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
Camtek Ltd
(NQ:
CAMT
)
117.01
+1.51 (+1.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2018
6.406
6.551
6.367
6.531
116,609
+0.07(+1.04%)
Dec 28, 2018
6.464
6.589
6.396
6.464
92,562
+0.03(+0.45%)
Dec 27, 2018
6.367
6.464
6.271
6.435
100,518
-0.13(-1.91%)
Dec 26, 2018
6.184
6.599
6.145
6.560
172,522
+0.37(+5.92%)
Dec 24, 2018
6.203
6.377
6.068
6.194
152,784
-0.27(-4.18%)
Dec 21, 2018
7.043
7.101
6.242
6.464
406,424
-0.55(-7.84%)
Dec 20, 2018
7.255
7.332
6.975
7.014
99,231
-0.33(-4.47%)
Dec 19, 2018
7.419
7.541
7.226
7.342
59,382
-0.02(-0.26%)
Dec 18, 2018
7.477
7.641
7.332
7.361
67,142
-0.11(-1.42%)
Dec 17, 2018
7.622
7.651
7.455
7.467
57,292
-0.25(-3.25%)
Dec 14, 2018
7.747
7.863
7.689
7.718
40,943
-0.04(-0.50%)
Dec 13, 2018
7.795
7.824
7.708
7.757
56,638
-0.01(-0.12%)
Dec 12, 2018
7.670
7.911
7.670
7.766
106,084
+0.12(+1.51%)
Dec 11, 2018
7.766
7.805
7.629
7.651
53,248
+0.00(+0.00%)
Dec 10, 2018
7.602
7.776
7.564
7.651
92,259
+0.05(+0.63%)
Dec 07, 2018
7.786
7.921
7.564
7.602
66,856
-0.19(-2.48%)
Dec 06, 2018
7.901
7.921
7.718
7.795
80,718
-0.16(-2.06%)
Dec 04, 2018
8.229
8.229
7.930
7.959
81,367
-0.36(-4.29%)
Dec 03, 2018
8.364
8.586
8.123
8.316
155,366
+0.16(+2.01%)
Nov 30, 2018
7.911
8.191
7.882
8.152
111,738
+0.27(+3.43%)
Nov 29, 2018
7.892
7.911
7.747
7.882
45,450
-0.02(-0.24%)
Nov 28, 2018
7.564
7.969
7.564
7.901
139,301
+0.38(+5.00%)
Nov 27, 2018
7.429
7.564
7.390
7.525
99,387
+0.02(+0.26%)
Nov 26, 2018
7.448
7.525
7.380
7.506
52,142
+0.13(+1.70%)
Nov 23, 2018
7.371
7.467
7.052
7.380
14,926
+0.04(+0.53%)
Nov 21, 2018
7.342
7.342
7.342
0
+0.01(+0.13%)
Nov 20, 2018
7.178
7.409
7.130
7.332
88,146
+0.00(+0.00%)
Nov 19, 2018
7.535
7.593
7.245
7.332
63,657
-0.23(-3.06%)
Nov 16, 2018
7.477
7.631
7.390
7.564
33,272
-0.02(-0.25%)
Nov 15, 2018
7.467
7.641
7.380
7.583
47,172
+0.08(+1.03%)
Nov 14, 2018
7.622
7.670
7.429
7.506
47,270
-0.13(-1.64%)
Nov 13, 2018
7.699
7.863
7.595
7.631
95,318
-0.06(-0.75%)
Nov 12, 2018
7.795
7.815
7.583
7.689
98,846
-0.24(-3.04%)
Nov 09, 2018
7.930
8.007
7.651
7.930
121,792
-0.14(-1.79%)
Nov 08, 2018
7.766
8.123
7.718
8.075
157,481
+0.36(+4.63%)
Nov 07, 2018
7.708
7.776
7.631
7.718
105,713
+0.07(+0.88%)
Nov 06, 2018
7.805
7.853
7.506
7.651
106,921
-0.18(-2.34%)
Nov 05, 2018
7.834
8.027
7.670
7.834
177,859
-0.03(-0.37%)
Nov 02, 2018
8.075
8.123
7.863
7.863
95,775
-0.12(-1.45%)
Nov 01, 2018
7.718
7.979
7.535
7.979
275,235
