
54,500
+0.10(+1.02%)
Apr 22, 2021
9.760
9.990
9.730
9.820
20,200
+0.13(+1.34%)
Apr 21, 2021
9.910
9.935
9.690
9.690
69,736
-0.34(-3.39%)
Apr 20, 2021
10.26
10.36
9.710
10.03
36,061
-0.32(-3.09%)
Apr 19, 2021
10.81
10.81
10.18
10.35
41,581
-0.43(-3.99%)
Apr 16, 2021
10.83
10.87
10.50
10.78
27,800
-0.07(-0.65%)
Apr 15, 2021
10.86
10.88
10.74
10.85
35,891
+0.00(+0.00%)
Apr 14, 2021
10.92
10.92
10.59
10.85
11,729
-0.09(-0.82%)
Apr 13, 2021
10.81
10.94
10.59
10.94
26,507
+0.05(+0.46%)
Apr 12, 2021
10.87
10.89
10.65
10.89
55,871
-0.01(-0.09%)
Apr 09, 2021
10.77
10.99
10.52
10.90
38,200
+0.00(+0.00%)
Apr 08, 2021
10.88
10.97
10.62
10.90
33,146
-0.02(-0.18%)
Apr 07, 2021
10.90
11.01
10.74
10.92
28,622
+0.00(+0.00%)
Apr 06, 2021
10.99
11.00
10.79
10.92
37,560
+0.01(+0.09%)
Apr 05, 2021
11.00
11.07
10.41
10.91
98,812
-0.05(-0.46%)
Apr 01, 2021
10.95
11.05
10.59
10.96
16,200
+0.18(+1.67%)
Mar 31, 2021
11.30
11.30
10.53
10.78
35,382
-0.34(-3.06%)
Mar 30, 2021
10.99
11.23
10.77
11.12
67,224
+0.19(+1.74%)
Mar 29, 2021
10.27
10.95
10.27
10.93
33,448
+0.62(+6.01%)
Mar 26, 2021
10.20
10.36
10.02
10.31
17,400
+0.23(+2.28%)
Mar 25, 2021
9.750
10.12
9.740
10.08
16,060
+0.28(+2.86%)
Mar 24, 2021
9.810
10.16
9.685
9.800
30,061
-0.01(-0.10%)
Mar 23, 2021
9.770
9.870
9.680
9.810
49,608
+0.00(+0.00%)
Mar 22, 2021
9.730
9.840
9.530
9.810
27,082
+0.11(+1.13%)
Mar 19, 2021
9.590
9.900
9.590
9.700
59,600
-0.06(-0.61%)
Mar 18, 2021
9.890
9.940
9.690
9.760
26,515
-0.16(-1.61%)
Mar 17, 2021
9.500
9.940
9.500
9.920
14,093
+0.25(+2.59%)
Mar 16, 2021
9.680
9.680
9.370
9.670
18,429
+0.04(+0.42%)
Mar 15, 2021
9.450
9.630
9.270
9.630
22,894
+0.17(+1.80%)
Mar 12, 2021
9.350
9.480
9.180
9.460
33,400
+0.10(+1.07%)
Mar 11, 2021
9.620
9.655
9.190
9.360
30,249
-0.30(-3.11%)
Mar 10, 2021
9.500
10.36
9.020
9.660
97,780
+0.70(+7.81%)
Mar 09, 2021
8.960
9.070
8.573
8.960
26,433
+0.08(+0.90%)
Mar 08, 2021
9.330
9.330
8.880
8.880
43,904
-0.36(-3.90%)
Mar 05, 2021
8.980
9.300
8.967
9.240
84,900
+0.22(+2.44%)
Mar 04, 2021
9.030
9.170
8.700
9.020
25,240
-0.01(-0.11%)
Mar 03, 2021
9.100
9.249
9.011
9.030
30,573
+0.03(+0.33%)
Mar 02, 2021
8.700
9.040
8.670
9.000
49,040
+0.30(+3.45%)
Mar 01, 2021
8.070
9.060
