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
)
101.76
-0.65 (-0.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Apr 30, 2008
1.160
1.215
1.141
1.169
9,481
+0.03(+2.44%)
Apr 29, 2008
1.150
1.150
1.132
1.141
25,668
-0.01(-0.81%)
Apr 28, 2008
1.187
1.197
1.141
1.150
42,297
-0.04(-3.13%)
Apr 25, 2008
1.206
1.225
1.160
1.187
7,545
+0.00(+0.00%)
Apr 24, 2008
1.225
1.234
1.187
1.187
5,713
+0.01(+0.79%)
Apr 23, 2008
1.280
1.280
1.178
1.178
14,013
-0.02(-1.55%)
Apr 22, 2008
1.178
1.206
1.178
1.197
8,009
-0.04(-3.01%)
Apr 21, 2008
1.262
1.262
1.160
1.234
27,052
+0.07(+6.40%)
Apr 18, 2008
1.141
1.197
1.141
1.160
25,277
+0.00(+0.00%)
Apr 17, 2008
1.141
1.187
1.141
1.160
22,205
+0.04(+3.31%)
Apr 16, 2008
1.123
1.187
1.104
1.123
28,609
+0.05(+4.31%)
Apr 15, 2008
1.206
1.206
1.067
1.076
73,688
-0.10(-8.66%)
Apr 14, 2008
1.169
1.187
1.160
1.178
13,636
+0.02(+1.60%)
Apr 11, 2008
1.160
1.206
1.113
1.160
23,175
+0.05(+4.17%)
Apr 10, 2008
1.132
1.178
1.113
1.113
2,263
+0.01(+0.84%)
Apr 09, 2008
1.187
1.187
1.104
1.104
31,214
-0.06(-4.80%)
Apr 08, 2008
1.178
1.197
1.160
1.160
11,098
-0.05(-3.85%)
Apr 07, 2008
1.206
1.243
1.160
1.206
28,076
-0.03(-2.26%)
Apr 04, 2008
1.262
1.262
1.215
1.234
5,496
-0.01(-0.75%)
Apr 03, 2008
1.215
1.243
1.206
1.243
2,372
-0.01(-0.74%)
Apr 02, 2008
1.225
1.252
1.225
1.252
1,832
+0.03(+2.27%)
Apr 01, 2008
1.225
1.252
1.215
1.225
3,988
+0.04(+3.13%)
Mar 31, 2008
1.160
1.234
1.160
1.187
5,389
+0.05(+4.06%)
Mar 28, 2008
1.169
1.206
1.141
1.141
24,037
-0.02(-1.60%)
Mar 27, 2008
1.170
1.197
1.160
1.160
24,612
-0.05(-3.85%)
Mar 26, 2008
1.234
1.243
1.182
1.206
13,626
+0.01(+0.77%)
Mar 25, 2008
1.215
1.364
1.197
1.197
31,812
+0.01(+0.78%)
Mar 24, 2008
1.160
1.243
1.141
1.187
5,335
+0.03(+2.40%)
Mar 21, 2008
1.160
1.262
1.141
1.160
18,971
+0.00(+0.00%)
Mar 20, 2008
1.160
1.262
1.141
1.160
18,971
-0.01(-0.60%)
Mar 19, 2008
1.076
1.475
1.076
1.167
249,854
+0.15(+14.95%)
Mar 18, 2008
1.020
1.067
0.9370
1.015
38,010
-0.06(-5.69%)
Mar 17, 2008
1.141
1.206
1.020
1.076
42,321
-0.16(-12.78%)
Mar 14, 2008
1.225
1.234
1.141
1.234
26,503
-0.03(-2.21%)
Mar 13, 2008
1.243
1.262
1.215
1.262
3,059
+0.02(+1.50%)
Mar 12, 2008
1.262
1.262
1.225
1.243
4,958
-0.05(-3.60%)
Mar 11, 2008
1.271
1.299
1.215
1.289
25,958
+0.00(+0.00%)
Mar 10, 2008
1.354
1.354
1.262
1.289
21,996
-0.05(-3.47%)
Mar 07, 2008
1.354
1.364
1.327
1.336
74,426
+0.00(+0.00%)
Mar 06, 2008
1.392
1.392
1.317
1.336
32,261
+0.00(+0.00%)
Mar 05, 2008
1.308
1.336
1.299
1.336
15,413