+0.29(+3.76%)
Oct 31, 2018
8.181
8.519
7.578
7.689
458,965
+0.10(+1.27%)
Oct 30, 2018
7.139
7.670
7.074
7.593
187,452
+0.38(+5.21%)
Oct 29, 2018
7.158
7.284
7.072
7.216
214,382
+0.18(+2.61%)
Oct 26, 2018
6.850
7.322
6.802
7.033
142,523
+0.06(+0.83%)
Oct 25, 2018
6.753
7.023
6.734
6.975
140,257
+0.26(+3.88%)
Oct 24, 2018
6.946
6.946
6.589
6.715
157,883
-0.30(-4.26%)
Oct 23, 2018
6.840
7.158
6.715
7.014
90,290
+0.02(+0.28%)
Oct 22, 2018
7.130
7.130
6.869
6.994
70,678
+0.07(+0.97%)
Oct 19, 2018
7.168
7.467
6.908
6.927
114,536
-0.26(-3.62%)
Oct 18, 2018
7.197
7.284
7.101
7.187
169,699
-0.07(-0.93%)
Oct 17, 2018
7.419
7.448
7.187
7.255
80,987
-0.17(-2.34%)
Oct 16, 2018
7.255
7.515
7.187
7.429
156,789
+0.29(+4.05%)
Oct 15, 2018
7.187
7.214
7.043
7.139
158,303
-0.01(-0.13%)
Oct 12, 2018
7.120
7.342
7.043
7.149
94,324
+0.15(+2.21%)
Oct 11, 2018
7.284
7.438
6.946
6.994
216,628
-0.40(-5.35%)
Oct 10, 2018
7.506
7.660
7.351
7.390
280,762
-0.21(-2.79%)
Oct 09, 2018
7.766
7.824
7.544
7.602
269,857
-0.29(-3.67%)
Oct 08, 2018
7.930
7.959
7.786
7.892
177,084
-0.08(-0.97%)
Oct 05, 2018
8.364
8.432
7.776
7.969
164,186
-0.40(-4.73%)
Oct 04, 2018
8.403
8.403
8.191
8.364
146,598
-0.08(-0.91%)
Oct 03, 2018
8.471
8.548
8.393
8.442
95,226
+0.05(+0.57%)
Oct 02, 2018
8.307
8.422
8.229
8.393
149,436
+0.14(+1.75%)
Oct 01, 2018
8.268
8.519
8.104
8.249
121,372
-0.02(-0.23%)
Sep 28, 2018
8.548
8.645
8.215
8.268
127,700
-0.22(-2.61%)
Sep 27, 2018
8.683
8.866
8.374
8.490
317,949
+0.00(+0.00%)
Sep 26, 2018
8.065
8.644
8.065
8.490
292,406
+0.54(+6.80%)
Sep 25, 2018
7.882
8.007
7.689
7.950
154,764
+0.11(+1.35%)
Sep 24, 2018
7.805
7.863
7.718
7.843
125,908
-0.01(-0.12%)
Sep 21, 2018
7.892
7.901
7.786
7.853
96,708
-0.07(-0.85%)
Sep 20, 2018
7.901
7.969
7.843
7.921
97,468
+0.02(+0.24%)
Sep 19, 2018
8.036
8.094
7.718
7.901
197,347
-0.12(-1.44%)
Sep 18, 2018
8.007
8.143
7.757
8.017
161,960
-0.03(-0.36%)
Sep 17, 2018
8.403
8.461
7.670
8.046
337,486
-0.36(-4.25%)
Sep 14, 2018
8.316
8.548
8.297
8.403
125,524
+0.04(+0.46%)
Sep 13, 2018
8.335
8.577
8.307
8.364
141,652
+0.05(+0.58%)
Sep 12, 2018
8.490
8.509
8.075
8.316
197,225
-0.15(-1.82%)
Sep 11, 2018
8.297
8.538
8.279
8.471
186,774
+0.11(+1.27%)
Sep 10, 2018
8.499
8.625
8.307
8.364
213,393
-0.15(-1.81%)
Sep 07, 2018
8.548
8.683
8.519
8.519
199,739
-0.12(-1.34%)
Sep 06, 2018
9.310
9.310
8.200
8.635
595,922
-0.76(-8.11%)
Sep 05, 2018
9.455
9.493
9.194
9.397
211,113
-0.17(-1.81%)
Sep 04, 2018
9.783
9.783
9.426
