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
KLA-Tencor Corp
(NQ:
KLAC
)
768.97
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
770.72
776.29
736.90
759.53
1,684,860
-10.60(-1.38%)
May 30, 2024
768.94
776.57
766.11
770.13
712,204
-2.23(-0.29%)
May 29, 2024
768.23
780.07
765.10
772.36
855,076
-13.78(-1.75%)
May 28, 2024
785.52
791.96
775.94
786.14
601,411
+7.08(+0.91%)
May 24, 2024
774.17
783.11
769.05
779.06
548,556
+13.96(+1.82%)
May 23, 2024
788.58
790.51
761.56
765.10
828,898
-6.61(-0.86%)
May 22, 2024
770.38
772.97
762.69
771.71
769,025
+6.57(+0.86%)
May 21, 2024
760.00
769.96
758.65
765.14
703,648
-7.66(-0.99%)
May 20, 2024
751.88
778.43
751.02
772.80
763,639
+25.12(+3.36%)
May 17, 2024
756.47
758.57
739.65
747.68
585,876
-1.80(-0.24%)
May 16, 2024
760.00
763.93
749.13
749.48
751,235
-10.24(-1.35%)
May 15, 2024
737.94
760.32
734.88
759.72
850,263
+29.80(+4.08%)
May 14, 2024
707.25
731.73
705.18
729.92
883,697
+17.22(+2.42%)
May 13, 2024
718.54
718.54
710.12
712.70
555,200
-4.11(-0.57%)
May 10, 2024
718.54
726.52
711.61
716.81
449,710
+7.59(+1.07%)
May 09, 2024
717.31
718.54
707.59
709.23
978,044
-6.47(-0.90%)
May 08, 2024
708.48
716.14
704.59
715.69
674,234
+2.76(+0.39%)
May 07, 2024
715.17
721.91
710.12
712.93
784,432
-3.99(-0.56%)
May 06, 2024
697.74
717.24
696.68
716.92
875,554
+21.75(+3.13%)
May 03, 2024
693.59
702.63
689.69
695.18
821,799
+14.51(+2.13%)
May 02, 2024
674.27
681.61
662.84
680.66
676,478
+15.98(+2.40%)
May 01, 2024
679.09
690.33
661.15
664.69
1,275,713
-23.20(-3.37%)
Apr 30, 2024
710.20
716.27
686.89
687.89
903,857
-24.59(-3.45%)
Apr 29, 2024
704.98
714.53
698.97
712.48
933,433
+7.65(+1.09%)
Apr 26, 2024
681.61
708.82
677.43
704.83
1,195,952
+33.24(+4.95%)
Apr 25, 2024
655.65
676.34
648.69
671.58
1,067,793
+16.38(+2.50%)
Apr 24, 2024
658.44
666.82
646.28
655.21
875,148
+8.31(+1.29%)
Apr 23, 2024
634.75
652.67
634.54
646.89
711,110
+14.54(+2.30%)
Apr 22, 2024
634.06
637.43
624.06
632.35
926,139
+5.47(+0.87%)
Apr 19, 2024
644.89
646.39
621.90
626.88
1,075,065
-16.03(-2.49%)
Apr 18, 2024
654.46
657.07
640.70
642.91
904,791
-14.73(-2.24%)
Apr 17, 2024
680.39
683.46
656.49
657.64
1,195,619
-34.26(-4.95%)
Apr 16, 2024
677.11
695.50
677.11
691.90
924,489
+14.79(+2.18%)
Apr 15, 2024
688.48
697.28
671.16
677.11
887,693
-2.29(-0.34%)
Apr 12, 2024
683.05
687.87
676.04
679.40
812,477
-19.79(-2.83%)
Apr 11, 2024
693.42
700.20
686.45
699.19
833,121
+13.46(+1.96%)
Apr 10, 2024
684.51
693.59
682.82
685.73
611,269
-9.69(-1.39%)
Apr 09, 2024
698.58
698.58
681.32
695.41
710,328
+6.00(+0.87%)
Apr 08, 2024
686.95
691.01
677.11
689.42
