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
Key Tronic Cp
(NQ:
KTCC
)
4.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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, 2017
6.790
6.790
6.710
6.780
10,585
-0.06(-0.88%)
May 30, 2017
6.735
6.890
6.700
6.840
52,809
+0.10(+1.48%)
May 26, 2017
6.790
6.800
6.710
6.740
8,824
-0.04(-0.59%)
May 25, 2017
6.771
6.790
6.710
6.780
39,643
+0.05(+0.74%)
May 24, 2017
6.778
6.798
6.730
6.730
23,798
-0.01(-0.15%)
May 23, 2017
6.880
6.880
6.740
6.740
95,331
-0.05(-0.74%)
May 22, 2017
6.870
6.870
6.790
6.790
6,277
-0.02(-0.29%)
May 19, 2017
6.830
6.860
6.790
6.810
24,969
+0.01(+0.15%)
May 18, 2017
6.800
6.970
6.800
6.800
8,410
-0.03(-0.44%)
May 17, 2017
6.820
6.850
6.810
6.830
33,859
-0.02(-0.29%)
May 16, 2017
6.850
6.850
6.820
6.850
2,638
+0.01(+0.14%)
May 15, 2017
6.840
6.890
6.820
6.840
21,185
-0.04(-0.58%)
May 12, 2017
6.890
6.890
6.840
6.880
8,018
+0.01(+0.15%)
May 11, 2017
6.890
6.890
6.860
6.870
6,026
-0.01(-0.15%)
May 10, 2017
6.850
6.900
6.850
6.880
23,780
-0.01(-0.15%)
May 09, 2017
6.900
6.900
6.861
6.890
13,690
+0.00(+0.00%)
May 08, 2017
6.970
6.970
6.850
6.890
17,971
+0.03(+0.44%)
May 05, 2017
7.050
7.070
6.850
6.860
14,277
-0.08(-1.15%)
May 04, 2017
6.990
7.000
6.865
6.940
11,135
+0.01(+0.14%)
May 03, 2017
7.050
7.150
6.750
6.930
80,530
-0.82(-10.58%)
May 02, 2017
7.838
7.838
7.750
7.750
6,887
-0.10(-1.27%)
May 01, 2017
7.820
7.890
7.600
7.850
10,850
-0.02(-0.25%)
Apr 28, 2017
7.430
8.000
7.268
7.870
40,009
+0.54(+7.37%)
Apr 27, 2017
7.300
7.378
7.300
7.330
7,359
+0.07(+1.00%)
Apr 26, 2017
7.270
7.280
7.200
7.257
10,314
+0.04(+0.52%)
Apr 25, 2017
7.230
7.250
7.170
7.220
3,467
+0.05(+0.70%)
Apr 24, 2017
7.170
7.251
7.170
7.170
4,736
+0.06(+0.84%)
Apr 21, 2017
7.230
7.230
7.090
7.110
49,113
-0.19(-2.60%)
Apr 20, 2017
7.260
7.320
7.210
7.300
18,245
+0.05(+0.69%)
Apr 19, 2017
7.332
7.350
7.170
7.250
33,725
-0.18(-2.42%)
Apr 18, 2017
7.400
7.620
7.400
7.430
48,059
+0.03(+0.41%)
Apr 17, 2017
7.160
7.400
7.160
7.400
18,509
+0.23(+3.21%)
Apr 13, 2017
7.200
7.200
7.150
7.170
1,737
-0.09(-1.24%)
Apr 12, 2017
7.300
7.310
7.260
7.260
2,967
+0.00(+0.00%)
Apr 11, 2017
7.279
7.300
7.260
7.260
2,542
+0.01(+0.14%)
Apr 10, 2017
7.220
7.270
7.220
7.250
4,594
+0.06(+0.83%)
Apr 07, 2017
7.150
7.230
7.150
7.190
13,598
-0.05(-0.69%)
Apr 06, 2017
7.170
7.240
7.150
7.240
7,739
+0.03(+0.42%)
Apr 05, 2017
7.140
7.250
7.140
7.210
19,940
+0.04(+0.56%)
Apr 04, 2017