8.070
8.700
89,428
+0.70(+8.75%)
Feb 26, 2021
7.900
8.160
7.840
8.000
21,500
+0.06(+0.76%)
Feb 25, 2021
8.150
8.250
7.940
7.940
25,754
-0.08(-1.00%)
Feb 24, 2021
7.630
8.260
7.630
8.020
41,582
+0.52(+6.93%)
Feb 23, 2021
7.630
7.910
7.500
7.500
32,417
-0.13(-1.70%)
Feb 22, 2021
7.930
8.080
7.630
7.630
48,671
-0.20(-2.55%)
Feb 19, 2021
7.640
7.929
7.640
7.830
24,800
+0.19(+2.49%)
Feb 18, 2021
7.670
7.700
7.510
7.640
8,909
+0.04(+0.53%)
Feb 17, 2021
7.490
7.720
7.440
7.600
11,834
+0.19(+2.56%)
Feb 16, 2021
7.650
7.760
7.410
7.410
40,455
-0.43(-5.48%)
Feb 12, 2021
7.860
7.905
7.770
7.840
12,400
-0.02(-0.25%)
Feb 11, 2021
8.050
8.105
7.860
7.860
13,858
-0.07(-0.88%)
Feb 10, 2021
8.140
8.146
7.930
7.930
18,831
-0.14(-1.73%)
Feb 09, 2021
8.160
8.381
8.070
8.070
14,934
+0.08(+1.00%)
Feb 08, 2021
7.920
8.193
7.920
7.990
38,899
+0.09(+1.14%)
Feb 05, 2021
7.850
8.050
7.700
7.900
46,100
+0.20(+2.60%)
Feb 04, 2021
7.480
7.790
7.480
7.700
25,216
+0.20(+2.67%)
Feb 03, 2021
7.550
7.730
7.370
7.500
23,454
-0.01(-0.13%)
Feb 02, 2021
7.610
7.860
7.350
7.510
18,164
-0.13(-1.70%)
Feb 01, 2021
7.600
7.710
7.270
7.640
26,973
-0.09(-1.16%)
Jan 29, 2021
7.500
7.800
7.271
7.730
24,100
+0.15(+1.98%)
Jan 28, 2021
7.460
7.680
7.260
7.580
27,787
+0.27(+3.69%)
Jan 27, 2021
7.560
7.565
7.190
7.310
58,174
-0.36(-4.69%)
Jan 26, 2021
7.800
7.845
7.640
7.670
16,016
-0.17(-2.17%)
Jan 25, 2021
7.640
7.900
7.600
7.840
36,013
+0.12(+1.55%)
Jan 22, 2021
7.470
7.800
7.390
7.720
38,300
+0.23(+3.07%)
Jan 21, 2021
7.300
7.590
7.300
7.490
35,082
+0.11(+1.49%)
Jan 20, 2021
7.380
7.650
7.220
7.380
25,950
+0.00(+0.00%)
Jan 19, 2021
7.410
7.570
7.130
7.380
15,160
+0.01(+0.14%)
Jan 15, 2021
7.360
7.460
7.000
7.370
28,800
-0.03(-0.41%)
Jan 14, 2021
7.510
7.930
7.400
7.400
31,424
-0.13(-1.73%)
Jan 13, 2021
7.600
7.600
7.460
7.530
18,078
-0.11(-1.44%)
Jan 12, 2021
7.650
7.830
7.460
7.640
38,421
+0.04(+0.53%)
Jan 11, 2021
7.550
7.660
7.450
7.600
21,204
-0.01(-0.13%)
Jan 08, 2021
7.680
7.728
7.430
7.610
27,800
-0.09(-1.17%)
Jan 07, 2021
7.790
8.000
7.700
7.700
23,819
-0.09(-1.16%)
Jan 06, 2021
7.500
8.000
7.500
7.790
36,403
+0.35(+4.70%)
Jan 05, 2021
7.550
7.820
7.410
7.440
24,090
-0.07(-0.93%)
Jan 04, 2021