519,340
+7.96(+1.17%)
Apr 05, 2024
672.70
687.43
672.70
681.45
792,492
+10.07(+1.50%)
Apr 04, 2024
704.85
706.41
667.07
671.38
1,105,246
-24.73(-3.55%)
Apr 03, 2024
688.78
705.69
685.60
696.11
783,945
+3.59(+0.52%)
Apr 02, 2024
692.82
695.84
684.71
692.52
952,745
-16.92(-2.38%)
Apr 01, 2024
698.58
716.72
698.33
709.44
773,808
+12.28(+1.76%)
Mar 28, 2024
695.46
698.40
688.61
697.15
1,209,119
+1.70(+0.24%)
Mar 27, 2024
690.99
696.28
680.52
695.46
978,148
+8.43(+1.23%)
Mar 26, 2024
703.61
705.96
686.17
687.02
866,922
-11.29(-1.62%)
Mar 25, 2024
696.43
706.66
694.45
698.31
494,263
-10.81(-1.52%)
Mar 22, 2024
705.00
716.83
703.78
709.12
413,572
-2.57(-0.36%)
Mar 21, 2024
715.43
726.16
710.09
711.68
759,549
+17.14(+2.47%)
Mar 20, 2024
678.78
696.79
672.20
694.54
905,903
+14.86(+2.19%)
Mar 19, 2024
676.42
684.61
667.34
679.68
890,424
-9.62(-1.40%)
Mar 18, 2024
694.92
703.74
687.87
689.30
799,577
+6.79(+0.99%)
Mar 15, 2024
685.43
690.49
678.33
682.51
1,672,868
-8.41(-1.22%)
Mar 14, 2024
697.04
699.58
686.37
690.92
936,065
+3.61(+0.53%)
Mar 13, 2024
689.20
694.25
680.78
687.31
1,157,745
-9.67(-1.39%)
Mar 12, 2024
690.32
697.43
681.96
696.98
877,172
+12.99(+1.90%)
Mar 11, 2024
688.65
690.03
673.74
683.99
1,039,795
-13.80(-1.98%)
Mar 08, 2024
721.34
723.00
697.79
697.79
1,124,232
-24.00(-3.33%)
Mar 07, 2024
717.82
727.67
717.82
721.79
1,060,939
+7.79(+1.09%)
Mar 06, 2024
710.33
720.00
704.61
714.01
1,064,240
+9.57(+1.36%)
Mar 05, 2024
710.88
714.77
696.39
704.44
1,109,543
-11.92(-1.66%)
Mar 04, 2024
723.28
726.52
714.98
716.35
752,386
+0.24(+0.03%)
Mar 01, 2024
686.88
717.76
686.85
716.11
1,127,184
+35.20(+5.17%)
Feb 29, 2024
681.05
682.71
673.47
680.91
1,000,377
+9.28(+1.38%)
Feb 28, 2024
666.34
674.26
666.34
671.63
626,232
-4.57(-0.68%)
Feb 27, 2024
678.61
683.31
675.30
676.20
719,644
-6.23(-0.91%)
Feb 26, 2024
674.25
685.38
672.62
682.43
651,128
+14.97(+2.24%)
Feb 23, 2024
681.61
686.17
666.67
667.46
599,200
-14.92(-2.19%)
Feb 22, 2024
674.29
686.29
671.48
682.38
1,078,769
+31.79(+4.89%)
Feb 21, 2024
643.86
650.75
637.87
650.60
746,885
+0.15(+0.02%)
Feb 20, 2024
653.18
659.65
643.39
650.45
1,265,022
-9.56(-1.45%)
Feb 16, 2024
665.64
676.09
656.23
660.01
1,062,561
+8.95(+1.37%)
Feb 15, 2024
653.67
660.48
649.18
651.05
1,027,484
-0.01(-0.00%)
Feb 14, 2024
647.24
659.06
645.03
651.07
1,179,135
+12.72(+1.99%)
Feb 13, 2024
625.50
646.71
622.85
638.35
1,505,823
-6.95(-1.08%)
Feb 12, 2024
643.36
654.77
642.48
645.30
1,238,437
-1.74(-0.27%)
Feb 09, 2024
626.48
648.50
625.88
647.04
1,251,696
+31.18(+5.06%)
Feb 08, 2024
606.32
622.15
605.58
615.87
736,303
+9.55(+1.57%)