9.570
183,640
-0.20(-2.07%)
Aug 31, 2018
9.773
9.773
9.773
0
+0.11(+1.10%)
Aug 30, 2018
9.464
9.792
9.406
9.667
205,596
+0.07(+0.70%)
Aug 29, 2018
9.850
9.879
9.213
9.599
650,438
-0.31(-3.12%)
Aug 28, 2018
10.12
10.20
9.879
9.908
317,942
-0.11(-1.06%)
Aug 27, 2018
10.08
10.17
9.976
10.01
268,011
-0.04(-0.38%)
Aug 24, 2018
10.03
10.28
9.980
10.05
280,174
+0.08(+0.77%)
Aug 23, 2018
9.947
10.15
9.927
9.976
238,891
+0.03(+0.29%)
Aug 22, 2018
9.812
10.23
9.812
9.947
403,119
+0.24(+2.49%)
Aug 21, 2018
10.37
10.41
9.532
9.705
848,791
-0.69(-6.68%)
Aug 20, 2018
10.06
10.72
9.985
10.40
921,732
+0.41(+4.15%)
Aug 17, 2018
9.744
10.37
9.648
9.985
761,022
+0.09(+0.88%)
Aug 16, 2018
8.972
10.00
8.918
9.898
956,084
+0.89(+9.85%)
Aug 15, 2018
8.992
9.194
8.828
9.011
168,189
-0.06(-0.64%)
Aug 14, 2018
9.020
9.271
8.992
9.069
147,240
+0.03(+0.32%)
Aug 13, 2018
8.924
9.165
8.885
9.040
178,357
+0.04(+0.43%)
Aug 10, 2018
8.924
9.117
8.895
9.001
114,536
+0.04(+0.43%)
Aug 09, 2018
8.953
9.020
8.856
8.963
177,853
-0.02(-0.21%)
Aug 08, 2018
8.924
9.040
8.828
8.982
157,333
+0.02(+0.22%)
Aug 07, 2018
8.789
9.213
8.685
8.963
286,406
+0.10(+1.09%)
Aug 06, 2018
8.586
8.914
8.403
8.866
657,757
+0.55(+6.61%)
Aug 03, 2018
8.181
8.422
8.061
8.316
311,270
+0.27(+3.36%)
Aug 02, 2018
7.892
8.191
7.892
8.046
114,929
+0.02(+0.24%)
Aug 01, 2018
7.930
8.056
7.824
8.027
182,574
+0.09(+1.09%)
Jul 31, 2018
8.191
8.191
7.651
7.940
272,250
-0.20(-2.49%)
Jul 30, 2018
8.200
8.200
8.065
8.143
135,884
+0.18(+2.30%)
Jul 27, 2018
8.027
8.065
7.863
7.959
48,509
-0.07(-0.84%)
Jul 26, 2018
7.901
8.142
7.834
8.027
74,354
+0.14(+1.84%)
Jul 25, 2018
7.786
7.940
7.708
7.882
33,623
+0.10(+1.24%)
Jul 24, 2018
7.815
7.863
7.718
7.786
48,151
+0.00(+0.00%)
Jul 23, 2018
7.815
7.815
7.728
7.786
54,455
-0.03(-0.37%)
Jul 20, 2018
7.699
7.863
7.699
7.815
101,894
+0.09(+1.12%)
Jul 19, 2018
7.699
7.757
7.564
7.728
134,006
+0.04(+0.50%)
Jul 18, 2018
7.525
7.776
7.525
7.689
71,456
+0.16(+2.18%)
Jul 17, 2018
7.409
7.525
7.294
7.525
82,314
+0.31(+4.28%)
Jul 16, 2018
7.197
7.226
7.141
7.216
22,456
+0.01(+0.13%)
Jul 13, 2018
7.255
7.313
7.091
7.207
50,071
-0.06(-0.80%)
Jul 12, 2018
7.294
7.149
7.265
32,662
+0.06(+0.80%)
Jul 11, 2018
7.245
7.294
7.139
7.207
76,778
-0.06(-0.80%)
Jul 10, 2018
7.332
7.438
7.187
7.265
46,476
-0.11(-1.44%)
Jul 09, 2018
7.487
7.487
7.197
7.371
97,261
-0.08(-1.04%)
Jul 06, 2018
7.458
7.487
7.409
7.448
48,565
+0.00(+0.00%)
Jul 05, 2018
7.400
7.533
7.400
7.448
38,372
