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
Calamp Corp
(NQ:
CAMP
)
0.4000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2004
8.300
9.000
8.240
8.940
843,200
+0.69(+8.36%)
Dec 30, 2004
7.860
8.350
7.860
8.250
594,800
+0.40(+5.10%)
Dec 29, 2004
7.760
7.880
7.730
7.850
201,200
+0.05(+0.64%)
Dec 28, 2004
7.850
7.990
7.710
7.800
266,100
-0.06(-0.75%)
Dec 27, 2004
7.790
8.000
7.710
7.859
258,300
+0.10(+1.28%)
Dec 23, 2004
7.800
7.800
7.690
7.760
171,600
-0.03(-0.39%)
Dec 22, 2004
7.850
7.950
7.600
7.790
333,200
-0.06(-0.76%)
Dec 21, 2004
7.940
7.990
7.770
7.850
223,700
-0.12(-1.44%)
Dec 20, 2004
7.900
8.150
7.900
7.965
351,000
+0.01(+0.19%)
Dec 17, 2004
7.950
8.010
7.900
7.950
157,500
-0.05(-0.62%)
Dec 16, 2004
8.120
8.170
7.930
8.000
254,500
-0.09(-1.08%)
Dec 15, 2004
8.300
8.300
8.030
8.087
279,100
-0.19(-2.33%)
Dec 14, 2004
8.120
8.400
8.120
8.280
266,000
+0.05(+0.61%)
Dec 13, 2004
8.000
8.450
8.000
8.230
587,800
+0.28(+3.52%)
Dec 10, 2004
8.000
8.030
7.850
7.950
173,400
+0.02(+0.25%)
Dec 09, 2004
7.960
8.100
7.760
7.930
374,500
-0.19(-2.35%)
Dec 08, 2004
8.190
8.420
8.020
8.121
317,100
-0.16(-1.91%)
Dec 07, 2004
7.810
8.340
7.660
8.279
1,386,200
+0.29(+3.62%)
Dec 06, 2004
8.900
8.900
7.870
7.990
1,082,900
-0.76(-8.69%)
Dec 03, 2004
9.100
9.330
8.690
8.750
766,300
-0.48(-5.20%)
Dec 02, 2004
9.520
9.740
9.080
9.230
279,100
-0.36(-3.75%)
Dec 01, 2004
9.590
9.840
9.510
9.590
215,400
+0.02(+0.21%)
Nov 30, 2004
10.00
10.18
9.500
9.570
392,700
-0.26(-2.64%)
Nov 29, 2004
9.760
10.05
9.670
9.830
306,300
+0.13(+1.34%)
Nov 26, 2004
9.950
10.00
9.600
9.700
192,900
+0.04(+0.41%)
Nov 24, 2004
9.700
9.800
9.500
9.660
467,200
+0.34(+3.65%)
Nov 23, 2004
9.100
9.350
8.970
9.320
659,700
+0.35(+3.90%)
Nov 22, 2004
8.020
9.100
8.020
8.970
500,800
+0.71(+8.60%)
Nov 19, 2004
8.360
8.500
8.160
8.260
113,300
-0.24(-2.82%)
Nov 18, 2004
8.210
8.600
8.210
8.500
124,500
+0.23(+2.78%)
Nov 17, 2004
8.540
8.930
8.220
8.270
289,300
-0.23(-2.71%)
Nov 16, 2004
7.890
8.560
7.820
8.500
326,500
+0.62(+7.87%)
Nov 15, 2004
7.990
7.990
7.620
7.880
129,100
+0.18(+2.34%)
Nov 12, 2004
7.490
7.720
7.250
7.700
137,400
+0.31(+4.19%)
Nov 11, 2004
7.390
7.450
7.260
7.390
58,800
+0.10(+1.39%)
Nov 10, 2004
7.110
7.480
7.110
7.289
114,500
+0.04(+0.54%)
Nov 09, 2004
7.300
7.400
7.010
7.250
122,600
+0.15(+2.11%)
Nov 08, 2004
7.000
7.140
6.950
7.100
94,100
+0.10(+1.43%)
Nov 05, 2004
7.000
7.140
6.920
7.000
77,100
+0.07(+1.01%)
Nov 04, 2004
7.230
7.230
6.900
6.930
86,700