7.940
7.940
7.500
7.510
23,398
-0.43(-5.42%)
Dec 31, 2020
7.940
7.940
7.940
58,959
+0.72(+9.97%)
Dec 30, 2020
7.120
7.500
7.085
7.220
58,959
+0.11(+1.55%)
Dec 29, 2020
7.000
7.120
6.910
7.110
33,596
+0.18(+2.60%)
Dec 28, 2020
6.800
6.970
6.749
6.930
39,071
-0.02(-0.29%)
Dec 24, 2020
6.930
6.960
6.850
6.950
6,800
+0.11(+1.61%)
Dec 23, 2020
6.650
6.990
6.650
6.840
41,651
+0.41(+6.38%)
Dec 22, 2020
6.580
6.580
6.390
6.430
19,674
-0.15(-2.28%)
Dec 21, 2020
6.610
6.680
6.500
6.580
31,029
-0.07(-1.05%)
Dec 18, 2020
7.180
7.210
6.630
6.650
149,400
-0.39(-5.54%)
Dec 17, 2020
7.130
7.140
6.980
7.040
16,289
-0.08(-1.12%)
Dec 16, 2020
7.100
7.210
7.040
7.120
14,962
-0.04(-0.56%)
Dec 15, 2020
6.990
7.240
6.968
7.160
19,490
+0.17(+2.43%)
Dec 14, 2020
7.090
7.090
6.810
6.990
21,155
-0.04(-0.57%)
Dec 11, 2020
7.080
7.080
6.800
7.030
25,900
-0.05(-0.71%)
Dec 10, 2020
6.950
7.115
6.750
7.080
23,886
+0.25(+3.66%)
Dec 09, 2020
7.120
7.170
6.750
6.830
34,017
-0.20(-2.84%)
Dec 08, 2020
7.160
7.239
6.950
7.030
45,490
-0.08(-1.13%)
Dec 07, 2020
7.370
7.730
6.910
7.110
76,136
+0.00(+0.00%)
Dec 04, 2020
6.750
7.150
6.630
7.110
41,500
+0.48(+7.24%)
Dec 03, 2020
6.380
6.730
6.380
6.630
24,343
+0.22(+3.43%)
Dec 02, 2020
6.320
6.477
6.080
6.410
16,986
+0.06(+0.94%)
Dec 01, 2020
6.500
6.500
6.330
6.350
28,931
-0.01(-0.16%)
Nov 30, 2020
6.490
6.490
6.140
6.360
58,862
-0.03(-0.47%)
Nov 27, 2020
6.280
6.390
6.225
6.390
14,500
+0.09(+1.43%)
Nov 25, 2020
6.360
6.500
6.300
6.300
44,100
-0.02(-0.32%)
Nov 24, 2020
6.250
6.395
6.210
6.320
95,239
+0.16(+2.60%)
Nov 23, 2020
6.000
6.250
6.000
6.160
23,019
+0.18(+3.01%)
Nov 20, 2020
5.830
6.000
5.810
5.980
22,400
+0.07(+1.18%)
Nov 19, 2020
5.940
6.020
5.830
5.910
32,079
-0.09(-1.50%)
Nov 18, 2020
6.060
6.180
5.980
6.000
14,932
-0.05(-0.83%)
Nov 17, 2020
5.980
6.180
5.920
6.050
20,284
+0.05(+0.83%)
Nov 16, 2020
6.200
6.321
5.950
6.000
61,425
-0.10(-1.64%)
Nov 13, 2020
6.030
6.180
5.985
6.100
23,800
+0.10(+1.67%)
Nov 12, 2020
5.940
6.000
5.810
6.000
30,177
+0.00(+0.00%)
Nov 11, 2020
5.720
6.050
5.660
6.000
27,133
+0.28(+4.90%)
Nov 10, 2020
6.100
6.100
5.720
5.720
44,717
-0.23(-3.87%)
Nov 09, 2020
5.430
6.070
5.300
5.950
194,752
+0.94(+18.76%)
Nov 06, 2020