+0.04(+0.52%)
Jul 03, 2018
7.409
7.409
7.409
0
-0.09(-1.16%)
Jul 02, 2018
7.139
7.496
7.139
7.496
69,828
+0.41(+5.71%)
Jun 29, 2018
7.110
7.236
7.081
7.091
33,247
-0.02(-0.27%)
Jun 28, 2018
7.313
7.332
6.946
7.110
96,481
-0.16(-2.25%)
Jun 27, 2018
7.400
7.487
7.255
7.274
36,564
-0.10(-1.31%)
Jun 26, 2018
7.361
7.525
7.361
7.371
22,282
+0.02(+0.26%)
Jun 25, 2018
7.448
7.458
7.255
7.351
75,387
-0.10(-1.30%)
Jun 22, 2018
7.641
7.641
7.409
7.448
80,374
-0.13(-1.66%)
Jun 21, 2018
7.641
7.708
7.506
7.573
91,363
+0.01(+0.13%)
Jun 20, 2018
7.467
7.651
7.409
7.564
78,038
+0.17(+2.35%)
Jun 19, 2018
7.515
7.573
7.361
7.390
79,722
-0.19(-2.54%)
Jun 18, 2018
7.515
7.651
7.477
7.583
100,296
+0.11(+1.42%)
Jun 15, 2018
7.834
7.458
7.477
204,966
-0.36(-4.56%)
Jun 14, 2018
8.027
8.094
7.824
7.834
120,093
-0.19(-2.40%)
Jun 13, 2018
8.326
8.326
7.969
8.027
82,421
-0.30(-3.59%)
Jun 12, 2018
8.297
8.432
8.162
8.326
95,283
+0.04(+0.47%)
Jun 11, 2018
8.152
8.335
8.152
8.287
116,836
+0.16(+2.02%)
Jun 08, 2018
8.056
8.143
7.960
8.123
45,913
+0.07(+0.84%)
Jun 07, 2018
8.133
8.200
7.959
8.056
68,457
-0.07(-0.83%)
Jun 06, 2018
8.143
8.181
8.029
8.123
64,527
-0.07(-0.82%)
Jun 05, 2018
8.027
8.239
8.017
8.191
103,507
+0.16(+2.04%)
Jun 04, 2018
7.843
8.046
7.815
8.027
78,408
+0.18(+2.34%)
Jun 01, 2018
7.834
7.863
7.736
7.843
31,342
+0.06(+0.74%)
May 31, 2018
7.564
7.834
7.564
7.786
59,387
+0.10(+1.25%)
May 30, 2018
7.718
7.824
7.438
7.689
130,677
-0.15(-1.97%)
May 29, 2018
7.747
7.901
7.737
7.843
65,258
-0.03(-0.37%)
May 25, 2018
7.872
7.872
7.872
0
-0.04(-0.49%)
May 24, 2018
7.998
8.007
7.825
7.911
54,469
-0.11(-1.32%)
May 23, 2018
7.921
8.094
7.892
8.017
55,138
+0.02(+0.24%)
May 22, 2018
8.056
8.162
7.969
7.998
54,310
-0.02(-0.24%)
May 21, 2018
7.930
8.056
7.872
8.017
57,557
+0.12(+1.47%)
May 18, 2018
7.901
7.969
7.757
7.901
61,129
+0.00(+0.00%)
May 17, 2018
8.056
8.056
7.892
7.901
100,183
-0.14(-1.80%)
May 16, 2018
7.940
8.085
7.901
8.046
102,786
+0.09(+1.09%)
May 15, 2018
7.805
7.979
7.786
7.959
107,493
+0.17(+2.23%)
May 14, 2018
7.871
7.927
7.681
7.786
178,566
-0.13(-1.68%)
May 11, 2018
8.004
8.153
7.890
7.918
172,891
-0.01(-0.12%)
May 10, 2018
7.748
8.042
7.615
7.928
249,333
+0.21(+2.70%)
May 09, 2018
7.454
7.824
7.378
7.719
513,156
+0.25(+3.30%)
May 08, 2018
6.970
7.519
6.951
7.473
1,069,252
+0.47(+6.78%)
May 07, 2018
6.932
7.112
6.894
6.998
121,314
+0.10(+1.51%)
May 04, 2018
6.828
7.046
6.799
6.894
96,290
+0.10(+1.54%)
May 03, 2018