Feb 07, 2024
606.81
609.90
596.14
606.32
861,389
+7.25(+1.21%)
Feb 06, 2024
613.75
613.75
593.33
599.07
1,032,122
-13.20(-2.16%)
Feb 05, 2024
604.75
612.48
597.99
612.27
906,362
+10.51(+1.75%)
Feb 02, 2024
592.72
605.05
590.49
601.76
858,006
+5.20(+0.87%)
Feb 01, 2024
596.24
599.49
592.12
596.56
893,362
+5.04(+0.85%)
Jan 31, 2024
585.25
599.43
579.23
591.52
1,085,803
-1.30(-0.22%)
Jan 30, 2024
592.50
599.46
591.99
592.82
1,040,105
-4.71(-0.79%)
Jan 29, 2024
593.96
599.64
592.04
597.53
1,064,456
+0.71(+0.12%)
Jan 26, 2024
621.35
623.26
593.68
596.83
2,204,733
-42.14(-6.60%)
Jan 25, 2024
648.74
655.99
636.44
638.97
1,714,400
+3.23(+0.51%)
Jan 24, 2024
633.06
643.39
624.64
635.74
1,088,103
+19.43(+3.15%)
Jan 23, 2024
616.16
620.33
607.78
616.31
900,032
-4.14(-0.67%)
Jan 22, 2024
615.90
625.62
614.98
620.46
970,647
+10.07(+1.65%)
Jan 19, 2024
592.89
614.36
590.51
610.39
1,340,823
+22.89(+3.90%)
Jan 18, 2024
576.84
589.48
574.55
587.50
1,450,759
+27.38(+4.89%)
Jan 17, 2024
561.61
561.61
550.50
560.11
744,214
-4.29(-0.76%)
Jan 16, 2024
556.75
567.17
555.38
564.40
965,964
+6.17(+1.11%)
Jan 12, 2024
561.59
562.03
554.83
558.23
620,366
-1.52(-0.27%)
Jan 11, 2024
554.64
563.01
547.30
559.75
653,415
+6.02(+1.09%)
Jan 10, 2024
556.58
556.58
547.54
553.73
796,856
-0.25(-0.04%)
Jan 09, 2024
552.64
559.29
548.76
553.98
813,749
-6.00(-1.07%)
Jan 08, 2024
546.73
563.49
546.52
559.97
1,328,846
+17.97(+3.32%)
Jan 05, 2024
545.78
549.01
540.11
542.00
770,270
-2.12(-0.39%)
Jan 04, 2024
544.07
552.54
542.50
544.12
863,560
-6.12(-1.11%)
Jan 03, 2024
549.66
555.88
547.67
550.25
822,555
-7.77(-1.39%)
Jan 02, 2024
570.78
570.78
551.30
558.01
977,174
-20.82(-3.60%)
Dec 29, 2023
582.30
584.21
574.57
578.83
515,091
-4.95(-0.85%)
Dec 28, 2023
594.57
594.89
583.49
583.78
516,297
-5.18(-0.88%)
Dec 27, 2023
591.65
592.37
585.94
588.96
637,973
+0.10(+0.02%)
Dec 26, 2023
584.41
591.39
583.69
588.86
657,501
+8.68(+1.50%)
Dec 22, 2023
577.24
582.52
576.00
580.18
411,541
+2.19(+0.38%)
Dec 21, 2023
573.06
579.68
570.09
577.99
643,179
+17.08(+3.04%)
Dec 20, 2023
569.62
576.04
560.30
560.91
1,039,991
-14.75(-2.56%)
Dec 19, 2023
577.40
580.54
574.55
575.66
881,522
+1.37(+0.24%)
Dec 18, 2023
589.00
590.48
573.12
574.28
932,408
-8.36(-1.44%)
Dec 15, 2023
582.52
587.64
579.44
582.65
1,393,775
+2.70(+0.47%)
Dec 14, 2023
572.61
583.86
572.61
579.95
1,505,536
+11.67(+2.05%)
Dec 13, 2023
559.72
571.12
556.47
568.28
785,257
+9.61(+1.72%)
Dec 12, 2023
555.83
562.07
555.79
558.67
875,475
+1.83(+0.33%)
Dec 11, 2023
543.25
561.22
540.39
556.84
1,139,092
+24.67(+4.64%)
Dec 08, 2023
533.26
536.89
529.74
532.16
