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
)
3.870
-0.280 (-6.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
4.160
4.190
4.110
4.190
15,266
+0.00(+0.00%)
May 30, 2024
4.090
4.190
4.070
4.190
17,783
+0.09(+2.20%)
May 29, 2024
4.130
4.130
4.010
4.100
13,525
-0.03(-0.73%)
May 28, 2024
4.200
4.240
4.060
4.130
17,312
-0.11(-2.59%)
May 24, 2024
4.260
4.320
4.180
4.240
11,415
-0.01(-0.24%)
May 23, 2024
4.250
4.311
4.210
4.250
35,779
-0.05(-1.16%)
May 22, 2024
4.230
4.350
4.230
4.300
16,078
+0.02(+0.47%)
May 21, 2024
4.365
4.372
4.270
4.280
12,451
-0.02(-0.47%)
May 20, 2024
4.420
4.440
4.275
4.300
29,115
-0.08(-1.83%)
May 17, 2024
4.390
4.415
4.360
4.380
26,550
+0.01(+0.23%)
May 16, 2024
4.400
4.450
4.340
4.370
48,053
-0.04(-0.91%)
May 15, 2024
4.300
4.420
4.290
4.410
28,404
+0.03(+0.68%)
May 14, 2024
4.370
4.450
4.370
4.380
5,090
+0.00(+0.00%)
May 13, 2024
4.500
4.510
4.370
4.380
22,300
-0.08(-1.79%)
May 10, 2024
4.430
4.510
4.430
4.460
8,508
-0.03(-0.67%)
May 09, 2024
4.380
4.550
4.380
4.490
28,380
-0.05(-1.10%)
May 08, 2024
4.370
4.600
4.370
4.540
28,979
+0.18(+4.13%)
May 07, 2024
4.310
4.430
4.310
4.360
24,322
-0.04(-0.91%)
May 06, 2024
4.300
4.420
4.300
4.400
12,772
+0.04(+0.92%)
May 03, 2024
4.400
4.430
4.360
4.360
7,212
+0.02(+0.46%)
May 02, 2024
4.330
4.420
4.290
4.340
7,897
+0.06(+1.40%)
May 01, 2024
4.280
4.430
4.279
4.280
12,250
-0.04(-0.93%)
Apr 30, 2024
4.360
4.400
4.260
4.320
10,319
-0.01(-0.23%)
Apr 29, 2024
4.280
4.420
4.251
4.330
11,411
+0.04(+0.93%)
Apr 26, 2024
4.240
4.400
4.211
4.290
63,130
-0.28(-6.13%)
Apr 25, 2024
4.610
4.610
4.540
4.570
23,504
-0.04(-0.87%)
Apr 24, 2024
4.500
4.610
4.500
4.610
13,261
+0.10(+2.22%)
Apr 23, 2024
4.410
4.600
4.410
4.510
7,712
+0.10(+2.27%)
Apr 22, 2024
4.560
4.560
4.410
4.410
14,882
-0.15(-3.29%)
Apr 19, 2024
4.580
4.580
4.460
4.560
43,066
+0.04(+0.88%)
Apr 18, 2024
4.510
4.570
4.495
4.520
8,449
+0.02(+0.44%)
Apr 17, 2024
4.550
4.550
4.470
4.500
12,767
+0.00(+0.00%)
Apr 16, 2024
4.600
4.600
4.480
4.500
13,717
+0.00(+0.00%)
Apr 15, 2024
4.608
4.608
4.500
4.500
14,388
-0.03(-0.66%)
Apr 12, 2024
4.540
4.590
4.520
4.530
5,921
-0.06(-1.31%)
Apr 11, 2024
4.560
4.660
4.560
4.590
2,588
-0.04(-0.86%)
Apr 10, 2024
4.600
4.650
4.550
4.630
22,059
+0.03(+0.65%)
Apr 09, 2024
4.560
4.680
4.560
4.600
9,331
+0.01(+0.22%)
Apr 08, 2024
4.720
4.730
4.560
4.590
12,519
-0.09(-1.92%)
Apr 05, 2024
4.580
4.725
4.522
4.680
12,572
+0.01(+0.21%)
Apr 04, 2024
4.640