+0.01(+0.70%)
Mar 04, 2008
1.382
1.382
1.327
1.327
20,939
+0.04(+2.88%)
Mar 03, 2008
1.299
1.308
1.280
1.289
12,836
-0.02(-1.42%)
Feb 29, 2008
1.299
1.308
1.289
1.308
9,378
+0.02(+1.44%)
Feb 28, 2008
1.289
1.317
1.289
1.289
46,621
-0.04(-2.80%)
Feb 27, 2008
1.308
1.336
1.299
1.327
42,442
-0.01(-0.69%)
Feb 26, 2008
1.345
1.354
1.308
1.336
47,440
+0.02(+1.41%)
Feb 25, 2008
1.317
1.373
1.280
1.317
17,678
-0.02(-1.39%)
Feb 22, 2008
1.327
1.345
1.308
1.336
73,826
-0.01(-0.69%)
Feb 21, 2008
1.373
1.382
1.308
1.345
170,870
+0.07(+5.84%)
Feb 20, 2008
1.419
1.447
1.243
1.271
85,555
-0.06(-4.86%)
Feb 19, 2008
1.317
1.345
1.308
1.336
23,012
-0.03(-2.04%)
Feb 18, 2008
1.280
1.364
1.280
1.364
2,263
+0.00(+0.00%)
Feb 15, 2008
1.280
1.364
1.280
1.364
2,263
+0.06(+5.00%)
Feb 14, 2008
1.299
1.317
1.271
1.299
21,777
+0.00(+0.00%)
Feb 13, 2008
1.299
1.345
1.280
1.299
24,735
+0.00(+0.00%)
Feb 12, 2008
1.336
1.336
1.289
1.299
26,998
-0.05(-3.45%)
Feb 11, 2008
1.345
1.345
1.327
1.345
4,582
+0.01(+0.69%)
Feb 08, 2008
1.308
1.354
1.308
1.336
23,024
+0.01(+0.70%)
Feb 07, 2008
1.317
1.392
1.317
1.327
6,590
+0.01(+0.70%)
Feb 06, 2008
1.345
1.373
1.308
1.317
75,711
-0.03(-2.07%)
Feb 05, 2008
1.345
1.401
1.345
1.345
8,052
-0.01(-0.69%)
Feb 04, 2008
1.345
1.419
1.345
1.354
40,638
-0.02(-1.35%)
Feb 01, 2008
1.308
1.392
1.308
1.373
9,101
+0.07(+5.71%)
Jan 31, 2008
1.327
1.327
1.271
1.299
73,147
-0.03(-2.10%)
Jan 30, 2008
1.317
1.327
1.299
1.327
7,761
+0.03(+2.14%)
Jan 29, 2008
1.382
1.401
1.271
1.299
35,610
-0.08(-6.04%)
Jan 28, 2008
1.345
1.392
1.345
1.382
3,018
+0.00(+0.00%)
Jan 25, 2008
1.392
1.392
1.345
1.382
4,311
+0.04(+2.76%)
Jan 24, 2008
1.364
1.373
1.308
1.345
31,560
-0.03(-2.03%)
Jan 23, 2008
1.354
1.392
1.308
1.373
36,650
+0.00(+0.00%)
Jan 22, 2008
1.354
1.410
1.354
1.373
17,247
-0.05(-3.27%)
Jan 21, 2008
1.410
1.456
1.410
1.419
9,971
+0.00(+0.00%)
Jan 18, 2008
1.410
1.456
1.410
1.419
9,971
+0.04(+2.68%)
Jan 17, 2008
1.466
1.549
1.382
1.382
52,991
-0.09(-6.29%)
Jan 16, 2008
1.484
1.484
1.419
1.475
38,157
-0.01(-0.62%)
Jan 15, 2008
1.540
1.540
1.484
1.484
26,301
-0.05(-3.04%)
Jan 14, 2008
1.614
1.623
1.531
1.531
18,646
-0.02(-1.20%)
Jan 11, 2008
1.614
1.623
1.531
1.549
30,209
-0.07(-4.57%)
Jan 10, 2008
1.568
1.651
1.568
1.623
54,404
+0.02(+1.16%)
Jan 09, 2008
1.614
1.651
1.577
1.605
40,584
-0.01(-0.58%)
Jan 08, 2008
1.549
1.633
1.549
1.614
92,811
+0.06(+3.57%)
Jan 07, 2008
1.633
1.661
1.559
1.559
44,519
-0.06(-3.45%)
Jan 04, 2008
1.614
1.623
1.586
1.614
13,258
