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
Brightview Holdings Inc
(NY:
BV
)
13.81
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
May 31, 2024
13.93
14.00
13.56
13.81
901,572
-0.07(-0.50%)
May 30, 2024
13.79
13.98
13.71
13.88
589,373
+0.15(+1.09%)
May 29, 2024
13.88
13.92
13.69
13.73
784,990
-0.36(-2.56%)
May 28, 2024
14.30
14.42
14.00
14.09
945,526
-0.13(-0.91%)
May 24, 2024
13.79
14.33
13.39
14.22
2,393,339
+0.47(+3.42%)
May 23, 2024
13.90
14.15
13.74
13.75
894,052
-0.15(-1.08%)
May 22, 2024
14.13
14.13
13.68
13.90
1,088,831
-0.32(-2.25%)
May 21, 2024
13.44
14.39
13.42
14.22
2,409,176
+0.80(+5.96%)
May 20, 2024
13.46
13.68
13.40
13.42
687,433
-0.08(-0.59%)
May 17, 2024
13.46
13.54
13.28
13.50
719,871
+0.04(+0.30%)
May 16, 2024
13.32
13.59
13.22
13.46
1,165,683
+0.08(+0.60%)
May 15, 2024
13.08
13.39
13.00
13.38
881,839
+0.42(+3.24%)
May 14, 2024
12.61
12.96
12.53
12.96
584,539
+0.46(+3.68%)
May 13, 2024
12.63
12.67
12.47
12.50
580,565
-0.07(-0.56%)
May 10, 2024
12.36
12.59
12.30
12.57
472,214
+0.26(+2.11%)
May 09, 2024
12.28
12.32
12.09
12.31
779,717
+0.05(+0.41%)
May 08, 2024
12.47
12.69
12.18
12.26
696,770
-0.26(-2.08%)
May 07, 2024
12.45
12.84
12.45
12.52
922,627
+0.13(+1.05%)
May 06, 2024
12.82
12.89
12.31
12.39
1,009,884
-0.27(-2.13%)
May 03, 2024
12.85
12.90
12.24
12.66
1,445,050
+0.12(+0.96%)
May 02, 2024
12.00
12.91
11.94
12.54
2,881,875
+1.27(+11.27%)
May 01, 2024
11.33
11.64
11.23
11.27
591,958
+0.02(+0.18%)
Apr 30, 2024
11.26
11.37
11.21
11.25
530,835
-0.10(-0.88%)
Apr 29, 2024
11.36
11.48
11.31
11.35
521,725
+0.07(+0.62%)
Apr 26, 2024
11.24
11.34
11.12
11.28
718,144
+0.09(+0.80%)
Apr 25, 2024
11.22
11.29
11.01
11.19
854,916
-0.14(-1.24%)
Apr 24, 2024
11.54
11.62
11.30
11.33
1,302,479
-0.19(-1.65%)
Apr 23, 2024
11.22
11.53
11.22
11.52
509,196
+0.32(+2.86%)
Apr 22, 2024
11.12
11.37
11.10
11.20
774,988
+0.14(+1.27%)
Apr 19, 2024
10.79
11.06
10.76
11.06
504,927
+0.23(+2.12%)
Apr 18, 2024
10.90
11.02
10.80
10.83
456,783
+0.01(+0.09%)
Apr 17, 2024
11.20
11.26
10.69
10.82
851,034
-0.28(-2.52%)
Apr 16, 2024
11.08
11.18
10.88
11.10
813,324
-0.14(-1.25%)
Apr 15, 2024
11.42
11.51
11.18
11.24
1,502,593
-0.07(-0.62%)
Apr 12, 2024
11.77
11.77
11.22
11.31
900,694
-0.46(-3.91%)
Apr 11, 2024
11.62
11.80
11.49
11.77
1,349,951
+0.21(+1.82%)
Apr 10, 2024
11.36
11.67
11.27
11.56
634,780
-0.05(-0.43%)
Apr 09, 2024
11.88
11.93
11.48
11.61
984,228
-0.25(-2.11%)
Apr 08, 2024
12.23
12.30
11.83
11.86
835,661
-0.31(-2.55%)
Apr 05, 2024
11.63
12.21
11.54
12.17
1,037,141
+0.48(+4.11%)