4.710
4.580
4.670
10,614
+0.13(+2.86%)
Apr 03, 2024
4.590
4.650
4.540
4.540
13,012
-0.05(-1.09%)
Apr 02, 2024
4.600
4.670
4.500
4.590
25,619
-0.03(-0.65%)
Apr 01, 2024
4.660
4.850
4.580
4.620
37,014
-0.04(-0.86%)
Mar 28, 2024
4.670
4.820
4.660
4.660
4,227
-0.02(-0.53%)
Mar 27, 2024
4.610
4.760
4.610
4.685
10,234
+0.07(+1.63%)
Mar 26, 2024
4.610
4.792
4.590
4.610
27,767
-0.04(-0.86%)
Mar 25, 2024
4.760
4.920
4.650
4.650
22,630
-0.11(-2.31%)
Mar 22, 2024
4.770
4.840
4.682
4.760
21,281
-0.09(-1.86%)
Mar 21, 2024
4.950
4.960
4.816
4.850
17,891
-0.05(-1.02%)
Mar 20, 2024
5.000
5.000
4.810
4.900
14,992
-0.02(-0.41%)
Mar 19, 2024
5.000
5.000
4.910
4.920
24,046
-0.02(-0.40%)
Mar 18, 2024
5.000
5.140
4.870
4.940
13,392
-0.02(-0.40%)
Mar 15, 2024
4.720
4.960
4.720
4.960
41,537
+0.14(+2.90%)
Mar 14, 2024
4.840
4.970
4.750
4.820
14,589
+0.00(+0.00%)
Mar 13, 2024
4.750
4.820
4.720
4.820
4,519
+0.00(+0.00%)
Mar 12, 2024
4.800
4.973
4.760
4.820
19,514
+0.03(+0.63%)
Mar 11, 2024
4.810
4.951
4.740
4.790
5,398
-0.12(-2.44%)
Mar 08, 2024
4.700
4.910
4.670
4.910
7,607
+0.12(+2.51%)
Mar 07, 2024
4.814
4.814
4.669
4.790
8,382
+0.05(+1.05%)
Mar 06, 2024
4.710
4.785
4.650
4.740
6,471
+0.03(+0.64%)
Mar 05, 2024
4.680
4.845
4.680
4.710
22,023
-0.02(-0.42%)
Mar 04, 2024
4.660
4.900
4.660
4.730
17,243
+0.03(+0.64%)
Mar 01, 2024
4.660
4.730
4.660
4.700
24,010
+0.04(+0.86%)
Feb 29, 2024
4.805
4.867
4.660
4.660
6,026
-0.04(-0.85%)
Feb 28, 2024
4.920
4.920
4.700
4.700
7,791
+0.03(+0.64%)
Feb 27, 2024
4.680
4.780
4.660
4.670
5,094
-0.03(-0.64%)
Feb 26, 2024
4.720
4.890
4.680
4.700
10,162
-0.11(-2.29%)
Feb 23, 2024
4.780
4.900
4.700
4.810
19,246
-0.07(-1.43%)
Feb 22, 2024
4.880
4.883
4.720
4.880
22,337
+0.04(+0.83%)
Feb 21, 2024
4.730
4.850
4.600
4.840
23,823
+0.03(+0.62%)
Feb 20, 2024
4.770
4.938
4.760
4.810
18,633
+0.06(+1.26%)
Feb 16, 2024
4.710
4.910
4.690
4.750
15,802
-0.02(-0.42%)
Feb 15, 2024
4.670
4.780
4.658
4.770
13,737
-0.01(-0.21%)
Feb 14, 2024
4.660
4.790
4.620
4.780
6,486
+0.12(+2.58%)
Feb 13, 2024
4.650
4.750
4.650
4.660
15,392
-0.06(-1.27%)
Feb 12, 2024
4.650
4.860
4.650
4.720
29,900
+0.02(+0.43%)
Feb 09, 2024
4.720
4.751
4.591
4.700
11,896
+0.03(+0.64%)
Feb 08, 2024
4.610
4.718
4.610
4.670
23,665
+0.07(+1.52%)
Feb 07, 2024
4.450
4.740
4.450
4.600
80,965
+0.16(+3.60%)
Feb 06, 2024
4.430
4.445
4.280
4.440
68,589
+0.13(+3.02%)
Feb 05, 2024
4.350
4.351
4.190
4.310
8,201
-0.09(-2.05%)
Feb 02, 2024
4.430
4.430
4.258
4.400