1,042,762
-6.77(-1.26%)
Dec 07, 2023
532.82
541.00
527.82
538.93
682,419
+12.57(+2.39%)
Dec 06, 2023
542.23
543.27
525.20
526.37
769,969
-8.58(-1.60%)
Dec 05, 2023
530.03
535.09
524.87
534.95
581,397
-2.35(-0.44%)
Dec 04, 2023
540.89
543.18
525.81
537.30
893,077
-9.37(-1.71%)
Dec 01, 2023
540.93
547.89
538.27
546.67
622,514
+4.36(+0.80%)
Nov 30, 2023
541.81
544.96
534.49
542.31
2,217,947
+0.55(+0.10%)
Nov 29, 2023
554.01
555.13
540.31
541.76
1,282,907
-3.06(-0.56%)
Nov 28, 2023
546.83
552.25
541.54
544.82
969,581
-9.77(-1.76%)
Nov 27, 2023
552.97
559.62
550.95
554.59
590,928
+1.30(+0.24%)
Nov 24, 2023
550.13
554.85
549.13
553.28
307,773
+1.46(+0.27%)
Nov 22, 2023
553.96
560.45
547.64
551.82
596,966
+3.47(+0.63%)
Nov 21, 2023
553.01
553.58
545.22
548.35
914,184
-7.03(-1.27%)
Nov 20, 2023
539.90
557.05
539.90
555.38
820,884
+13.15(+2.43%)
Nov 17, 2023
529.51
543.89
527.51
542.23
1,321,230
-0.85(-0.16%)
Nov 16, 2023
542.49
547.96
541.49
543.08
1,195,515
-0.01(-0.00%)
Nov 15, 2023
546.56
548.33
539.28
543.09
885,037
-0.04(-0.01%)
Nov 14, 2023
538.50
543.93
532.00
543.12
1,135,238
+18.56(+3.54%)
Nov 13, 2023
526.30
528.28
520.37
524.57
1,052,527
-5.96(-1.12%)
Nov 10, 2023
512.45
532.40
508.45
530.52
1,304,279
+27.67(+5.50%)
Nov 09, 2023
507.77
517.37
501.97
502.86
1,025,910
-4.74(-0.93%)
Nov 08, 2023
501.89
508.11
501.14
507.59
887,415
+7.98(+1.60%)
Nov 07, 2023
495.83
503.85
495.09
499.61
615,724
+4.23(+0.85%)
Nov 06, 2023
497.31
500.16
491.65
495.38
710,867
-0.75(-0.15%)
Nov 03, 2023
490.74
499.97
490.16
496.13
766,222
+10.21(+2.10%)
Nov 02, 2023
485.22
489.97
480.95
485.93
1,263,234
+12.72(+2.69%)
Nov 01, 2023
469.00
473.89
462.52
473.20
1,247,625
+6.78(+1.45%)
Oct 31, 2023
456.49
471.12
450.34
466.42
1,324,436
+10.09(+2.21%)
Oct 30, 2023
455.07
460.00
448.88
456.33
692,804
+1.60(+0.35%)
Oct 27, 2023
455.45
460.99
451.83
454.74
751,502
-0.31(-0.07%)
Oct 26, 2023
455.44
475.10
448.86
455.04
1,600,118
+3.38(+0.75%)
Oct 25, 2023
460.77
463.95
449.29
451.67
1,525,438
-15.31(-3.28%)
Oct 24, 2023
464.73
469.04
460.36
466.98
861,664
+7.65(+1.66%)
Oct 23, 2023
455.80
465.81
451.90
459.33
624,504
+0.12(+0.03%)
Oct 20, 2023
461.81
467.56
458.26
459.21
921,024
-2.59(-0.56%)
Oct 19, 2023
482.55
482.55
458.86
461.81
1,254,179
-14.25(-2.99%)
Oct 18, 2023
475.13
479.63
467.30
476.06
805,521
-6.90(-1.43%)
Oct 17, 2023
480.56
484.17
469.82
482.96
782,833
-4.83(-0.99%)
Oct 16, 2023
483.41
491.51
481.94
487.78
811,641
+4.37(+0.90%)
Oct 13, 2023
497.61
501.13
481.14
483.41
1,165,413
-14.20(-2.85%)
Oct 12, 2023
481.62
503.38
481.62
497.61
1,438,362
+18.35(+3.83%)
Oct 11, 2023
473.42