7.310
7.310
7.151
7.170
10,564
-0.09(-1.24%)
Apr 03, 2017
7.390
7.400
7.250
7.260
13,870
-0.08(-1.09%)
Mar 31, 2017
7.322
7.350
7.170
7.340
12,756
+0.12(+1.73%)
Mar 30, 2017
7.270
7.270
7.160
7.215
2,055
-0.10(-1.40%)
Mar 29, 2017
7.350
7.371
7.220
7.317
4,668
+0.05(+0.65%)
Mar 28, 2017
7.170
7.270
7.170
7.270
4,216
+0.06(+0.83%)
Mar 27, 2017
7.210
7.210
7.150
7.210
8,245
+0.00(+0.00%)
Mar 24, 2017
7.260
7.260
7.150
7.210
4,360
+0.00(+0.00%)
Mar 23, 2017
7.100
7.270
7.100
7.210
9,859
+0.11(+1.55%)
Mar 22, 2017
7.220
7.220
7.100
7.100
14,108
-0.08(-1.11%)
Mar 21, 2017
7.280
7.280
7.160
7.180
7,194
-0.06(-0.83%)
Mar 20, 2017
7.300
7.300
7.150
7.240
12,905
-0.02(-0.28%)
Mar 17, 2017
7.230
7.300
7.180
7.260
11,007
-0.03(-0.41%)
Mar 16, 2017
7.150
7.300
7.150
7.290
12,438
+0.13(+1.82%)
Mar 15, 2017
7.130
7.236
7.100
7.160
11,390
+0.07(+0.99%)
Mar 14, 2017
7.090
7.119
7.090
7.090
22,987
-0.02(-0.28%)
Mar 13, 2017
7.100
7.130
7.090
7.110
16,861
+0.02(+0.28%)
Mar 10, 2017
7.100
7.125
7.080
7.090
26,915
-0.01(-0.14%)
Mar 09, 2017
7.130
7.200
7.080
7.100
23,854
-0.05(-0.70%)
Mar 08, 2017
7.250
7.250
7.150
7.150
16,837
-0.06(-0.83%)
Mar 07, 2017
7.241
7.272
7.120
7.210
35,327
-0.03(-0.41%)
Mar 06, 2017
7.300
7.300
7.240
7.240
23,817
-0.01(-0.14%)
Mar 03, 2017
7.250
7.260
7.240
7.250
22,407
+0.00(+0.00%)
Mar 02, 2017
7.240
7.277
7.240
7.250
24,887
+0.01(+0.14%)
Mar 01, 2017
7.270
7.270
7.240
7.240
23,323
-0.01(-0.14%)
Feb 28, 2017
7.250
7.270
7.250
7.250
20,495
-0.02(-0.28%)
Feb 27, 2017
7.250
7.280
7.250
7.270
20,985
+0.01(+0.14%)
Feb 24, 2017
7.250
7.272
7.250
7.260
19,712
+0.00(+0.00%)
Feb 23, 2017
7.250
7.270
7.250
7.260
15,188
+0.00(+0.00%)
Feb 22, 2017
7.310
7.335
7.250
7.260
12,730
-0.10(-1.36%)
Feb 21, 2017
7.300
7.360
7.250
7.360
25,992
+0.03(+0.41%)
Feb 17, 2017
7.330
7.330
7.330
0
-0.03(-0.41%)
Feb 16, 2017
7.446
7.453
7.360
7.360
14,824
-0.06(-0.81%)
Feb 15, 2017
7.560
7.611
7.360
7.420
29,558
-0.14(-1.85%)
Feb 14, 2017
7.722
7.750
7.550
7.560
27,226
-0.17(-2.20%)
Feb 13, 2017
7.770
7.839
7.650
7.730
19,172
+0.00(+0.00%)
Feb 10, 2017
7.750
7.840
7.645
7.730
11,728
+0.02(+0.26%)
Feb 09, 2017
7.534
7.799
7.530
7.710
7,685
+0.03(+0.39%)
Feb 08, 2017
7.710
7.766
7.562
7.680
20,356
+0.00(+0.00%)
Feb 07, 2017
7.750
7.750
7.650
7.680
10,798
+0.00(+0.00%)
Feb 06, 2017
7.630
7.690
7.570
7.680
17,691
+0.08(+1.05%)
Feb 03, 2017
7.423
7.670
7.423
7.600
7,320
+0.07(+0.93%)
Feb 02, 2017
7.530
7.572
7.398