+0.00(+0.00%)
Nov 03, 2004
7.160
7.160
6.850
6.930
80,300
+0.00(+0.00%)
Nov 02, 2004
6.790
7.060
6.640
6.930
165,700
+0.25(+3.74%)
Nov 01, 2004
6.600
6.790
6.500
6.680
73,800
-0.04(-0.60%)
Oct 29, 2004
6.710
6.880
6.680
6.720
77,100
+0.02(+0.30%)
Oct 28, 2004
6.350
6.840
6.340
6.700
87,200
+0.31(+4.85%)
Oct 27, 2004
6.270
6.530
6.270
6.390
75,300
+0.07(+1.09%)
Oct 26, 2004
6.630
6.690
6.260
6.321
117,000
-0.37(-5.52%)
Oct 25, 2004
6.900
6.940
6.680
6.690
55,800
-0.21(-3.04%)
Oct 22, 2004
6.859
6.970
6.780
6.900
73,200
+0.05(+0.73%)
Oct 21, 2004
6.800
6.950
6.720
6.850
148,600
+0.08(+1.18%)
Oct 20, 2004
6.900
6.900
6.760
6.770
50,300
-0.08(-1.17%)
Oct 19, 2004
6.770
6.900
6.600
6.850
118,700
+0.20(+3.01%)
Oct 18, 2004
6.600
6.699
6.520
6.650
93,700
-0.06(-0.89%)
Oct 15, 2004
6.860
6.950
6.710
6.710
81,100
-0.23(-3.31%)
Oct 14, 2004
6.900
7.000
6.650
6.940
172,900
+0.09(+1.31%)
Oct 13, 2004
7.600
7.620
6.850
6.850
440,200
-0.17(-2.42%)
Oct 12, 2004
6.850
7.090
6.750
7.020
247,200
+0.02(+0.29%)
Oct 11, 2004
7.120
7.130
6.710
7.000
152,700
-0.08(-1.13%)
Oct 08, 2004
7.150
7.390
7.000
7.080
157,300
-0.24(-3.28%)
Oct 07, 2004
7.440
7.560
7.150
7.320
128,800
-0.14(-1.88%)
Oct 06, 2004
7.290
7.580
7.290
7.460
95,400
-0.01(-0.13%)
Oct 05, 2004
7.200
7.490
7.200
7.470
89,400
+0.06(+0.81%)
Oct 04, 2004
7.420
7.540
7.130
7.410
137,000
+0.18(+2.49%)
Oct 01, 2004
7.200
7.450
7.100
7.230
107,700
+0.11(+1.54%)
Sep 30, 2004
6.910
7.220
6.800
7.120
105,400
+0.12(+1.71%)
Sep 29, 2004
7.010
7.340
6.760
7.000
188,700
-0.04(-0.57%)
Sep 28, 2004
7.211
7.240
6.900
7.040
118,900
-0.05(-0.71%)
Sep 27, 2004
7.610
7.610
7.000
7.090
76,500
-0.37(-4.96%)
Sep 24, 2004
7.630
7.760
7.250
7.460
125,500
-0.01(-0.13%)
Sep 23, 2004
7.960
8.180
7.250
7.470
639,300
-0.33(-4.23%)
Sep 22, 2004
6.620
7.990
6.480
7.800
681,800
+1.05(+15.56%)
Sep 21, 2004
6.720
6.790
6.670
6.750
53,400
+0.14(+2.12%)
Sep 20, 2004
6.710
6.750
6.610
6.610
58,400
-0.07(-1.05%)
Sep 17, 2004
6.750
6.750
6.600
6.680
38,400
-0.07(-1.04%)
Sep 16, 2004
6.700
6.780
6.570
6.750
49,200
+0.19(+2.90%)
Sep 15, 2004
6.820
6.820
6.550
6.560
79,500
-0.07(-1.06%)
Sep 14, 2004
6.700
6.890
6.520
6.630
83,200
-0.07(-1.04%)
Sep 13, 2004
6.740
6.970
6.650
6.700
130,100
+0.11(+1.67%)
Sep 10, 2004
6.710
6.710
6.150
6.590
129,244
+0.11(+1.70%)
Sep 09, 2004
5.650
6.640
5.650
6.480
162,400
+0.81(+14.29%)
Sep 08, 2004
5.750
5.880
5.660
5.670
46,800
-0.10(-1.73%)
Sep 07, 2004
5.810
5.860
5.660
5.770
36,211
-0.02(-0.35%)
Sep 03, 2004