479.82
472.55
479.26
919,279
+8.43(+1.79%)
Oct 10, 2023
465.81
474.27
463.87
470.83
845,234
+7.32(+1.58%)
Oct 09, 2023
459.31
464.39
455.80
463.51
639,051
-1.27(-0.27%)
Oct 06, 2023
452.77
467.85
446.21
464.79
1,002,905
+6.92(+1.51%)
Oct 05, 2023
458.09
461.33
452.99
457.86
888,082
+0.03(+0.01%)
Oct 04, 2023
452.08
458.81
449.17
457.83
753,630
+9.15(+2.04%)
Oct 03, 2023
452.48
460.28
445.18
448.69
764,171
-8.73(-1.91%)
Oct 02, 2023
455.90
462.84
451.75
457.42
721,399
+1.96(+0.43%)
Sep 29, 2023
463.39
465.96
454.61
455.46
821,456
+0.57(+0.12%)
Sep 28, 2023
441.59
459.78
440.61
454.89
857,772
+12.44(+2.81%)
Sep 27, 2023
446.96
448.47
437.08
442.45
1,067,249
+0.40(+0.09%)
Sep 26, 2023
447.31
448.49
439.60
442.05
1,015,254
-10.16(-2.25%)
Sep 25, 2023
445.86
452.28
447.72
452.21
634,601
+3.55(+0.79%)
Sep 22, 2023
448.36
455.56
447.58
448.67
806,467
+4.87(+1.10%)
Sep 21, 2023
442.89
447.30
441.45
443.80
1,062,503
-5.22(-1.16%)
Sep 20, 2023
456.79
458.78
448.76
449.02
716,085
-5.09(-1.12%)
Sep 19, 2023
453.39
455.52
448.50
454.12
668,169
+0.79(+0.18%)
Sep 18, 2023
452.25
457.74
448.85
453.32
1,186,717
+2.27(+0.50%)
Sep 15, 2023
468.94
469.37
448.18
451.05
2,851,430
-25.50(-5.35%)
Sep 14, 2023
485.18
486.58
475.90
476.55
905,694
-3.67(-0.77%)
Sep 13, 2023
480.60
487.83
479.01
480.23
843,148
-2.19(-0.45%)
Sep 12, 2023
484.67
492.14
481.45
482.41
811,204
-8.30(-1.69%)
Sep 11, 2023
500.87
502.94
482.15
490.71
907,466
-3.55(-0.72%)
Sep 08, 2023
491.56
495.07
490.57
494.26
875,080
+0.55(+0.11%)
Sep 07, 2023
499.77
499.77
484.76
493.71
1,278,814
-16.18(-3.17%)
Sep 06, 2023
505.80
516.56
503.18
509.89
719,387
+0.91(+0.18%)
Sep 05, 2023
503.47
513.37
499.93
508.97
786,408
+5.49(+1.09%)
Sep 01, 2023
500.07
505.18
494.95
503.48
661,824
+5.11(+1.03%)
Aug 31, 2023
491.69
502.08
490.45
498.37
921,424
+3.55(+0.72%)
Aug 30, 2023
494.90
497.46
487.58
494.82
662,794
+0.42(+0.08%)
Aug 29, 2023
479.96
497.50
478.81
494.41
837,649
+11.31(+2.34%)
Aug 28, 2023
480.99
485.91
478.29
483.10
602,543
+4.73(+0.99%)
Aug 25, 2023
473.18
480.45
466.82
478.37
1,112,405
+5.29(+1.12%)
Aug 24, 2023
497.26
499.79
472.04
473.08
1,254,486
-17.79(-3.63%)
Aug 23, 2023
485.61
493.93
482.20
490.87
825,729
+7.55(+1.56%)
Aug 22, 2023
491.84
492.74
480.52
483.32
596,529
-3.96(-0.81%)
Aug 21, 2023
475.39
489.03
475.39
487.29
848,775
+12.66(+2.67%)
Aug 18, 2023
466.13
477.79
464.86
474.62
771,725
+4.98(+1.06%)
Aug 17, 2023
472.71
476.85
468.96
469.65
849,229
-1.04(-0.22%)
Aug 16, 2023
481.00
484.62
470.22
470.69
808,766
-9.46(-1.97%)
Aug 15, 2023
483.35
484.58
478.61
480.16
659,489
-7.31(-1.50%)
Aug 14, 2023