7.530
30,044
+0.05(+0.67%)
Feb 01, 2017
7.840
7.840
7.250
7.480
119,509
-0.46(-5.79%)
Jan 31, 2017
7.840
8.060
7.800
7.940
45,952
+0.06(+0.76%)
Jan 30, 2017
8.000
8.115
7.850
7.880
39,881
-0.16(-1.99%)
Jan 27, 2017
8.050
8.140
8.000
8.040
19,692
-0.06(-0.74%)
Jan 26, 2017
8.150
8.160
8.100
8.100
12,021
-0.04(-0.49%)
Jan 25, 2017
8.085
8.150
8.050
8.140
4,383
+0.09(+1.12%)
Jan 24, 2017
8.051
8.080
8.020
8.050
10,122
+0.03(+0.37%)
Jan 23, 2017
8.160
8.160
8.020
8.020
15,501
-0.08(-0.99%)
Jan 20, 2017
8.160
8.160
8.100
8.100
14,906
+0.00(+0.00%)
Jan 19, 2017
8.140
8.150
8.100
8.100
12,308
+0.00(+0.00%)
Jan 18, 2017
8.170
8.180
8.100
8.100
21,716
-0.06(-0.74%)
Jan 17, 2017
8.130
8.180
8.130
8.160
25,379
+0.05(+0.62%)
Jan 13, 2017
8.110
8.110
8.110
0
-0.06(-0.73%)
Jan 12, 2017
8.120
8.180
8.100
8.170
28,733
+0.07(+0.86%)
Jan 11, 2017
8.150
8.170
8.100
8.100
4,391
-0.06(-0.78%)
Jan 10, 2017
8.200
8.200
8.100
8.164
4,782
+0.01(+0.17%)
Jan 09, 2017
8.150
8.200
8.143
8.150
18,656
+0.02(+0.18%)
Jan 06, 2017
8.131
8.150
8.033
8.135
7,062
+0.07(+0.93%)
Jan 05, 2017
7.980
8.080
7.980
8.060
2,759
+0.01(+0.12%)
Jan 04, 2017
7.800
8.060
7.800
8.050
12,310
+0.24(+3.01%)
Jan 03, 2017
7.810
7.947
7.800
7.815
11,193
-0.00(-0.06%)
Dec 30, 2016
7.820
7.820
7.820
0
-0.03(-0.38%)
Dec 29, 2016
7.750
7.872
7.750
7.850
15,996
+0.09(+1.16%)
Dec 28, 2016
7.782
7.880
7.732
7.760
34,153
-0.04(-0.51%)
Dec 27, 2016
7.850
7.850
7.710
7.800
10,265
-0.02(-0.26%)
Dec 23, 2016
7.820
7.820
7.820
0
+0.06(+0.77%)
Dec 22, 2016
7.850
7.870
7.750
7.760
8,968
-0.10(-1.27%)
Dec 21, 2016
7.860
7.880
7.760
7.860
6,253
-0.04(-0.51%)
Dec 20, 2016
7.852
8.010
7.800
7.900
32,347
+0.19(+2.46%)
Dec 19, 2016
7.700
7.890
7.608
7.710
50,033
+0.01(+0.13%)
Dec 16, 2016
7.670
7.760
7.650
7.700
13,473
-0.01(-0.13%)
Dec 15, 2016
7.760
7.770
7.660
7.710
9,190
-0.06(-0.77%)
Dec 14, 2016
7.768
7.797
7.760
7.770
4,922
-0.08(-1.02%)
Dec 13, 2016
7.950
7.980
7.790
7.850
9,988
-0.11(-1.38%)
Dec 12, 2016
8.000
8.010
7.820
7.960
22,591
-0.06(-0.75%)
Dec 09, 2016
8.020
8.120
8.000
8.020
9,341
-0.02(-0.25%)
Dec 08, 2016
8.030
8.100
7.955
8.040
33,175
+0.04(+0.50%)
Dec 07, 2016
7.890
8.000
7.880
8.000
28,182
+0.14(+1.78%)
Dec 06, 2016
7.887
7.890
7.772
7.860
10,780
+0.10(+1.29%)
Dec 05, 2016
7.740
7.860
7.690
7.760
24,306
-0.04(-0.51%)
Dec 02, 2016
7.790
7.840
7.670
7.800
12,132
+0.03(+0.38%)
Dec 01, 2016
7.770
7.950
7.760
7.770
26,820
+0.04(+0.52%)
Nov 30, 2016
7.710