5.770
5.810
5.600
5.790
26,600
-0.04(-0.69%)
Sep 02, 2004
5.950
5.950
5.720
5.830
37,600
+0.15(+2.64%)
Sep 01, 2004
5.850
5.940
5.620
5.680
21,700
-0.12(-2.07%)
Aug 31, 2004
5.740
5.850
5.570
5.800
41,300
+0.07(+1.22%)
Aug 30, 2004
5.960
5.960
5.730
5.730
30,100
-0.13(-2.22%)
Aug 27, 2004
6.010
6.010
5.810
5.860
28,200
+0.01(+0.17%)
Aug 26, 2004
6.090
6.100
5.800
5.850
48,500
-0.14(-2.34%)
Aug 25, 2004
6.230
6.230
5.880
5.990
60,700
+0.04(+0.67%)
Aug 24, 2004
6.140
6.250
5.950
5.950
53,100
-0.04(-0.67%)
Aug 23, 2004
5.840
6.200
5.800
5.990
83,200
+0.20(+3.45%)
Aug 20, 2004
5.550
5.850
5.550
5.790
49,000
+0.30(+5.46%)
Aug 19, 2004
5.790
5.880
5.490
5.490
86,200
-0.16(-2.83%)
Aug 18, 2004
5.520
5.790
5.450
5.650
52,833
+0.22(+4.05%)
Aug 17, 2004
5.450
5.560
5.350
5.430
71,500
-0.02(-0.37%)
Aug 16, 2004
5.240
5.630
5.240
5.450
53,400
+0.06(+1.11%)
Aug 13, 2004
5.490
5.620
5.250
5.390
60,100
-0.09(-1.64%)
Aug 12, 2004
5.570
5.570
5.420
5.480
73,500
-0.09(-1.62%)
Aug 11, 2004
5.560
5.640
5.250
5.570
126,800
+0.36(+6.89%)
Aug 10, 2004
5.290
5.320
5.130
5.211
116,100
+0.02(+0.40%)
Aug 09, 2004
5.550
5.550
5.120
5.190
122,573
-0.08(-1.52%)
Aug 06, 2004
5.510
5.590
5.220
5.270
209,600
-0.39(-6.89%)
Aug 05, 2004
5.760
5.860
5.630
5.660
68,100
+0.00(+0.00%)
Aug 04, 2004
5.850
6.000
5.540
5.660
58,900
-0.01(-0.18%)
Aug 03, 2004
6.200
6.220
5.620
5.670
177,871
-0.53(-8.55%)
Aug 02, 2004
6.150
6.370
6.140
6.200
159,000
-0.05(-0.80%)
Jul 30, 2004
6.110
6.370
6.110
6.250
68,700
-0.01(-0.16%)
Jul 29, 2004
6.340
6.340
6.160
6.260
60,100
+0.15(+2.45%)
Jul 28, 2004
6.130
6.300
6.090
6.110
78,500
-0.22(-3.48%)
Jul 27, 2004
6.170
6.420
6.150
6.330
73,400
+0.16(+2.59%)
Jul 26, 2004
6.300
6.380
6.140
6.170
101,900
-0.19(-2.99%)
Jul 23, 2004
6.510
6.570
6.300
6.360
59,300
-0.23(-3.49%)
Jul 22, 2004
6.660
6.770
6.410
6.590
100,100
-0.04(-0.60%)
Jul 21, 2004
6.800
6.900
6.600
6.630
126,300
-0.12(-1.78%)
Jul 20, 2004
6.420
6.790
6.420
6.750
102,600
+0.25(+3.85%)
Jul 19, 2004
6.850
6.850
6.360
6.500
143,400
-0.21(-3.13%)
Jul 16, 2004
6.860
6.860
6.520
6.710
124,800
+0.07(+1.05%)
Jul 15, 2004
6.790
7.000
6.530
6.640
404,700
+0.50(+8.14%)
Jul 14, 2004
5.590
6.600
5.590
6.140
612,500
-0.42(-6.40%)
Jul 13, 2004
6.830
6.980
6.340
6.560
552,600
-0.27(-3.95%)
Jul 12, 2004
7.330
7.330
6.750
6.830
245,400
-0.42(-5.79%)
Jul 09, 2004
7.190
7.310
7.130
7.250
71,800
+0.01(+0.14%)
Jul 08, 2004
7.320
7.380
7.120
7.240
169,200
-0.11(-1.50%)
Jul 07, 2004
7.390
7.440
7.270
7.350
152,400