-0.01(-0.57%)
Jan 03, 2008
1.614
1.679
1.614
1.623
10,612
+0.05(+2.94%)
Jan 02, 2008
1.568
1.614
1.568
1.577
29,695
-0.02(-1.16%)
Jan 01, 2008
1.688
1.698
1.577
1.596
126,576
+0.00(+0.00%)
Dec 31, 2007
1.688
1.698
1.577
1.596
126,576
-0.13(-7.53%)
Dec 28, 2007
1.679
1.744
1.642
1.726
48,215
-0.02(-1.06%)
Dec 27, 2007
1.763
1.809
1.642
1.744
90,678
-0.06(-3.09%)
Dec 26, 2007
1.818
1.837
1.679
1.800
16,394
-0.06(-3.00%)
Dec 24, 2007
1.855
1.892
1.809
1.855
36,919
-0.02(-0.99%)
Dec 21, 2007
1.809
1.892
1.809
1.874
24,361
+0.04(+2.02%)
Dec 20, 2007
1.837
1.865
1.790
1.837
41,367
+0.00(+0.00%)
Dec 19, 2007
1.837
1.837
1.828
1.837
6,608
+0.00(+0.00%)
Dec 18, 2007
1.865
1.883
1.818
1.837
10,768
-0.00(-0.00%)
Dec 17, 2007
1.911
1.930
1.837
1.837
46,397
-0.10(-5.26%)
Dec 14, 2007
1.976
1.976
1.911
1.939
34,625
-0.05(-2.34%)
Dec 13, 2007
2.004
2.078
1.967
1.985
6,322
-0.06(-3.16%)
Dec 12, 2007
2.097
2.115
1.967
2.050
21,712
-0.05(-2.22%)
Dec 11, 2007
2.124
2.134
2.041
2.097
16,708
-0.03(-1.31%)
Dec 10, 2007
2.171
2.171
2.124
2.124
27,001
+0.00(+0.00%)
Dec 07, 2007
2.069
2.124
2.041
2.124
4,451
-0.01(-0.43%)
Dec 06, 2007
2.236
2.236
2.050
2.134
48,095
-0.06(-2.95%)
Dec 05, 2007
2.217
2.236
2.199
2.199
2,371
+0.00(+0.00%)
Dec 04, 2007
2.226
2.291
2.199
2.199
13,209
-0.12(-5.20%)
Dec 03, 2007
2.124
2.319
2.115
2.319
37,253
+0.23(+11.11%)
Nov 30, 2007
2.050
2.097
2.050
2.087
2,263
+0.02(+0.90%)
Nov 29, 2007
2.097
2.106
2.069
2.069
17,227
-0.03(-1.33%)
Nov 28, 2007
2.134
2.134
2.092
2.097
23,607
-0.02(-0.88%)
Nov 27, 2007
2.162
2.180
2.115
2.115
12,401
+0.00(+0.00%)
Nov 26, 2007
2.273
2.273
2.106
2.115
29,196
-0.17(-7.32%)
Nov 23, 2007
2.189
2.282
2.180
2.282
4,613
+0.12(+5.58%)
Nov 21, 2007
2.236
2.236
2.097
2.162
22,131
-0.08(-3.72%)
Nov 20, 2007
2.273
2.356
2.208
2.245
37,057
-0.06(-2.42%)
Nov 19, 2007
2.468
2.468
2.264
2.301
24,543
-0.18(-7.12%)
Nov 16, 2007
2.421
2.477
2.421
2.477
7,292
+0.06(+2.69%)
Nov 15, 2007
2.533
2.542
2.412
2.412
15,155
-0.15(-5.80%)
Nov 14, 2007
2.468
2.653
2.468
2.560
43,370
+0.17(+6.98%)
Nov 13, 2007
2.449
2.458
2.375
2.393
15,414
+0.03(+1.18%)
Nov 12, 2007
2.412
2.477
2.366
2.366
28,064
-0.07(-3.04%)
Nov 09, 2007
2.384
2.458
2.366
2.440
28,257
-0.06(-2.59%)
Nov 08, 2007
2.653
2.681
2.505
2.505
11,426
-0.15(-5.59%)
Nov 07, 2007
2.746
2.746
2.588
2.653
13,474
-0.10(-3.70%)
Nov 06, 2007
2.727
2.755
2.727
2.755
22,473
+0.03(+1.02%)
Nov 05, 2007
2.727
2.765
2.727
2.727
34,066
-0.01(-0.34%)
Nov 02, 2007
2.736
2.774
2.736
2.737
4,725