7.766
7.670
7.730
13,812
+0.06(+0.78%)
Nov 29, 2016
7.630
7.750
7.625
7.670
13,903
+0.07(+0.92%)
Nov 28, 2016
7.610
7.650
7.590
7.600
16,120
+0.01(+0.13%)
Nov 25, 2016
7.590
7.600
7.560
7.590
6,908
+0.02(+0.30%)
Nov 23, 2016
7.568
7.568
7.568
0
+0.02(+0.33%)
Nov 22, 2016
7.600
7.600
7.540
7.543
24,838
-0.05(-0.62%)
Nov 21, 2016
7.600
7.640
7.549
7.590
14,590
-0.01(-0.13%)
Nov 18, 2016
7.690
7.690
7.530
7.600
11,717
-0.03(-0.39%)
Nov 17, 2016
7.640
7.640
7.530
7.630
29,068
+0.03(+0.39%)
Nov 16, 2016
7.630
7.688
7.540
7.600
9,305
-0.02(-0.26%)
Nov 15, 2016
7.660
7.698
7.510
7.620
19,407
+0.04(+0.53%)
Nov 14, 2016
7.650
7.850
7.550
7.580
42,475
-0.11(-1.43%)
Nov 11, 2016
7.270
7.690
7.180
7.690
106,875
+0.45(+6.22%)
Nov 10, 2016
7.250
7.340
7.080
7.240
73,777
+0.01(+0.14%)
Nov 09, 2016
7.230
7.296
7.205
7.230
55,638
+0.00(+0.00%)
Nov 08, 2016
7.300
7.300
7.230
7.230
22,516
-0.04(-0.55%)
Nov 07, 2016
7.260
7.290
7.240
7.270
26,899
+0.01(+0.14%)
Nov 04, 2016
7.260
7.340
7.250
7.260
19,825
+0.03(+0.41%)
Nov 03, 2016
7.230
7.262
7.230
7.230
15,586
+0.00(+0.00%)
Nov 02, 2016
7.400
7.500
7.150
7.230
170,269
-0.51(-6.59%)
Nov 01, 2016
7.790
7.830
7.700
7.740
45,561
+0.02(+0.26%)
Oct 31, 2016
8.090
8.090
7.700
7.720
20,177
-0.32(-3.98%)
Oct 28, 2016
8.170
8.170
8.000
8.040
32,012
-0.08(-0.99%)
Oct 27, 2016
8.090
8.150
8.090
8.120
14,224
+0.09(+1.12%)
Oct 26, 2016
8.000
8.180
8.000
8.030
21,928
-0.01(-0.12%)
Oct 25, 2016
7.940
8.050
7.910
8.040
17,996
+0.05(+0.63%)
Oct 24, 2016
7.820
7.990
7.720
7.990
35,228
+0.17(+2.17%)
Oct 21, 2016
7.770
7.850
7.700
7.820
11,184
+0.08(+1.03%)
Oct 20, 2016
7.750
7.750
7.700
7.740
6,834
-0.01(-0.13%)
Oct 19, 2016
7.837
7.837
7.710
7.750
15,891
+0.04(+0.52%)
Oct 18, 2016
7.750
7.754
7.700
7.710
7,834
-0.01(-0.13%)
Oct 17, 2016
7.740
7.800
7.700
7.720
16,026
+0.02(+0.26%)
Oct 14, 2016
7.680
7.730
7.660
7.700
7,013
+0.01(+0.13%)
Oct 13, 2016
7.650
7.740
7.650
7.690
14,778
-0.05(-0.65%)
Oct 12, 2016
7.633
7.851
7.633
7.740
11,095
+0.00(+0.00%)
Oct 11, 2016
7.650
7.789
7.650
7.740
14,234
-0.04(-0.51%)
Oct 10, 2016
7.700
7.880
7.680
7.780
11,759
+0.00(+0.00%)
Oct 07, 2016
7.780
7.800
7.610
7.780
7,155
+0.04(+0.52%)
Oct 06, 2016
7.720
7.800
7.690
7.740
9,956
-0.05(-0.64%)
Oct 05, 2016
7.700
7.790
7.611
7.790
15,630
+0.10(+1.30%)
Oct 04, 2016
7.630
7.705
7.550
7.690
26,654
+0.08(+1.05%)
Oct 03, 2016
7.450
7.720
7.450
7.610
17,382
+0.16(+2.15%)
Sep 30, 2016
7.400
7.500
7.384
7.450