+0.00(+0.00%)
Jul 06, 2004
7.500
7.520
7.260
7.350
142,300
-0.11(-1.47%)
Jul 02, 2004
7.560
7.580
7.350
7.460
111,400
+0.05(+0.67%)
Jul 01, 2004
7.180
7.640
7.120
7.410
374,300
+0.34(+4.81%)
Jun 30, 2004
7.100
7.140
6.940
7.070
224,000
+0.10(+1.43%)
Jun 29, 2004
6.920
7.020
6.850
6.970
441,700
+0.12(+1.75%)
Jun 28, 2004
7.160
7.260
6.760
6.850
221,600
-0.26(-3.66%)
Jun 25, 2004
7.190
7.350
7.000
7.110
173,500
-0.09(-1.25%)
Jun 24, 2004
7.310
7.480
7.200
7.200
127,700
-0.10(-1.37%)
Jun 23, 2004
7.250
7.370
7.160
7.300
119,100
+0.06(+0.83%)
Jun 22, 2004
7.150
7.320
7.150
7.240
87,100
-0.05(-0.69%)
Jun 21, 2004
7.340
7.480
7.200
7.290
95,900
-0.13(-1.75%)
Jun 18, 2004
7.450
7.560
7.370
7.420
88,000
-0.03(-0.40%)
Jun 17, 2004
7.340
7.630
7.340
7.450
55,600
-0.03(-0.40%)
Jun 16, 2004
7.290
7.560
7.290
7.480
98,300
+0.03(+0.40%)
Jun 15, 2004
7.430
7.740
7.420
7.450
98,700
-0.05(-0.67%)
Jun 14, 2004
7.610
7.610
7.420
7.500
72,700
-0.08(-1.06%)
Jun 10, 2004
8.180
8.200
7.450
7.580
236,600
-0.52(-6.42%)
Jun 09, 2004
7.950
8.200
7.851
8.100
273,900
+0.17(+2.14%)
Jun 08, 2004
7.570
7.980
7.430
7.930
360,300
+0.38(+5.03%)
Jun 07, 2004
7.500
7.730
7.350
7.550
190,300
+0.13(+1.75%)
Jun 04, 2004
7.560
7.690
7.380
7.420
97,100
-0.09(-1.20%)
Jun 03, 2004
7.330
7.810
7.280
7.510
139,800
+0.05(+0.67%)
Jun 02, 2004
7.730
7.730
7.410
7.460
113,800
-0.19(-2.48%)
Jun 01, 2004
7.690
7.700
7.390
7.650
102,300
+0.15(+2.00%)
May 28, 2004
7.580
7.780
7.350
7.500
151,200
-0.15(-1.96%)
May 27, 2004
7.950
7.990
7.540
7.650
174,500
-0.08(-1.03%)
May 26, 2004
7.300
7.940
7.070
7.730
280,100
+0.50(+6.92%)
May 25, 2004
6.770
7.250
6.770
7.230
143,200
+0.35(+5.09%)
May 24, 2004
7.130
7.230
6.850
6.880
126,100
-0.11(-1.57%)
May 21, 2004
6.970
7.050
6.800
6.990
139,500
+0.17(+2.49%)
May 20, 2004
6.920
7.070
6.670
6.820
125,200
-0.09(-1.30%)
May 19, 2004
6.960
7.240
6.840
6.910
170,400
+0.14(+2.07%)
May 18, 2004
6.950
7.010
6.660
6.770
115,300
-0.07(-1.02%)
May 17, 2004
6.750
6.970
6.630
6.840
171,400
-0.05(-0.73%)
May 14, 2004
7.200
7.200
6.850
6.890
275,800
-0.31(-4.31%)
May 13, 2004
7.180
7.500
7.160
7.200
177,500
-0.05(-0.69%)
May 12, 2004
7.620
7.620
6.820
7.250
246,000
-0.27(-3.59%)
May 11, 2004
7.380
7.690
7.250
7.520
245,400
+0.37(+5.17%)
May 10, 2004
7.620
7.890
7.050
7.150
370,000
-0.65(-8.33%)
May 07, 2004
7.820
7.890
7.650
7.800
192,300
+0.00(+0.00%)
May 06, 2004
7.891
7.980
7.700
7.800
247,700
-0.15(-1.89%)
May 05, 2004
8.350
8.550
7.900
7.950
233,200
-0.20(-2.45%)
