Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omnicell Inc (NQ: OMCL )

32.59 -0.06 (-0.18%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.090 7.250 6.980 7.210 224,264 +0.16(+2.27%)
Mar 30, 2005 6.690 7.110 6.690 7.050 217,109 +0.20(+2.92%)
Mar 29, 2005 7.170 7.170 6.770 6.850 271,242 -0.25(-3.52%)
Mar 28, 2005 7.050 7.300 7.020 7.100 238,215 +0.00(+0.00%)
Mar 24, 2005 6.990 7.220 6.950 7.100 193,367 +0.11(+1.57%)
Mar 23, 2005 6.990 7.050 6.920 6.990 205,098 -0.04(-0.57%)
Mar 22, 2005 7.040 7.150 6.960 7.030 203,036 +0.03(+0.43%)
Mar 21, 2005 6.860 7.040 6.860 7.000 113,892 +0.01(+0.14%)
Mar 18, 2005 7.040 7.080 6.900 6.990 231,644 -0.04(-0.57%)
Mar 17, 2005 6.960 7.050 6.910 7.030 223,168 +0.05(+0.72%)
Mar 16, 2005 7.100 7.350 6.970 6.980 350,956 -0.03(-0.43%)
Mar 15, 2005 7.080 7.100 6.940 7.010 292,103 -0.05(-0.71%)
Mar 14, 2005 7.000 7.080 6.920 7.060 142,647 +0.04(+0.57%)
Mar 11, 2005 6.920 7.079 6.850 7.020 191,749 +0.01(+0.14%)
Mar 10, 2005 7.050 7.100 6.800 7.010 269,316 -0.04(-0.57%)
Mar 09, 2005 7.130 7.370 6.870 7.050 431,869 -0.09(-1.26%)
Mar 08, 2005 7.250 7.320 7.140 7.140 205,166 -0.17(-2.33%)
Mar 07, 2005 7.220 7.350 7.140 7.310 302,656 +0.09(+1.25%)
Mar 04, 2005 7.110 7.290 7.110 7.220 280,603 +0.02(+0.28%)
Mar 03, 2005 7.230 7.250 7.120 7.200 317,769 -0.07(-0.96%)
Mar 02, 2005 7.320 7.400 7.250 7.270 538,808 -0.13(-1.76%)
Mar 01, 2005 6.440 7.590 6.310 7.400 1,661,512 +0.90(+13.85%)
Feb 28, 2005 5.970 6.600 5.850 6.500 1,643,893 -0.10(-1.52%)
Feb 25, 2005 6.930 7.000 6.590 6.600 871,528 -0.32(-4.62%)
Feb 24, 2005 6.520 6.950 6.520 6.920 680,485 +0.32(+4.85%)
Feb 23, 2005 6.680 6.720 6.530 6.600 629,137 -0.02(-0.30%)
Feb 22, 2005 6.670 6.740 6.539 6.620 407,550 -0.11(-1.63%)
Feb 18, 2005 6.540 6.880 6.530 6.730 659,987 +0.13(+1.97%)
Feb 17, 2005 6.510 6.700 6.500 6.600 310,593 +0.05(+0.76%)
Feb 16, 2005 6.550 6.630 6.500 6.550 528,241 +0.00(+0.00%)
Feb 15, 2005 6.670 6.670 6.230 6.550 1,097,150 -0.08(-1.21%)
Feb 14, 2005 6.770 6.800 6.500 6.630 442,251 -0.16(-2.36%)
Feb 11, 2005 6.520 6.790 6.500 6.790 848,352 +0.19(+2.88%)
Feb 10, 2005 6.560 6.740 6.470 6.600 756,479 +0.04(+0.61%)
Feb 09, 2005 6.600 6.700 6.500 6.560 923,993 -0.01(-0.15%)
Feb 08, 2005 6.700 6.780 6.530 6.570 831,202 -0.21(-3.10%)
Feb 07, 2005 6.900 6.900 6.500 6.780 1,197,278 -0.14(-2.02%)
Feb 04, 2005 6.650 7.210 5.620 6.920 5,959,744 -1.23(-15.09%)
Feb 03, 2005 8.360 8.460 7.950 8.150 861,088 -0.10(-1.21%)
Feb 02, 2005 8.550 8.560 8.130 8.250 275,613 -0.24(-2.83%)
Feb 01, 2005 8.550 8.550 8.200 8.490 492,433 -0.01(-0.12%)
Jan 31, 2005 8.250 8.520 8.150 8.500 716,988 +0.35(+4.29%)
Jan 28, 2005 7.980 8.320 7.760 8.150 814,528 +0.14(+1.75%)
Jan 27, 2005 8.310 8.330 7.990 8.010 562,506 -0.37(-4.42%)
Jan 26, 2005 8.720 8.720 7.630 8.380 1,108,158 -0.30(-3.46%)
Jan 25, 2005 8.540 8.770 8.480 8.680 489,564 +0.13(+1.52%)
Jan 24, 2005 9.300 9.370 8.010 8.550 1,932,668 -0.76(-8.16%)
Jan 21, 2005 10.04 10.04 9.130 9.310 876,342 -0.59(-5.97%)
Jan 20, 2005 10.01 10.08 9.880 9.901 306,047 -0.18(-1.78%)
Jan 19, 2005 10.10 10.18 9.990 10.08 295,739 +0.05(+0.50%)
Jan 18, 2005 10.04 10.23 10.00 10.03 207,934 +0.02(+0.20%)
Jan 14, 2005 10.05 10.19 9.850 10.01 583,678 -0.09(-0.89%)
Jan 13, 2005 10.30 10.30 10.00 10.10 291,668 -0.23(-2.23%)
Jan 12, 2005 10.26 10.36 10.03 10.33 221,097 +0.13(+1.27%)
Jan 11, 2005 10.30 10.31 10.05 10.20 331,514 -0.11(-1.07%)
Jan 10, 2005 10.01 10.35 9.980 10.31 214,277 +0.14(+1.38%)
Jan 07, 2005 10.44 10.44 9.850 10.17 360,327 -0.06(-0.59%)
Jan 06, 2005 10.17 10.29 10.00 10.23 190,065 +0.21(+2.10%)
Jan 05, 2005 10.40 10.49 10.00 10.02 245,233 -0.39(-3.75%)
Jan 04, 2005 10.81 10.92 10.35 10.41 158,168 -0.36(-3.34%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.