Apr 04, 2024
10.92
12.07
10.86
11.69
1,709,244
-0.49(-4.02%)
Apr 03, 2024
11.91
12.35
11.89
12.18
846,063
+0.21(+1.75%)
Apr 02, 2024
11.92
11.98
11.81
11.97
626,930
-0.08(-0.66%)
Apr 01, 2024
11.93
12.07
11.63
12.05
717,396
+0.15(+1.26%)
Mar 28, 2024
11.45
11.92
11.79
11.90
1,286,352
+0.50(+4.39%)
Mar 27, 2024
11.35
11.45
11.32
11.40
433,950
+0.13(+1.15%)
Mar 26, 2024
11.57
11.58
11.20
11.27
824,461
-0.23(-2.00%)
Mar 25, 2024
11.43
11.62
11.41
11.50
1,131,353
+0.07(+0.61%)
Mar 22, 2024
11.21
11.50
11.19
11.43
672,623
+0.26(+2.33%)
Mar 21, 2024
10.84
11.24
10.82
11.17
605,839
+0.39(+3.62%)
Mar 20, 2024
10.46
10.82
10.39
10.78
503,724
+0.25(+2.37%)
Mar 19, 2024
10.30
10.63
10.25
10.53
720,350
+0.25(+2.43%)
Mar 18, 2024
10.23
10.35
10.13
10.28
917,609
+0.08(+0.78%)
Mar 15, 2024
10.17
10.35
10.10
10.20
1,292,720
+0.00(+0.00%)
Mar 14, 2024
9.960
10.36
9.894
10.20
1,461,450
+0.25(+2.51%)
Mar 13, 2024
9.850
10.07
9.850
9.950
1,087,814
+0.12(+1.22%)
Mar 12, 2024
9.670
9.910
9.550
9.830
591,470
+0.13(+1.34%)
Mar 11, 2024
9.840
9.870
9.650
9.700
252,626
-0.20(-2.02%)
Mar 08, 2024
10.06
10.12
9.860
9.900
308,471
-0.06(-0.60%)
Mar 07, 2024
9.970
10.12
9.830
9.960
1,026,914
+0.07(+0.71%)
Mar 06, 2024
9.540
9.960
9.420
9.890
614,811
+0.42(+4.44%)
Mar 05, 2024
9.360
9.685
9.200
9.470
546,532
+0.06(+0.64%)
Mar 04, 2024
9.050
9.520
9.050
9.410
939,037
+0.60(+6.81%)
Mar 01, 2024
8.690
8.860
8.600
8.810
240,145
+0.10(+1.15%)
Feb 29, 2024
8.730
8.780
8.630
8.710
208,130
+0.11(+1.28%)
Feb 28, 2024
8.540
8.640
8.520
8.600
209,844
-0.01(-0.12%)
Feb 27, 2024
8.680
8.700
8.585
8.610
241,424
-0.02(-0.23%)
Feb 26, 2024
8.510
8.700
8.500
8.630
415,588
+0.07(+0.82%)
Feb 23, 2024
8.290
8.570
8.260
8.560
352,094
+0.25(+3.01%)
Feb 22, 2024
8.360
8.420
8.270
8.310
227,578
-0.05(-0.60%)
Feb 21, 2024
8.410
8.460
8.350
8.360
234,391
-0.09(-1.07%)
Feb 20, 2024
8.530
8.555
8.365
8.450
317,085
-0.18(-2.09%)
Feb 16, 2024
8.580
8.700
8.510
8.630
204,707
-0.06(-0.69%)
Feb 15, 2024
8.540
8.760
8.540
8.690
233,518
+0.20(+2.36%)
Feb 14, 2024
8.270
8.550
8.230
8.490
269,898
+0.33(+4.04%)
Feb 13, 2024
8.210
8.290
8.120
8.160
521,375
-0.29(-3.43%)
Feb 12, 2024
8.370
8.530
8.370
8.450
425,930
+0.05(+0.60%)
Feb 09, 2024
8.410
8.450
8.270
8.400
317,609
+0.01(+0.12%)
Feb 08, 2024
8.380
8.460
8.290
8.390
332,726
+0.00(+0.00%)
Feb 07, 2024
8.600
8.600
8.330
8.390
401,267
-0.15(-1.76%)
Feb 06, 2024
8.640
8.720
8.520
8.540
390,776
-0.13(-1.50%)
Feb 05, 2024
8.590
8.710
8.485
8.670
528,033
-0.05(-0.57%)
Feb 02, 2024
8.750
8.895
8.620