May 04, 2004
7.800
8.420
7.500
8.150
385,300
+0.56(+7.38%)
May 03, 2004
8.300
8.450
7.350
7.590
458,000
-0.46(-5.71%)
Apr 30, 2004
8.480
8.480
7.330
8.050
738,400
-0.29(-3.48%)
Apr 29, 2004
8.800
8.840
8.000
8.340
839,300
-0.47(-5.33%)
Apr 28, 2004
10.00
10.10
8.710
8.810
882,800
-1.11(-11.19%)
Apr 27, 2004
10.12
10.50
9.696
9.920
2,088,900
-3.08(-23.69%)
Apr 23, 2004
12.84
13.24
12.78
13.00
159,800
+0.01(+0.08%)
Apr 22, 2004
12.45
13.20
12.45
12.99
412,300
+0.51(+4.09%)
Apr 21, 2004
12.73
12.98
12.36
12.48
262,700
-0.13(-1.03%)
Apr 20, 2004
12.94
13.08
12.48
12.61
229,800
-0.39(-3.00%)
Apr 19, 2004
13.15
13.20
12.76
13.00
233,200
-0.23(-1.74%)
Apr 16, 2004
13.46
13.68
12.90
13.23
107,900
-0.29(-2.14%)
Apr 15, 2004
13.89
14.06
13.31
13.52
115,100
-0.37(-2.66%)
Apr 14, 2004
13.73
14.45
13.53
13.89
104,900
+0.04(+0.29%)
Apr 13, 2004
14.54
14.70
13.75
13.85
160,900
-0.93(-6.29%)
Apr 12, 2004
14.97
15.05
14.56
14.78
160,700
-0.22(-1.47%)
Apr 08, 2004
15.29
15.35
14.88
15.00
204,800
-0.01(-0.07%)
Apr 07, 2004
14.28
15.30
14.28
15.01
380,300
+0.71(+4.97%)
Apr 06, 2004
13.99
14.35
13.76
14.30
236,400
+0.40(+2.88%)
Apr 05, 2004
13.50
14.00
13.48
13.90
146,700
+0.46(+3.42%)
Apr 02, 2004
13.70
13.99
13.41
13.44
217,300
+0.04(+0.30%)
Apr 01, 2004
13.50
13.65
13.15
13.40
198,100
+0.00(+0.00%)
Mar 31, 2004
13.25
13.69
13.25
13.40
85,600
-0.11(-0.81%)
Mar 30, 2004
13.41
13.75
13.26
13.51
182,800
+0.17(+1.27%)
Mar 29, 2004
13.56
14.00
13.25
13.34
184,700
-0.09(-0.67%)
Mar 26, 2004
13.00
13.63
12.96
13.43
119,700
+0.37(+2.83%)
Mar 25, 2004
13.20
13.29
12.87
13.06
232,100
+0.13(+1.01%)
Mar 24, 2004
12.78
13.35
12.67
12.93
143,700
+0.09(+0.70%)
Mar 23, 2004
13.14
13.74
12.84
12.84
145,000
-0.34(-2.58%)
Mar 22, 2004
13.55
13.62
12.64
13.18
273,800
-0.46(-3.37%)
Mar 19, 2004
14.05
14.11
13.62
13.64
213,700
-0.46(-3.26%)
Mar 18, 2004
14.01
14.10
13.40
14.10
277,600
+0.22(+1.59%)
Mar 17, 2004
13.08
14.10
12.76
13.88
293,200
+0.88(+6.77%)
Mar 16, 2004
13.91
14.19
12.25
13.00
560,600
-0.79(-5.73%)
Mar 15, 2004
14.69
14.69
13.58
13.79
499,800
-0.90(-6.13%)
Mar 12, 2004
14.81
15.45
14.42
14.69
231,600
-0.02(-0.14%)
Mar 11, 2004
14.35
15.34
14.15
14.71
354,400
-0.05(-0.34%)
Mar 10, 2004
15.49
15.70
14.75
14.76
327,500
-0.64(-4.16%)
Mar 09, 2004
16.83
16.95
15.22
15.40
652,400
-1.35(-8.06%)
Mar 08, 2004
14.70
17.20
14.70
16.75
1,529,400
+1.90(+12.79%)
Mar 05, 2004
14.68
15.00
14.56
14.85
112,500
+0.15(+1.03%)
Mar 04, 2004
14.80
15.11
14.51
14.70
161,600