12,770
+0.15(+3.50%)
Feb 01, 2024
4.255
4.390
4.250
4.251
5,607
-0.01(-0.21%)
Jan 31, 2024
4.350
4.360
4.260
4.260
7,299
-0.11(-2.52%)
Jan 30, 2024
4.310
4.395
4.290
4.370
5,637
+0.00(+0.00%)
Jan 29, 2024
4.420
4.430
4.350
4.370
9,122
-0.05(-1.13%)
Jan 26, 2024
4.389
4.430
4.355
4.420
5,224
+0.06(+1.38%)
Jan 25, 2024
4.202
4.360
4.202
4.360
13,547
+0.17(+4.06%)
Jan 24, 2024
4.040
4.308
4.040
4.190
16,960
+0.00(+0.00%)
Jan 23, 2024
4.290
4.380
4.190
4.190
15,481
-0.10(-2.33%)
Jan 22, 2024
4.160
4.370
4.120
4.290
25,251
+0.10(+2.39%)
Jan 19, 2024
4.150
4.190
4.120
4.190
23,334
+0.02(+0.38%)
Jan 18, 2024
4.190
4.190
4.100
4.174
8,360
+0.06(+1.56%)
Jan 17, 2024
4.160
4.180
4.110
4.110
17,849
-0.05(-1.20%)
Jan 16, 2024
4.210
4.210
4.160
4.160
4,871
-0.05(-1.19%)
Jan 12, 2024
4.160
4.210
4.160
4.210
4,272
+0.06(+1.45%)
Jan 11, 2024
4.280
4.280
4.150
4.150
17,809
-0.12(-2.81%)
Jan 10, 2024
4.201
4.270
4.150
4.270
12,538
+0.08(+1.91%)
Jan 09, 2024
4.189
4.250
4.176
4.190
5,370
+0.03(+0.72%)
Jan 08, 2024
4.200
4.312
4.160
4.160
6,561
-0.04(-0.95%)
Jan 05, 2024
4.390
4.400
4.180
4.200
19,059
-0.19(-4.33%)
Jan 04, 2024
4.400
4.400
4.340
4.390
9,953
+0.05(+1.15%)
Jan 03, 2024
4.350
4.410
4.340
4.340
13,609
+0.02(+0.46%)
Jan 02, 2024
4.320
4.360
4.250
4.320
13,207
+0.00(+0.00%)
Dec 29, 2023
4.250
4.360
4.250
4.320
23,700
+0.08(+1.89%)
Dec 28, 2023
4.248
4.300
4.200
4.240
17,307
-0.12(-2.75%)
Dec 27, 2023
4.326
4.410
4.326
4.360
11,443
+0.06(+1.40%)
Dec 26, 2023
4.150
4.328
4.150
4.300
14,321
+0.15(+3.61%)
Dec 22, 2023
4.160
4.160
4.094
4.150
11,142
-0.01(-0.24%)
Dec 21, 2023
4.180
4.180
4.066
4.160
18,399
-0.02(-0.48%)
Dec 20, 2023
4.100
4.220
4.010
4.180
20,457
+0.06(+1.46%)
Dec 19, 2023
4.140
4.240
4.120
4.120
32,328
-0.08(-1.90%)
Dec 18, 2023
4.200
4.290
4.200
4.200
45,534
-0.01(-0.24%)
Dec 15, 2023
4.320
4.370
4.210
4.210
21,655
-0.04(-0.94%)
Dec 14, 2023
4.325
4.325
4.207
4.250
6,804
+0.12(+2.91%)
Dec 13, 2023
4.250
4.290
4.110
4.130
37,595
-0.17(-3.95%)
Dec 12, 2023
4.270
4.370
4.270
4.300
7,359
-0.05(-1.15%)
Dec 11, 2023
4.230
4.404
4.229
4.350
31,885
+0.14(+3.33%)
Dec 08, 2023
4.010
4.210
4.000
4.210
24,836
+0.05(+1.20%)
Dec 07, 2023
4.021
4.160
4.021
4.160
20,362
+0.16(+4.00%)
Dec 06, 2023
4.040
4.125
4.000
4.000
20,230
+0.00(+0.00%)
Dec 05, 2023
4.040
4.080
4.000
4.000
11,663
-0.02(-0.50%)
Dec 04, 2023
4.070
4.150
4.020
4.020
15,301
-0.05(-1.23%)
Dec 01, 2023
4.100
4.100
4.000
4.070
10,228
-0.03(-0.73%)