6.638
6.894
6.638
6.790
177,316
+0.13(+1.99%)
May 02, 2018
6.629
6.885
6.532
6.657
155,072
+0.14(+2.18%)
May 01, 2018
6.496
6.572
6.401
6.515
54,621
-0.01(-0.15%)
Apr 30, 2018
6.515
6.591
6.456
6.524
35,849
+0.00(+0.00%)
Apr 27, 2018
6.723
6.723
6.455
6.524
98,894
-0.20(-2.96%)
Apr 26, 2018
6.534
6.742
6.534
6.723
38,774
+0.22(+3.35%)
Apr 25, 2018
6.477
6.581
6.397
6.505
83,656
+0.01(+0.15%)
Apr 24, 2018
6.629
6.638
6.439
6.496
132,104
-0.09(-1.44%)
Apr 23, 2018
6.761
6.779
6.553
6.591
86,890
-0.16(-2.39%)
Apr 20, 2018
6.742
6.828
6.524
6.752
78,292
-0.01(-0.14%)
Apr 19, 2018
6.818
6.847
6.686
6.761
93,540
-0.08(-1.11%)
Apr 18, 2018
7.160
7.160
6.761
6.837
112,768
-0.21(-2.96%)
Apr 17, 2018
7.112
7.131
7.017
7.046
147,943
+0.00(+0.00%)
Apr 16, 2018
7.055
7.112
6.980
7.046
85,132
+0.04(+0.54%)
Apr 13, 2018
6.998
7.093
6.854
7.008
80,185
+0.09(+1.37%)
Apr 12, 2018
7.027
7.122
6.790
6.913
230,686
+0.09(+1.39%)
Apr 11, 2018
6.714
7.112
6.705
6.818
426,378
+0.06(+0.84%)
Apr 10, 2018
6.686
6.799
6.676
6.761
138,769
+0.24(+3.63%)
Apr 09, 2018
6.458
6.865
6.448
6.524
219,658
+0.16(+2.53%)
Apr 06, 2018
6.363
6.420
6.268
6.363
238,617
-0.03(-0.45%)
Apr 05, 2018
6.392
6.486
6.252
6.392
89,221
+0.06(+0.90%)
Apr 04, 2018
6.221
6.429
6.211
6.335
76,283
-0.05(-0.74%)
Apr 03, 2018
6.297
6.454
6.237
6.382
48,035
+0.09(+1.36%)
Apr 02, 2018
6.306
6.316
6.211
6.297
119,429
-0.10(-1.63%)
Mar 29, 2018
6.401
6.401
6.401
0
+0.09(+1.50%)
Mar 28, 2018
6.363
6.401
6.240
6.306
181,716
-0.10(-1.63%)
Mar 27, 2018
6.486
6.539
6.363
6.411
57,312
-0.02(-0.30%)
Mar 26, 2018
6.401
6.439
6.332
6.429
27,282
+0.11(+1.80%)
Mar 23, 2018
6.401
6.425
6.202
6.316
153,933
-0.09(-1.48%)
Mar 22, 2018
6.524
6.534
6.327
6.411
118,567
-0.17(-2.59%)
Mar 21, 2018
6.458
6.637
6.458
6.581
69,052
+0.10(+1.61%)
Mar 20, 2018
6.610
6.610
6.429
6.477
45,915
-0.16(-2.43%)
Mar 19, 2018
6.515
6.652
6.345
6.638
88,367
+0.09(+1.45%)
Mar 16, 2018
6.638
6.638
6.543
6.543
51,961
-0.06(-0.86%)
Mar 15, 2018
6.638
6.638
6.562
6.600
87,091
-0.04(-0.57%)
Mar 14, 2018
6.524
6.696
6.420
6.638
176,075
+0.30(+4.79%)
Mar 13, 2018
6.429
6.448
6.259
6.335
75,717
-0.08(-1.18%)
Mar 12, 2018
6.259
6.429
6.230
6.411
101,558
+0.15(+2.42%)
Mar 09, 2018
6.344
6.411
6.192
6.259
54,051
-0.07(-1.05%)
Mar 08, 2018
6.439
6.439
6.268
6.325
62,105
-0.11(-1.77%)
Mar 07, 2018
6.202
6.610
6.183
6.439
130,817
+0.17(+2.72%)
Mar 06, 2018
6.240
6.297
6.183
6.268
60,176
+0.03(+0.46%)
Mar 05, 2018
6.401
6.411