10,368
-0.01(-0.13%)
Sep 29, 2016
7.400
7.530
7.350
7.460
8,377
+0.06(+0.81%)
Sep 28, 2016
7.480
7.570
7.360
7.400
4,763
+0.05(+0.68%)
Sep 27, 2016
7.350
7.390
7.280
7.350
14,290
+0.00(+0.00%)
Sep 26, 2016
7.400
7.401
7.350
7.350
4,444
-0.07(-0.94%)
Sep 23, 2016
7.390
7.430
7.360
7.420
7,769
+0.01(+0.13%)
Sep 22, 2016
7.420
7.460
7.360
7.410
8,975
+0.03(+0.41%)
Sep 21, 2016
7.358
7.470
7.350
7.380
9,279
+0.03(+0.41%)
Sep 20, 2016
7.390
7.460
7.330
7.350
6,495
-0.05(-0.68%)
Sep 19, 2016
7.412
7.540
7.310
7.400
13,270
+0.00(+0.00%)
Sep 16, 2016
7.380
7.420
7.280
7.400
29,602
+0.06(+0.82%)
Sep 15, 2016
7.370
7.450
7.320
7.340
14,534
-0.01(-0.14%)
Sep 14, 2016
7.357
7.540
7.320
7.350
16,450
-0.11(-1.47%)
Sep 13, 2016
7.450
7.550
7.310
7.460
50,549
+0.02(+0.27%)
Sep 12, 2016
7.380
7.470
7.380
7.440
34,803
+0.12(+1.64%)
Sep 09, 2016
7.500
7.540
7.240
7.320
59,312
-0.22(-2.92%)
Sep 08, 2016
7.720
7.720
7.480
7.540
25,873
-0.14(-1.82%)
Sep 07, 2016
7.750
7.750
7.670
7.680
23,191
-0.05(-0.66%)
Sep 06, 2016
7.820
7.820
7.630
7.731
11,933
-0.07(-0.89%)
Sep 02, 2016
7.660
7.800
7.800
7.800
16,600
+0.20(+2.63%)
Sep 01, 2016
7.620
7.630
7.600
7.600
16,614
+0.09(+1.20%)
Aug 31, 2016
7.580
7.596
7.450
7.510
23,132
-0.06(-0.79%)
Aug 30, 2016
7.500
7.600
7.470
7.570
23,571
+0.07(+0.93%)
Aug 29, 2016
7.490
7.580
7.490
7.500
7,472
-0.03(-0.40%)
Aug 26, 2016
7.520
7.530
7.470
7.530
15,952
-0.01(-0.13%)
Aug 25, 2016
7.559
7.590
7.460
7.540
10,966
-0.05(-0.66%)
Aug 24, 2016
7.550
7.590
7.480
7.590
10,734
+0.04(+0.53%)
Aug 23, 2016
7.580
7.610
7.510
7.550
5,672
-0.02(-0.26%)
Aug 22, 2016
7.680
7.730
7.500
7.570
26,401
-0.16(-2.07%)
Aug 19, 2016
7.790
8.010
7.610
7.730
17,819
-0.07(-0.90%)
Aug 18, 2016
7.560
8.030
7.370
7.800
70,697
+0.24(+3.17%)
Aug 17, 2016
7.480
7.690
7.310
7.560
69,719
+0.07(+0.93%)
Aug 16, 2016
7.520
7.520
7.400
7.490
14,501
+0.03(+0.40%)
Aug 15, 2016
7.400
7.570
7.380
7.460
37,302
+0.03(+0.40%)
Aug 12, 2016
7.430
7.520
7.400
7.430
17,036
-0.04(-0.54%)
Aug 11, 2016
7.544
7.570
7.405
7.470
28,954
-0.09(-1.19%)
Aug 10, 2016
7.610
7.670
7.500
7.560
16,746
-0.05(-0.66%)
Aug 09, 2016
7.820
7.820
7.500
7.610
26,984
-0.08(-1.04%)
Aug 08, 2016
7.550
7.770
7.550
7.690
14,839
+0.14(+1.85%)
Aug 05, 2016
7.665
7.665
7.510
7.550
10,176
-0.02(-0.26%)
Aug 04, 2016
7.550
7.620
7.480
7.570
22,346
+0.02(+0.26%)
Aug 03, 2016
7.700
7.700
7.480
7.550
14,116
+0.04(+0.53%)
Aug 02, 2016
7.510
7.630
7.500
7.510
39,333