5.100
5.100
4.945
5.010
12,700
-0.08(-1.57%)
Nov 05, 2020
4.950
5.100
4.950
5.090
9,344
+0.15(+3.04%)
Nov 04, 2020
4.920
5.000
4.870
4.940
30,269
+0.02(+0.41%)
Nov 03, 2020
4.950
4.995
4.920
4.920
27,048
+0.06(+1.23%)
Nov 02, 2020
4.950
5.236
4.850
4.860
12,878
-0.01(-0.21%)
Oct 30, 2020
4.950
4.954
4.740
4.870
28,900
-0.10(-2.01%)
Oct 29, 2020
4.850
5.030
4.780
4.970
32,419
+0.08(+1.64%)
Oct 28, 2020
4.920
4.940
4.680
4.890
60,578
-0.12(-2.40%)
Oct 27, 2020
5.080
5.120
4.960
5.010
52,445
-0.13(-2.53%)
Oct 26, 2020
5.290
5.290
5.060
5.140
43,129
-0.28(-5.17%)
Oct 23, 2020
5.380
5.500
5.320
5.420
62,000
+0.02(+0.37%)
Oct 22, 2020
5.340
5.450
5.290
5.400
70,925
+0.04(+0.75%)
Oct 21, 2020
5.410
5.420
5.280
5.360
40,050
-0.05(-0.92%)
Oct 20, 2020
5.380
5.440
5.340
5.410
21,883
+0.04(+0.74%)
Oct 19, 2020
5.260
5.400
5.260
5.370
36,157
+0.08(+1.51%)
Oct 16, 2020
5.190
5.360
5.140
5.290
44,700
+0.11(+2.12%)
Oct 15, 2020
5.200
5.290
5.140
5.180
32,889
-0.07(-1.33%)
Oct 14, 2020
5.230
5.280
5.165
5.250
38,624
-0.01(-0.19%)
Oct 13, 2020
5.320
5.320
5.110
5.260
16,078
-0.07(-1.31%)
Oct 12, 2020
5.290
5.370
5.240
5.330
31,433
+0.02(+0.38%)
Oct 09, 2020
5.290
5.400
5.210
5.310
22,700
+0.07(+1.34%)
Oct 08, 2020
5.170
5.300
5.170
5.240
34,317
+0.09(+1.75%)
Oct 07, 2020
5.110
5.250
5.110
5.150
23,627
+0.05(+0.98%)
Oct 06, 2020
5.210
5.210
5.060
5.100
86,547
-0.05(-0.97%)
Oct 05, 2020
5.300
5.300
4.930
5.150
41,382
-0.12(-2.28%)
Oct 02, 2020
4.970
5.300
4.960
5.270
38,000
+0.23(+4.56%)
Oct 01, 2020
4.980
5.040
4.830
5.040
46,820
+0.14(+2.86%)
Sep 30, 2020
5.040
5.070
4.850
4.900
52,920
-0.12(-2.39%)
Sep 29, 2020
5.150
5.175
4.980
5.020
31,230
-0.16(-3.09%)
Sep 28, 2020
5.110
5.250
5.110
5.180
25,275
+0.13(+2.57%)
Sep 25, 2020
4.920
5.070
4.860
5.050
54,400
+0.12(+2.43%)
Sep 24, 2020
4.920
5.050
4.800
4.930
32,783
-0.03(-0.60%)
Sep 23, 2020
5.170
5.250
4.860
4.960
48,745
-0.21(-4.06%)
Sep 22, 2020
5.090
5.170
4.996
5.170
40,646
+0.06(+1.17%)
Sep 21, 2020
5.310
5.310
4.890
5.110
109,236
-0.33(-6.07%)
Sep 18, 2020
5.400
5.440
5.300
5.440
86,100
+0.04(+0.74%)
Sep 17, 2020
5.280
5.465
5.280
5.400
45,192
+0.04(+0.75%)
Sep 16, 2020
5.350
5.485
5.280
5.360
167,418
+0.01(+0.19%)