-0.10(-0.68%)
Mar 03, 2004
14.74
14.88
14.50
14.80
80,900
-0.01(-0.07%)
Mar 02, 2004
14.59
15.25
14.35
14.81
129,100
+0.20(+1.37%)
Mar 01, 2004
14.60
14.99
14.50
14.61
181,600
-0.09(-0.61%)
Feb 27, 2004
15.45
15.50
14.30
14.70
285,000
-0.61(-3.98%)
Feb 26, 2004
15.03
15.57
14.67
15.31
247,800
+0.37(+2.48%)
Feb 25, 2004
14.86
15.11
14.68
14.94
169,400
+0.18(+1.22%)
Feb 24, 2004
13.95
14.80
13.84
14.76
213,300
+0.60(+4.24%)
Feb 23, 2004
14.49
14.49
13.90
14.16
113,900
-0.04(-0.28%)
Feb 20, 2004
14.19
14.41
13.90
14.20
149,000
+0.08(+0.57%)
Feb 19, 2004
14.83
14.91
14.12
14.12
153,700
-0.36(-2.49%)
Feb 18, 2004
14.83
15.15
14.45
14.48
128,300
-0.32(-2.16%)
Feb 17, 2004
14.58
14.90
14.28
14.80
130,400
+0.44(+3.06%)
Feb 13, 2004
14.77
14.95
14.20
14.36
139,700
-0.47(-3.16%)
Feb 12, 2004
15.31
15.58
14.62
14.83
135,100
-0.47(-3.08%)
Feb 11, 2004
14.05
15.60
14.04
15.30
441,300
+1.00(+6.99%)
Feb 10, 2004
14.66
14.79
13.91
14.30
138,800
-0.46(-3.12%)
Feb 09, 2004
14.65
15.07
14.65
14.76
254,400
-0.04(-0.27%)
Feb 06, 2004
14.02
14.80
13.70
14.80
253,700
+1.09(+7.95%)
Feb 05, 2004
14.01
14.27
13.57
13.71
195,400
-0.19(-1.37%)
Feb 04, 2004
14.05
14.32
13.80
13.90
103,900
-0.38(-2.66%)
Feb 03, 2004
14.90
14.90
14.10
14.28
137,700
-0.32(-2.19%)
Feb 02, 2004
14.65
15.00
14.43
14.60
212,500
+0.08(+0.55%)
Jan 30, 2004
14.17
14.65
13.89
14.52
177,700
+0.70(+5.07%)
Jan 29, 2004
14.65
15.00
13.50
13.82
425,200
-0.93(-6.31%)
Jan 28, 2004
15.03
15.38
14.75
14.75
166,000
-0.35(-2.31%)
Jan 27, 2004
15.03
15.39
14.90
15.10
109,300
-0.18(-1.18%)
Jan 26, 2004
14.49
15.40
14.49
15.28
185,900
+0.29(+1.93%)
Jan 23, 2004
14.96
15.20
14.40
14.99
235,800
+0.15(+1.01%)
Jan 22, 2004
16.37
16.37
14.67
14.84
522,600
-1.31(-8.11%)
Jan 21, 2004
15.78
16.87
15.78
16.15
583,800
-0.43(-2.59%)
Jan 20, 2004
15.10
16.68
15.10
16.58
759,700
+1.46(+9.65%)
Jan 16, 2004
14.11
15.30
14.11
15.12
912,300
+1.22(+8.78%)
Jan 15, 2004
13.86
14.24
13.60
13.90
240,556
-0.08(-0.57%)
Jan 14, 2004
13.71
14.31
13.71
13.98
237,781
+0.18(+1.30%)
Jan 13, 2004
14.75
14.75
13.63
13.80
418,717
-0.70(-4.83%)
Jan 12, 2004
14.43
14.90
14.26
14.50
361,888
+0.08(+0.55%)
Jan 09, 2004
14.81
15.20
14.25
14.42
354,430
-0.57(-3.80%)
Jan 08, 2004
15.33
15.33
14.85
14.99
279,980
-0.02(-0.13%)
Jan 07, 2004
15.28
15.50
14.75
15.01
360,595
-0.39(-2.53%)
Jan 06, 2004
14.63
16.00
14.25
15.40
1,024,600
+1.15(+8.08%)
Jan 05, 2004
14.40
14.50
14.11
14.25
369,100
-0.01(-0.08%)
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.