8.720
703,847
-0.12(-1.36%)
Feb 01, 2024
8.520
9.150
8.210
8.840
1,307,422
-0.09(-1.01%)
Jan 31, 2024
9.070
9.150
8.895
8.930
568,595
-0.12(-1.33%)
Jan 30, 2024
8.920
9.050
8.855
9.050
492,118
+0.08(+0.89%)
Jan 29, 2024
8.870
9.000
8.780
8.970
286,039
+0.07(+0.79%)
Jan 26, 2024
8.890
8.930
8.830
8.900
213,616
+0.09(+1.02%)
Jan 25, 2024
8.930
8.950
8.700
8.810
291,205
+0.04(+0.46%)
Jan 24, 2024
9.050
9.060
8.755
8.770
292,086
-0.14(-1.57%)
Jan 23, 2024
9.020
9.050
8.770
8.910
338,664
+0.01(+0.11%)
Jan 22, 2024
8.600
8.925
8.560
8.900
602,034
+0.41(+4.83%)
Jan 19, 2024
8.370
8.500
8.180
8.490
271,258
+0.19(+2.29%)
Jan 18, 2024
8.290
8.500
8.275
8.300
371,769
+0.01(+0.12%)
Jan 17, 2024
8.200
8.300
8.175
8.290
412,789
-0.08(-0.96%)
Jan 16, 2024
8.120
8.380
8.070
8.370
342,035
+0.13(+1.58%)
Jan 12, 2024
8.380
8.490
8.195
8.240
363,940
-0.01(-0.12%)
Jan 11, 2024
8.060
8.270
8.060
8.250
347,133
+0.12(+1.48%)
Jan 10, 2024
7.820
8.130
7.760
8.130
433,474
+0.33(+4.23%)
Jan 09, 2024
7.800
7.860
7.760
7.800
161,856
-0.17(-2.13%)
Jan 08, 2024
7.800
7.990
7.750
7.970
184,921
+0.18(+2.31%)
Jan 05, 2024
7.890
8.020
7.770
7.790
204,697
-0.20(-2.50%)
Jan 04, 2024
8.130
8.130
7.950
7.990
179,003
-0.10(-1.24%)
Jan 03, 2024
8.250
8.270
8.085
8.090
237,788
-0.23(-2.76%)
Jan 02, 2024
8.350
8.450
8.250
8.320
318,641
-0.10(-1.19%)
Dec 29, 2023
8.560
8.580
8.400
8.420
234,206
-0.14(-1.64%)
Dec 28, 2023
8.490
8.575
8.480
8.560
399,514
+0.01(+0.12%)
Dec 27, 2023
8.570
8.570
8.400
8.550
477,571
-0.02(-0.23%)
Dec 26, 2023
8.580
8.615
8.410
8.570
336,469
+0.04(+0.47%)
Dec 22, 2023
8.260
8.540
8.220
8.530
1,021,504
+0.33(+4.02%)
Dec 21, 2023
8.110
8.210
7.965
8.200
1,315,064
+0.16(+1.99%)
Dec 20, 2023
8.310
8.470
7.990
8.040
1,435,629
-0.29(-3.48%)
Dec 19, 2023
8.310
8.470
8.245
8.330
406,395
+0.15(+1.83%)
Dec 18, 2023
8.470
8.470
8.130
8.180
328,360
-0.23(-2.73%)
Dec 15, 2023
8.480
8.510
8.345
8.410
510,539
-0.03(-0.36%)
Dec 14, 2023
8.450
8.620
8.350
8.440
400,306
+0.17(+2.06%)
Dec 13, 2023
7.990
8.325
7.925
8.270
510,857
+0.29(+3.63%)
Dec 12, 2023
7.970
7.999
7.890
7.980
166,960
+0.00(+0.00%)
Dec 11, 2023
7.960
8.015
7.890
7.980
271,053
+0.01(+0.13%)
Dec 08, 2023
7.880
8.020
7.880
7.970
179,090
+0.05(+0.63%)
Dec 07, 2023
7.840
7.930
7.740
7.920
210,840
+0.11(+1.41%)
Dec 06, 2023
7.890
8.025
7.735
7.810
389,679
-0.01(-0.13%)
Dec 05, 2023
7.960
8.030
7.820
7.820
245,693
-0.18(-2.25%)
Dec 04, 2023
7.960
8.200
7.960
8.000
303,772
-0.02(-0.25%)
Dec 01, 2023
7.660
8.040
7.580
8.020
378,310
+0.38(+4.97%)
Nov 30, 2023