Sep 15, 2020
5.570
5.570
5.320
5.350
29,253
-0.18(-3.25%)
Sep 14, 2020
5.400
5.640
5.390
5.530
28,934
+0.15(+2.79%)
Sep 11, 2020
5.480
5.490
5.350
5.380
31,700
-0.03(-0.55%)
Sep 10, 2020
5.400
5.510
5.350
5.410
50,723
+0.10(+1.88%)
Sep 09, 2020
5.440
5.470
5.300
5.310
35,308
-0.11(-2.03%)
Sep 08, 2020
5.790
5.790
5.410
5.420
40,415
-0.42(-7.19%)
Sep 04, 2020
5.790
5.850
5.560
5.840
46,400
+0.18(+3.18%)
Sep 03, 2020
5.710
5.820
5.630
5.660
55,733
-0.06(-1.05%)
Sep 02, 2020
5.640
5.780
5.610
5.720
46,716
+0.12(+2.14%)
Sep 01, 2020
5.580
5.680
5.540
5.600
48,390
+0.04(+0.72%)
Aug 31, 2020
5.820
5.846
5.550
5.560
51,099
-0.27(-4.63%)
Aug 28, 2020
5.540
5.900
5.524
5.830
66,100
+0.27(+4.86%)
Aug 27, 2020
5.410
5.710
5.400
5.560
81,148
+0.06(+1.09%)
Aug 26, 2020
5.640
5.680
5.450
5.500
47,744
-0.20(-3.51%)
Aug 25, 2020
5.630
5.730
5.520
5.700
41,485
+0.07(+1.24%)
Aug 24, 2020
5.600
5.830
5.500
5.630
96,800
+0.14(+2.55%)
Aug 21, 2020
5.470
5.600
5.402
5.490
60,300
+0.09(+1.67%)
Aug 20, 2020
5.380
5.470
5.320
5.400
80,796
+0.02(+0.37%)
Aug 19, 2020
5.390
5.600
5.310
5.380
87,899
+0.10(+1.89%)
Aug 18, 2020
5.430
5.540
5.260
5.280
109,924
-0.11(-2.04%)
Aug 17, 2020
5.600
5.600
5.270
5.390
99,457
-0.28(-4.94%)
Aug 14, 2020
5.620
5.770
5.620
5.670
73,400
+0.03(+0.53%)
Aug 13, 2020
5.590
5.810
5.560
5.640
59,986
-0.01(-0.18%)
Aug 12, 2020
5.790
5.850
5.560
5.650
54,835
-0.07(-1.22%)
Aug 11, 2020
5.580
5.890
5.410
5.720
144,409
-0.32(-5.30%)
Aug 10, 2020
5.500
6.070
5.500
6.040
110,300
+0.60(+11.03%)
Aug 07, 2020
5.260
5.500
4.970
5.440
290,700
-0.46(-7.80%)
Aug 06, 2020
6.200
6.240
5.645
5.900
175,663
-0.35(-5.60%)
Aug 05, 2020
6.230
6.390
5.680
6.250
489,245
-0.20(-3.10%)
Aug 04, 2020
6.425
7.134
6.290
6.450
605,028
+0.15(+2.41%)
Aug 03, 2020
6.290
6.466
6.087
6.298
322,815
+0.22(+3.61%)
Jul 31, 2020
6.332
6.347
5.927
6.079
176,608
-0.08(-1.23%)
Jul 30, 2020
6.104
6.298
6.079
6.155
203,802
+0.14(+2.24%)
Jul 29, 2020
5.690
6.070
5.690
6.019
116,171
+0.35(+6.26%)
Jul 28, 2020
5.623
5.867
5.513
5.665
96,939
+0.03(+0.60%)
Jul 27, 2020
5.640
5.699
5.251
5.631
166,286
+0.14(+2.62%)
Jul 24, 2020
5.319
6.121
5.319
5.488
300,625
+0.13(+2.36%)
Jul 23, 2020
5.260
5.851
4.947