Nov 30, 2023
4.120
4.125
4.100
4.100
7,439
+0.00(+0.00%)
Nov 29, 2023
4.042
4.190
4.042
4.100
6,681
+0.09(+2.24%)
Nov 28, 2023
4.010
4.125
4.010
4.010
9,792
-0.08(-1.96%)
Nov 27, 2023
4.180
4.220
4.080
4.090
46,545
+0.04(+0.99%)
Nov 24, 2023
3.980
4.106
3.980
4.050
8,442
+0.09(+2.27%)
Nov 22, 2023
3.840
3.980
3.824
3.960
6,250
+0.16(+4.21%)
Nov 21, 2023
3.840
3.840
3.780
3.800
34,874
-0.01(-0.29%)
Nov 20, 2023
3.860
3.870
3.800
3.811
27,940
+0.00(+0.02%)
Nov 17, 2023
3.830
3.900
3.795
3.810
14,026
-0.02(-0.52%)
Nov 16, 2023
3.870
3.909
3.820
3.830
8,357
+0.01(+0.26%)
Nov 15, 2023
4.020
4.040
3.820
3.820
13,871
-0.17(-4.26%)
Nov 14, 2023
3.910
4.000
3.840
3.990
13,489
+0.09(+2.31%)
Nov 13, 2023
3.920
4.006
3.850
3.900
6,845
-0.12(-2.99%)
Nov 10, 2023
3.820
4.020
3.770
4.020
6,752
+0.20(+5.24%)
Nov 09, 2023
3.920
3.950
3.760
3.820
15,514
+0.01(+0.26%)
Nov 08, 2023
3.840
3.840
3.810
3.810
6,269
-0.02(-0.52%)
Nov 07, 2023
3.980
4.110
3.830
3.830
30,995
-0.15(-3.77%)
Nov 06, 2023
4.000
4.080
3.980
3.980
14,715
+0.02(+0.51%)
Nov 03, 2023
3.890
4.100
3.890
3.960
32,574
+0.02(+0.38%)
Nov 02, 2023
3.820
3.945
3.820
3.945
17,019
+0.11(+3.00%)
Nov 01, 2023
3.800
3.930
3.800
3.830
18,549
+0.02(+0.52%)
Oct 31, 2023
3.830
3.865
3.810
3.810
13,342
-0.02(-0.52%)
Oct 30, 2023
3.800
3.950
3.800
3.830
25,516
-0.06(-1.54%)
Oct 27, 2023
3.990
4.020
3.890
3.890
25,399
+0.01(+0.26%)
Oct 26, 2023
3.840
3.960
3.720
3.880
15,201
+0.02(+0.52%)
Oct 25, 2023
3.950
4.020
3.778
3.860
72,603
-0.16(-3.98%)
Oct 24, 2023
4.220
4.220
4.010
4.020
61,475
-0.16(-3.83%)
Oct 23, 2023
4.180
4.196
4.180
4.180
2,228
-0.02(-0.48%)
Oct 20, 2023
4.170
4.220
4.129
4.200
7,195
-0.01(-0.24%)
Oct 19, 2023
4.310
4.400
4.210
4.210
15,713
-0.15(-3.44%)
Oct 18, 2023
4.450
4.460
4.360
4.360
2,005
+0.01(+0.23%)
Oct 17, 2023
4.490
4.500
4.350
4.350
21,877
-0.03(-0.68%)
Oct 16, 2023
4.320
4.420
4.350
4.380
12,525
+0.14(+3.30%)
Oct 13, 2023
4.320
4.410
4.119
4.240
36,543
-0.08(-1.85%)
Oct 12, 2023
4.260
4.320
4.210
4.320
18,335
+0.05(+1.17%)
Oct 11, 2023
4.130
4.323
4.130
4.270
14,751
+0.16(+3.89%)
Oct 10, 2023
4.250
4.259
4.110
4.110
12,399
-0.02(-0.48%)
Oct 09, 2023
4.030
4.225
4.030
4.130
19,158
+0.00(+0.00%)
Oct 06, 2023
4.160
4.360
4.100
4.130
13,175
-0.07(-1.67%)
Oct 05, 2023
4.300
4.300
4.160
4.200
21,458
-0.04(-0.94%)
Oct 04, 2023
4.330
4.390
4.211
4.240
7,970
-0.09(-2.08%)
Oct 03, 2023
4.470
4.490
4.330
4.330
9,573
-0.14(-3.13%)
Oct 02, 2023
4.478