7.600
7.735
7.530
7.640
193,963
+0.06(+0.79%)
Nov 29, 2023
7.580
7.710
7.450
7.580
242,205
+0.07(+0.93%)
Nov 28, 2023
7.470
7.595
7.390
7.510
323,865
+0.02(+0.27%)
Nov 27, 2023
7.460
7.585
7.430
7.490
330,843
+0.01(+0.13%)
Nov 24, 2023
7.290
7.580
7.290
7.480
151,562
+0.15(+2.05%)
Nov 22, 2023
7.560
7.700
7.310
7.330
301,300
+0.01(+0.14%)
Nov 21, 2023
7.310
7.370
7.201
7.320
231,095
-0.04(-0.54%)
Nov 20, 2023
7.260
7.425
7.215
7.360
262,301
+0.16(+2.22%)
Nov 17, 2023
7.240
7.365
7.100
7.200
215,189
-0.01(-0.14%)
Nov 16, 2023
7.500
7.520
6.940
7.210
332,324
-0.52(-6.73%)
Nov 15, 2023
7.760
7.955
7.700
7.730
370,334
-0.06(-0.77%)
Nov 14, 2023
7.470
7.830
7.420
7.790
370,617
+0.60(+8.34%)
Nov 13, 2023
7.160
7.230
7.140
7.190
137,918
+0.02(+0.28%)
Nov 10, 2023
6.880
7.180
6.860
7.170
233,576
+0.21(+3.02%)
Nov 09, 2023
7.180
7.180
6.960
6.960
125,506
-0.15(-2.11%)
Nov 08, 2023
7.120
7.120
7.025
7.110
163,529
+0.02(+0.28%)
Nov 07, 2023
7.140
7.170
7.040
7.090
200,378
-0.09(-1.25%)
Nov 06, 2023
7.230
7.270
7.140
7.180
202,527
-0.08(-1.10%)
Nov 03, 2023
7.030
7.350
7.030
7.260
237,112
+0.37(+5.37%)
Nov 02, 2023
6.810
6.900
6.785
6.890
142,392
+0.23(+3.45%)
Nov 01, 2023
6.700
6.750
6.580
6.660
196,513
-0.08(-1.19%)
Oct 31, 2023
6.720
6.820
6.710
6.740
142,407
+0.02(+0.30%)
Oct 30, 2023
6.770
6.880
6.645
6.720
215,458
+0.06(+0.90%)
Oct 27, 2023
6.940
6.980
6.640
6.660
244,449
-0.29(-4.17%)
Oct 26, 2023
6.910
7.080
6.905
6.950
151,490
+0.10(+1.46%)
Oct 25, 2023
7.060
7.110
6.840
6.850
277,422
-0.27(-3.79%)
Oct 24, 2023
7.150
7.230
7.095
7.120
262,653
+0.00(+0.00%)
Oct 23, 2023
7.270
7.290
7.115
7.120
141,409
-0.18(-2.47%)
Oct 20, 2023
7.370
7.430
7.210
7.300
580,583
-0.03(-0.41%)
Oct 19, 2023
7.580
7.630
7.330
7.330
190,073
-0.33(-4.31%)
Oct 18, 2023
7.670
7.695
7.510
7.660
194,157
-0.14(-1.79%)
Oct 17, 2023
7.550
7.820
7.550
7.800
226,106
+0.21(+2.77%)
Oct 16, 2023
7.550
7.695
7.550
7.590
149,501
+0.09(+1.20%)
Oct 13, 2023
7.640
7.650
7.440
7.500
208,973
-0.10(-1.32%)
Oct 12, 2023
7.740
7.750
7.520
7.600
189,002
-0.17(-2.19%)
Oct 11, 2023
7.860
7.955
7.670
7.770
124,413
-0.09(-1.15%)
Oct 10, 2023
7.820
7.900
7.800
7.860
224,441
+0.08(+1.03%)
Oct 09, 2023
7.530
7.800
7.510
7.780
171,973
+0.17(+2.23%)
Oct 06, 2023
7.610
7.690
7.520
7.610
124,781
+0.00(+0.00%)
Oct 05, 2023
7.660
7.730
7.510
7.610
179,509
-0.03(-0.39%)
Oct 04, 2023
7.570
7.695
7.570
7.640
307,362
+0.02(+0.26%)
Oct 03, 2023
7.700
7.740
7.550
7.620
165,795
-0.11(-1.42%)
Oct 02, 2023
7.750
7.830
7.686
7.730
185,220
-0.02(-0.26%)