5.361
470,547
+0.87(+19.36%)
Jul 22, 2020
4.525
4.686
4.458
4.491
22,950
-0.03(-0.75%)
Jul 21, 2020
4.500
4.669
4.474
4.525
47,914
+0.08(+1.71%)
Jul 20, 2020
4.610
4.635
4.407
4.449
23,278
-0.15(-3.30%)
Jul 17, 2020
4.694
4.745
4.567
4.601
28,901
-0.14(-2.85%)
Jul 16, 2020
4.812
4.829
4.686
4.736
38,457
-0.11(-2.26%)
Jul 15, 2020
4.449
4.874
4.449
4.846
129,421
+0.48(+11.02%)
Jul 14, 2020
4.373
4.441
4.297
4.365
28,419
+0.03(+0.58%)
Jul 13, 2020
4.424
4.483
4.272
4.339
43,525
-0.05(-1.15%)
Jul 10, 2020
4.449
4.526
4.367
4.390
53,183
-0.02(-0.38%)
Jul 09, 2020
4.466
4.466
4.323
4.407
68,523
-0.05(-1.14%)
Jul 08, 2020
4.424
4.508
4.348
4.458
46,142
+0.04(+0.96%)
Jul 07, 2020
4.441
4.474
4.289
4.415
45,847
-0.09(-2.06%)
Jul 06, 2020
4.432
4.525
4.323
4.508
37,663
+0.19(+4.30%)
Jul 02, 2020
4.618
4.669
4.297
4.323
48,090
-0.17(-3.76%)
Jul 01, 2020
4.601
4.635
4.386
4.491
67,388
-0.08(-1.85%)
Jun 30, 2020
4.424
4.635
4.238
4.576
106,725
+0.14(+3.04%)
Jun 29, 2020
4.247
4.441
4.120
4.441
107,053
+0.19(+4.57%)
Jun 26, 2020
3.926
4.314
3.884
4.247
293,399
+0.28(+7.02%)
Jun 25, 2020
4.002
4.083
3.824
3.968
83,756
-0.05(-1.26%)
Jun 24, 2020
4.154
4.179
3.968
4.019
128,795
-0.16(-3.84%)
Jun 23, 2020
4.314
4.314
4.137
4.179
103,561
-0.05(-1.20%)
Jun 22, 2020
4.213
4.247
4.103
4.230
82,285
-0.01(-0.20%)
Jun 19, 2020
4.306
4.398
4.221
4.238
149,009
-0.05(-1.18%)
Jun 18, 2020
4.272
4.373
4.171
4.289
115,109
+0.02(+0.40%)
Jun 17, 2020
4.348
4.348
4.213
4.272
73,797
-0.07(-1.56%)
Jun 16, 2020
4.441
4.534
4.280
4.339
87,133
+0.14(+3.21%)
Jun 15, 2020
4.137
4.382
4.069
4.204
101,302
-0.12(-2.73%)
Jun 12, 2020
4.061
4.339
4.061
4.323
82,322
+0.54(+14.29%)
Jun 11, 2020
4.432
4.432
3.748
3.782
206,218
-0.89(-19.13%)
Jun 10, 2020
4.728
4.766
4.591
4.677
237,614
-0.04(-0.89%)
Jun 09, 2020
4.947
4.947
4.517
4.719
197,791
-0.35(-6.83%)
Jun 08, 2020
4.778
5.243
4.736
5.065
337,449
+0.58(+12.99%)
Jun 05, 2020
4.052
4.500
4.052
4.483
276,935
+0.57(+14.69%)
Jun 04, 2020
3.951
4.010
3.820
3.909
149,084
-0.03(-0.64%)
Jun 03, 2020
3.841
4.027
3.770
3.934
169,295
+0.12(+3.10%)
Jun 02, 2020
3.732
3.824
3.596
3.816
127,037
+0.15(+4.15%)
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.