4.478
4.400
4.470
4,348
+0.00(+0.00%)
Sep 29, 2023
4.470
4.470
4.350
4.470
10,680
+0.09(+2.05%)
Sep 28, 2023
4.380
4.470
4.320
4.380
12,167
+0.03(+0.69%)
Sep 27, 2023
4.320
4.460
4.320
4.350
4,398
+0.02(+0.46%)
Sep 26, 2023
4.350
4.350
4.330
4.330
3,280
-0.02(-0.46%)
Sep 25, 2023
4.330
4.410
4.350
4.350
7,678
-0.04(-0.91%)
Sep 22, 2023
4.390
4.480
4.380
4.390
2,350
+0.04(+0.92%)
Sep 21, 2023
4.340
4.385
4.330
4.350
2,052
+0.01(+0.23%)
Sep 20, 2023
4.470
4.570
4.340
4.340
24,577
-0.18(-3.98%)
Sep 19, 2023
4.630
4.630
4.460
4.520
12,855
-0.07(-1.53%)
Sep 18, 2023
4.470
4.700
4.470
4.590
4,634
+0.13(+2.91%)
Sep 15, 2023
4.630
4.768
4.450
4.460
15,735
-0.28(-5.91%)
Sep 14, 2023
4.738
4.832
4.695
4.740
16,959
+0.19(+4.18%)
Sep 13, 2023
4.645
4.690
4.530
4.550
12,497
-0.10(-2.15%)
Sep 12, 2023
4.540
4.750
4.540
4.650
5,879
+0.13(+2.88%)
Sep 11, 2023
4.590
4.675
4.520
4.520
10,978
-0.07(-1.53%)
Sep 08, 2023
4.400
4.720
4.400
4.590
15,561
+0.15(+3.38%)
Sep 07, 2023
4.430
4.630
4.370
4.440
13,329
-0.03(-0.67%)
Sep 06, 2023
4.590
4.614
4.470
4.470
6,684
-0.13(-2.83%)
Sep 05, 2023
4.810
4.850
4.600
4.600
21,905
-0.20(-4.17%)
Sep 01, 2023
4.840
4.840
4.800
4.800
8,093
+0.01(+0.21%)
Aug 31, 2023
4.770
4.950
4.770
4.790
22,335
+0.02(+0.42%)
Aug 30, 2023
4.750
4.790
4.620
4.770
5,553
+0.17(+3.70%)
Aug 29, 2023
4.574
4.698
4.574
4.600
16,529
+0.06(+1.32%)
Aug 28, 2023
4.450
4.630
4.336
4.540
93,839
+0.08(+1.79%)
Aug 25, 2023
4.540
4.540
4.415
4.460
15,257
-0.01(-0.22%)
Aug 24, 2023
4.430
4.545
4.380
4.470
15,572
-0.03(-0.67%)
Aug 23, 2023
4.500
4.700
4.410
4.500
54,172
+0.07(+1.58%)
Aug 22, 2023
4.760
4.850
4.430
4.430
71,451
-0.31(-6.54%)
Aug 21, 2023
4.690
4.850
4.670
4.740
19,333
-0.03(-0.63%)
Aug 18, 2023
4.910
4.910
4.720
4.770
27,456
-0.10(-2.05%)
Aug 17, 2023
4.980
5.103
4.870
4.870
74,946
-0.06(-1.22%)
Aug 16, 2023
5.330
5.330
4.910
4.930
173,964
-0.63(-11.33%)
Aug 15, 2023
5.750
5.750
5.470
5.560
35,074
-0.08(-1.42%)
Aug 14, 2023
5.760
5.919
5.600
5.640
28,706
-0.21(-3.59%)
Aug 11, 2023
5.977
5.988
5.720
5.850
33,583
-0.12(-2.01%)
Aug 10, 2023
5.800
5.970
5.800
5.970
12,109
+0.10(+1.70%)
Aug 09, 2023
6.120
6.120
5.845
5.870
3,659
-0.13(-2.17%)
Aug 08, 2023
5.940
6.240
5.940
6.000
9,199
+0.00(+0.00%)
Aug 07, 2023
5.920
6.205
5.900
6.000
17,746
-0.04(-0.66%)
Aug 04, 2023
6.240
6.240
5.860
6.040
16,054
+0.20(+3.42%)
Aug 03, 2023
5.846
5.960
5.840
5.840
7,387
-0.07(-1.18%)
Aug 02, 2023
5.880
6.000
5.880
5.910