471.24
488.52
470.63
487.46
1,216,232
+13.12(+2.77%)
Aug 11, 2023
485.27
485.38
473.44
474.35
877,173
-17.14(-3.49%)
Aug 10, 2023
495.19
503.41
488.32
491.49
951,233
+1.81(+0.37%)
Aug 09, 2023
495.86
497.02
489.35
489.68
833,822
-4.14(-0.84%)
Aug 08, 2023
495.49
496.17
486.83
493.82
1,124,011
-7.72(-1.54%)
Aug 07, 2023
495.16
502.54
494.16
501.54
764,199
+9.87(+2.01%)
Aug 04, 2023
496.17
498.66
487.74
491.67
734,324
-5.80(-1.17%)
Aug 03, 2023
492.46
499.21
486.35
497.47
878,641
+2.73(+0.55%)
Aug 02, 2023
499.72
501.75
489.96
494.74
1,377,105
-14.57(-2.86%)
Aug 01, 2023
509.00
512.29
505.42
509.31
868,193
+0.33(+0.06%)
Jul 31, 2023
507.06
511.77
501.32
508.98
1,103,750
+2.91(+0.58%)
Jul 28, 2023
495.16
508.53
483.42
506.07
2,039,906
+28.38(+5.94%)
Jul 27, 2023
470.41
490.50
470.41
477.69
1,969,379
+24.26(+5.35%)
Jul 26, 2023
454.96
458.62
448.62
453.42
855,072
-8.18(-1.77%)
Jul 25, 2023
458.71
465.77
458.57
461.60
795,984
+5.08(+1.11%)
Jul 24, 2023
453.06
458.14
451.72
456.52
747,520
+2.40(+0.53%)
Jul 21, 2023
452.50
457.64
449.12
454.12
2,677,215
+8.38(+1.88%)
Jul 20, 2023
454.25
455.37
444.64
445.75
1,831,544
-20.29(-4.35%)
Jul 19, 2023
478.33
480.04
464.23
466.04
1,148,201
-13.34(-2.78%)
Jul 18, 2023
479.79
481.52
472.98
479.38
867,348
-6.26(-1.29%)
Jul 17, 2023
471.80
488.76
471.57
485.64
824,170
+15.44(+3.28%)
Jul 14, 2023
473.54
477.15
467.20
470.20
836,608
-1.02(-0.22%)
Jul 13, 2023
466.67
472.96
464.44
471.22
810,916
+9.66(+2.09%)
Jul 12, 2023
461.91
462.93
455.37
461.56
883,096
+6.53(+1.43%)
Jul 11, 2023
463.29
463.29
447.17
455.04
693,828
-8.10(-1.75%)
Jul 10, 2023
451.97
465.20
451.97
463.14
944,813
+11.72(+2.60%)
Jul 07, 2023
451.50
461.45
449.70
451.42
935,718
-5.66(-1.24%)
Jul 06, 2023
458.52
460.55
449.21
457.08
1,257,232
-6.31(-1.36%)
Jul 05, 2023
470.70
474.96
462.49
463.38
1,130,033
-16.75(-3.49%)
Jul 03, 2023
480.35
483.69
472.72
480.13
429,070
-0.20(-0.04%)
Jun 30, 2023
478.07
483.53
476.55
480.33
918,346
+7.72(+1.63%)
Jun 29, 2023
474.55
474.76
468.01
472.61
594,580
+2.77(+0.59%)
Jun 28, 2023
465.86
472.94
464.98
469.84
737,766
-2.48(-0.52%)
Jun 27, 2023
455.77
474.00
455.77
472.32
872,121
+18.20(+4.01%)
Jun 26, 2023
453.67
463.82
453.67
454.12
621,263
+1.59(+0.35%)
Jun 23, 2023
453.07
455.50
450.19
452.53
837,484
-10.33(-2.23%)
Jun 22, 2023
448.67
463.37
448.58
462.86
757,085
+10.85(+2.40%)
Jun 21, 2023
456.47
460.00
451.02
452.01
885,108
-7.94(-1.73%)
Jun 20, 2023
461.80
465.65
455.90
459.96
830,052
-0.44(-0.09%)
Jun 16, 2023
468.70
470.41
458.62
460.39
2,031,713
-7.31(-1.56%)
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.