6.211
6.240
48,250
-0.22(-3.38%)
Mar 02, 2018
6.164
6.505
6.154
6.458
104,218
+0.20(+3.18%)
Mar 01, 2018
6.230
6.259
6.145
6.259
45,627
+0.03(+0.46%)
Feb 28, 2018
6.249
6.259
6.183
6.230
32,920
+0.00(+0.00%)
Feb 27, 2018
6.230
6.297
6.173
6.230
52,949
-0.02(-0.30%)
Feb 26, 2018
6.268
6.297
6.154
6.249
38,110
+0.05(+0.76%)
Feb 23, 2018
6.240
6.286
6.107
6.202
28,623
-0.02(-0.30%)
Feb 22, 2018
6.211
6.287
6.154
6.221
48,031
+0.07(+1.08%)
Feb 21, 2018
6.392
6.401
6.154
6.154
49,888
-0.20(-3.13%)
Feb 20, 2018
6.230
6.467
6.183
6.354
129,996
+0.24(+3.88%)
Feb 16, 2018
6.117
6.117
6.117
0
-0.09(-1.38%)
Feb 15, 2018
6.230
6.240
6.069
6.202
31,296
+0.03(+0.46%)
Feb 14, 2018
6.022
6.185
6.022
6.173
35,251
+0.10(+1.72%)
Feb 13, 2018
6.041
6.117
6.041
6.069
68,933
-0.01(-0.16%)
Feb 12, 2018
6.117
6.136
6.012
6.079
102,290
+0.18(+3.05%)
Feb 09, 2018
6.306
6.448
5.671
5.898
220,663
-0.31(-5.04%)
Feb 08, 2018
6.524
6.192
6.211
240,188
-0.35(-5.35%)
Feb 07, 2018
6.714
6.723
6.287
6.562
296,038
-0.06(-0.86%)
Feb 06, 2018
6.136
6.648
5.661
6.619
291,103
+0.26(+4.02%)
Feb 05, 2018
6.325
6.496
6.230
6.363
147,152
-0.04(-0.59%)
Feb 02, 2018
6.524
6.581
6.335
6.401
99,634
-0.13(-2.03%)
Feb 01, 2018
6.429
6.648
6.429
6.534
100,820
+0.12(+1.92%)
Jan 31, 2018
6.657
6.742
6.297
6.411
274,125
-0.23(-3.43%)
Jan 30, 2018
6.619
6.657
6.610
6.638
135,953
-0.08(-1.13%)
Jan 29, 2018
6.553
6.752
6.539
6.714
228,293
+0.10(+1.58%)
Jan 26, 2018
6.553
6.610
6.506
6.610
85,703
+0.07(+1.01%)
Jan 25, 2018
6.572
6.676
6.534
6.543
100,410
-0.01(-0.14%)
Jan 24, 2018
6.648
6.648
6.477
6.553
104,412
-0.09(-1.43%)
Jan 23, 2018
6.420
6.651
6.420
6.648
176,644
+0.26(+4.01%)
Jan 22, 2018
6.714
6.714
6.373
6.392
243,206
-0.29(-4.40%)
Jan 19, 2018
6.534
6.790
6.477
6.686
245,254
+0.19(+2.92%)
Jan 18, 2018
6.278
6.534
6.278
6.496
126,331
+0.15(+2.39%)
Jan 17, 2018
6.354
6.420
6.306
6.344
72,058
+0.02(+0.30%)
Jan 16, 2018
6.373
6.458
6.306
6.325
195,393
-0.02(-0.30%)
Jan 12, 2018
6.344
6.344
6.344
0
-0.12(-1.91%)
Jan 11, 2018
6.306
6.496
6.306
6.467
127,223
+0.15(+2.40%)
Jan 10, 2018
6.382
6.192
6.316
163,302
+0.02(+0.30%)
Jan 09, 2018
6.098
6.562
5.955
6.297
1,075,866
+0.54(+9.39%)
Jan 08, 2018
5.728
5.794
5.728
5.756
49,670
+0.02(+0.33%)
Jan 05, 2018
5.737
5.785
5.624
5.737
109,980
+0.05(+0.83%)
Jan 04, 2018
5.548
5.737
5.510
5.690
84,990
+0.22(+3.99%)
Jan 03, 2018
5.500
5.557
5.453
5.472
84,807
+0.02(+0.35%)
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.