-0.04(-0.53%)
Aug 01, 2016
7.590
7.620
7.480
7.550
29,674
+0.01(+0.13%)
Jul 29, 2016
7.950
7.950
7.510
7.540
28,083
-0.18(-2.33%)
Jul 28, 2016
7.920
8.000
7.640
7.720
23,485
-0.23(-2.89%)
Jul 27, 2016
8.180
8.180
7.820
7.950
106,173
-0.23(-2.81%)
Jul 26, 2016
8.166
8.280
8.150
8.180
35,869
+0.01(+0.12%)
Jul 25, 2016
7.860
8.240
7.860
8.170
64,841
+0.28(+3.55%)
Jul 22, 2016
7.750
7.990
7.750
7.890
29,433
+0.18(+2.33%)
Jul 21, 2016
7.620
7.790
7.600
7.710
35,727
+0.09(+1.18%)
Jul 20, 2016
7.550
7.700
7.510
7.620
31,527
+0.12(+1.60%)
Jul 19, 2016
7.500
7.530
7.470
7.500
10,251
+0.03(+0.40%)
Jul 18, 2016
7.490
7.520
7.450
7.470
27,004
+0.01(+0.13%)
Jul 15, 2016
7.370
7.490
7.330
7.460
19,738
+0.07(+0.95%)
Jul 14, 2016
7.433
7.433
7.360
7.390
8,009
-0.04(-0.54%)
Jul 13, 2016
7.430
7.500
7.400
7.430
7,662
-0.02(-0.27%)
Jul 12, 2016
7.480
7.550
7.440
7.450
25,342
-0.01(-0.13%)
Jul 11, 2016
7.460
7.540
7.420
7.460
10,927
+0.02(+0.27%)
Jul 08, 2016
7.430
7.510
7.425
7.440
7,008
+0.07(+0.95%)
Jul 07, 2016
7.300
7.370
7.280
7.370
7,219
+0.05(+0.68%)
Jul 05, 2016
7.440
7.440
7.228
7.320
31,672
-0.07(-0.95%)
Jul 01, 2016
7.540
7.390
7.390
7.390
29,600
-0.14(-1.86%)
Jun 30, 2016
7.350
7.540
7.290
7.530
25,768
+0.25(+3.43%)
Jun 29, 2016
7.220
7.388
7.150
7.280
30,674
+0.09(+1.25%)
Jun 28, 2016
7.210
7.360
7.150
7.190
7,604
+0.07(+0.98%)
Jun 27, 2016
7.370
7.380
7.100
7.120
40,019
-0.25(-3.39%)
Jun 24, 2016
7.280
7.430
7.280
7.370
41,534
-0.14(-1.86%)
Jun 23, 2016
7.410
7.510
7.400
7.510
7,659
+0.10(+1.35%)
Jun 22, 2016
7.400
7.530
7.330
7.410
16,296
+0.01(+0.14%)
Jun 21, 2016
7.400
7.460
7.330
7.400
37,954
+0.01(+0.14%)
Jun 20, 2016
7.340
7.520
7.310
7.390
45,187
+0.05(+0.68%)
Jun 17, 2016
7.450
7.480
7.310
7.340
45,849
-0.12(-1.61%)
Jun 16, 2016
7.450
7.520
7.400
7.460
14,566
+0.00(+0.00%)
Jun 15, 2016
7.490
7.600
7.460
7.460
26,341
+0.04(+0.47%)
Jun 14, 2016
7.510
7.680
7.310
7.425
95,475
-0.16(-2.04%)
Jun 13, 2016
7.500
7.730
7.380
7.580
156,187
-0.38(-4.77%)
Jun 10, 2016
8.070
8.140
7.870
7.960
19,245
-0.22(-2.69%)
Jun 09, 2016
8.290
8.292
8.020
8.180
23,495
-0.12(-1.45%)
Jun 08, 2016
8.400
8.500
8.300
8.300
33,477
-0.15(-1.78%)
Jun 07, 2016
8.910
8.910
8.430
8.450
47,501
-0.37(-4.20%)
Jun 06, 2016
8.650
8.861
8.491
8.820
61,004
+0.46(+5.50%)
Jun 03, 2016
8.500
8.750
8.290
8.360
24,555
-0.15(-1.76%)
Jun 02, 2016
8.230
8.565
8.230
8.510
29,546
+0.20(+2.41%)
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.