10,909
+0.04(+0.68%)
Aug 01, 2023
5.816
5.990
5.816
5.870
35,361
+0.02(+0.34%)
Jul 31, 2023
5.790
5.970
5.750
5.850
12,491
+0.07(+1.21%)
Jul 28, 2023
5.680
5.890
5.680
5.780
9,905
+0.05(+0.87%)
Jul 27, 2023
5.670
5.816
5.670
5.730
6,897
+0.02(+0.35%)
Jul 26, 2023
5.700
5.870
5.659
5.710
4,917
+0.01(+0.18%)
Jul 25, 2023
5.700
5.880
5.700
5.700
5,026
+0.00(+0.00%)
Jul 24, 2023
5.720
5.835
5.700
5.700
16,387
-0.02(-0.35%)
Jul 21, 2023
5.831
5.890
5.659
5.720
14,662
+0.00(+0.00%)
Jul 20, 2023
5.850
5.870
5.700
5.720
7,765
-0.06(-1.04%)
Jul 19, 2023
5.710
5.865
5.639
5.780
12,611
+0.04(+0.70%)
Jul 18, 2023
5.520
5.740
5.520
5.740
8,807
+0.13(+2.32%)
Jul 17, 2023
5.520
5.750
5.520
5.610
29,636
+0.14(+2.56%)
Jul 14, 2023
5.410
5.520
5.410
5.470
12,045
-0.01(-0.18%)
Jul 13, 2023
5.280
5.480
5.280
5.480
8,975
+0.13(+2.43%)
Jul 12, 2023
5.340
5.460
5.280
5.350
27,337
+0.03(+0.56%)
Jul 11, 2023
5.450
5.450
5.320
5.320
3,198
-0.04(-0.75%)
Jul 10, 2023
5.500
5.515
5.360
5.360
13,636
-0.13(-2.37%)
Jul 07, 2023
5.460
5.500
5.440
5.490
10,849
+0.03(+0.55%)
Jul 06, 2023
5.500
5.580
5.400
5.460
11,618
-0.02(-0.36%)
Jul 05, 2023
5.580
5.592
5.450
5.480
12,710
-0.15(-2.66%)
Jul 03, 2023
5.680
5.680
5.580
5.630
4,999
-0.04(-0.71%)
Jun 30, 2023
5.640
5.680
5.580
5.670
13,443
+0.03(+0.53%)
Jun 29, 2023
5.600
5.680
5.500
5.640
21,161
+0.03(+0.53%)
Jun 28, 2023
5.530
5.670
5.470
5.610
19,233
+0.12(+2.19%)
Jun 27, 2023
5.460
5.600
5.460
5.490
5,884
+0.04(+0.73%)
Jun 26, 2023
5.570
5.584
5.420
5.450
33,260
-0.11(-1.98%)
Jun 23, 2023
5.600
5.600
5.480
5.560
21,237
-0.07(-1.16%)
Jun 22, 2023
5.550
5.649
5.540
5.625
12,642
+0.11(+1.90%)
Jun 21, 2023
5.540
5.540
5.430
5.520
5,608
+0.07(+1.28%)
Jun 20, 2023
5.650
5.660
5.450
5.450
10,599
-0.17(-3.02%)
Jun 16, 2023
5.620
5.669
5.570
5.620
25,367
-0.05(-0.88%)
Jun 15, 2023
5.670
5.790
5.579
5.670
16,769
+0.06(+1.07%)
Jun 14, 2023
5.800
5.900
5.600
5.610
16,347
-0.09(-1.58%)
Jun 13, 2023
5.835
5.959
5.700
5.700
13,351
-0.04(-0.70%)
Jun 12, 2023
5.690
5.870
5.620
5.740
14,901
+0.06(+1.06%)
Jun 09, 2023
5.780
5.780
5.490
5.680
21,381
-0.08(-1.39%)
Jun 08, 2023
5.650
5.840
5.650
5.760
13,612
+0.17(+3.04%)
Jun 07, 2023
5.550
5.930
5.438
5.590
14,275
+0.08(+1.45%)
Jun 06, 2023
5.250
5.550
5.250
5.510
15,861
+0.21(+3.96%)
Jun 05, 2023
5.340
5.390
5.235
5.300
19,713
-0.08(-1.49%)
Jun 02, 2023
5.320
5.390
5.270
5.380
8,518
+0.03(+0.56%)
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.