Sep 29, 2023
7.840
7.840
7.680
7.750
397,174
-0.05(-0.64%)
Sep 28, 2023
7.690
7.840
7.690
7.800
239,572
+0.13(+1.69%)
Sep 27, 2023
7.580
7.705
7.560
7.670
173,514
+0.15(+1.99%)
Sep 26, 2023
7.670
7.755
7.510
7.520
159,150
-0.24(-3.09%)
Sep 25, 2023
7.670
7.780
7.730
7.760
150,671
+0.03(+0.39%)
Sep 22, 2023
7.760
7.820
7.730
7.730
195,558
-0.01(-0.13%)
Sep 21, 2023
7.910
7.910
7.740
7.740
193,693
-0.22(-2.76%)
Sep 20, 2023
8.150
8.210
7.960
7.960
185,866
-0.15(-1.85%)
Sep 19, 2023
8.310
8.380
8.090
8.110
186,258
-0.17(-2.05%)
Sep 18, 2023
8.510
8.520
8.280
8.280
197,684
-0.23(-2.70%)
Sep 15, 2023
8.660
8.720
8.510
8.510
412,831
-0.20(-2.30%)
Sep 14, 2023
8.650
8.830
8.540
8.710
304,822
+0.18(+2.11%)
Sep 13, 2023
8.460
8.585
8.320
8.530
379,071
+0.06(+0.71%)
Sep 12, 2023
8.350
8.475
8.350
8.470
272,119
+0.12(+1.44%)
Sep 11, 2023
8.310
8.385
8.230
8.350
249,496
+0.09(+1.09%)
Sep 08, 2023
8.240
8.320
8.180
8.260
379,744
+0.01(+0.12%)
Sep 07, 2023
8.080
8.320
8.030
8.250
497,627
+0.12(+1.48%)
Sep 06, 2023
8.030
8.160
7.960
8.130
410,735
+0.12(+1.50%)
Sep 05, 2023
8.280
8.280
7.800
8.010
497,396
-0.32(-3.84%)
Sep 01, 2023
8.350
8.441
8.310
8.330
223,434
+0.05(+0.60%)
Aug 31, 2023
8.500
8.560
8.270
8.280
263,007
-0.26(-3.04%)
Aug 30, 2023
8.860
8.860
8.490
8.540
327,153
-0.35(-3.94%)
Aug 29, 2023
8.710
8.970
8.620
8.890
466,585
+0.14(+1.60%)
Aug 28, 2023
8.410
9.160
8.410
8.750
1,064,380
+0.60(+7.36%)
Aug 25, 2023
8.240
8.300
8.045
8.150
217,649
-0.07(-0.85%)
Aug 24, 2023
8.280
8.380
8.040
8.220
280,682
-0.11(-1.32%)
Aug 23, 2023
8.340
8.415
8.200
8.330
234,232
+0.03(+0.36%)
Aug 22, 2023
8.380
8.560
8.220
8.300
725,996
-0.06(-0.72%)
Aug 21, 2023
8.340
8.420
8.280
8.360
166,218
+0.01(+0.12%)
Aug 18, 2023
8.250
8.380
8.220
8.350
153,798
+0.04(+0.48%)
Aug 17, 2023
8.380
8.400
8.250
8.310
152,055
-0.08(-0.95%)
Aug 16, 2023
8.480
8.615
8.330
8.390
204,179
-0.08(-0.94%)
Aug 15, 2023
8.630
8.630
8.340
8.470
267,358
-0.22(-2.53%)
Aug 14, 2023
8.410
8.720
8.245
8.690
381,899
+0.22(+2.60%)
Aug 11, 2023
8.240
8.470
8.200
8.470
226,953
+0.20(+2.42%)
Aug 10, 2023
8.240
8.330
8.199
8.270
217,095
+0.04(+0.49%)
Aug 09, 2023
8.030
8.250
7.940
8.230
186,821
+0.23(+2.88%)
Aug 08, 2023
7.860
8.030
7.835
8.000
239,866
+0.09(+1.14%)
Aug 07, 2023
8.020
8.090
7.740
7.910
351,434
-0.10(-1.25%)
Aug 04, 2023
7.900
8.170
7.840
8.010
336,011
+0.18(+2.30%)
Aug 03, 2023
7.520
7.910
6.970
7.830
573,718
-0.11(-1.39%)
Aug 02, 2023
7.680
7.940
7.620
7.940
376,800
+0.18(+2.32%)
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.