-0.05(-1.67%)
Nov 01, 2007
2.765
2.783
2.737
2.783
4,418
+0.05(+2.01%)
Oct 31, 2007
2.765
2.783
2.727
2.728
26,586
-0.04(-1.31%)
Oct 30, 2007
2.653
2.783
2.653
2.765
27,711
+0.04(+1.36%)
Oct 29, 2007
2.737
2.802
2.727
2.727
40,154
-0.05(-1.67%)
Oct 26, 2007
2.765
2.802
2.765
2.774
49,749
+0.00(+0.00%)
Oct 25, 2007
2.783
2.783
2.765
2.774
22,031
-0.01(-0.33%)
Oct 24, 2007
2.820
2.820
2.783
2.783
20,810
-0.02(-0.66%)
Oct 23, 2007
2.765
2.820
2.746
2.802
3,988
+0.00(+0.00%)
Oct 22, 2007
2.820
2.829
2.746
2.802
5,820
+0.02(+0.67%)
Oct 19, 2007
2.783
2.811
2.746
2.783
21,505
+0.04(+1.35%)
Oct 18, 2007
2.737
2.792
2.727
2.746
24,672
-0.02(-0.67%)
Oct 17, 2007
2.829
2.829
2.737
2.765
23,729
-0.01(-0.33%)
Oct 16, 2007
2.783
2.820
2.737
2.774
5,497
-0.01(-0.33%)
Oct 15, 2007
2.737
2.792
2.737
2.783
18,142
-0.02(-0.66%)
Oct 12, 2007
2.783
2.820
2.746
2.802
5,497
+0.02(+0.67%)
Oct 11, 2007
2.802
2.839
2.783
2.783
13,980
-0.01(-0.33%)
Oct 10, 2007
2.832
2.832
2.774
2.792
6,844
-0.04(-1.31%)
Oct 09, 2007
2.783
2.876
2.765
2.829
8,502
+0.03(+0.99%)
Oct 08, 2007
2.820
2.848
2.746
2.802
54,318
+0.03(+1.00%)
Oct 05, 2007
2.783
2.792
2.690
2.774
23,360
-0.06(-1.97%)
Oct 04, 2007
2.839
2.876
2.829
2.829
5,965
-0.04(-1.29%)
Oct 03, 2007
2.839
2.867
2.839
2.867
4,096
-0.01(-0.32%)
Oct 02, 2007
2.820
2.876
2.820
2.876
7,437
+0.06(+2.31%)
Oct 01, 2007
2.792
2.811
2.783
2.811
13,019
+0.05(+1.68%)
Sep 28, 2007
2.737
2.774
2.728
2.765
3,449
-0.02(-0.67%)
Sep 27, 2007
2.727
2.783
2.727
2.783
11,372
+0.04(+1.35%)
Sep 26, 2007
2.737
2.774
2.727
2.746
17,700
-0.01(-0.34%)
Sep 25, 2007
2.783
2.783
2.737
2.755
7,437
-0.03(-1.00%)
Sep 24, 2007
2.811
2.811
2.783
2.783
13,474
-0.06(-1.96%)
Sep 21, 2007
2.792
2.848
2.783
2.839
4,769
+0.03(+0.99%)
Sep 20, 2007
2.769
2.829
2.755
2.811
7,448
+0.01(+0.33%)
Sep 19, 2007
2.765
2.802
2.746
2.802
9,243
+0.04(+1.34%)
Sep 18, 2007
2.727
2.765
2.653
2.765
8,597
+0.03(+1.02%)
Sep 17, 2007
2.765
2.774
2.727
2.737
7,284
-0.03(-1.01%)
Sep 14, 2007
2.774
2.820
2.727
2.765
2,290
+0.02(+0.88%)
Sep 13, 2007
2.746
2.755
2.737
2.740
2,155
-0.01(-0.54%)
Sep 12, 2007
2.755
2.765
2.746
2.755
3,772
+0.02(+0.68%)
Sep 11, 2007
2.746
2.765
2.727
2.737
16,239
-0.04(-1.34%)
Sep 10, 2007
2.783
2.783
2.727
2.774
23,928
-0.02(-0.66%)
Sep 07, 2007
2.792
2.820
2.792
2.792
910
-0.01(-0.33%)
Sep 06, 2007
2.802
2.820
2.802
2.802
4,366
-0.01(-0.33%)
Sep 05, 2007
2.820
2.829
2.806
2.811
6,082
-0.01(-0.33%)
Sep 04, 2007
2.848
2.848
2.807
2.820
6,165
-0.01(-0.33%)
Aug 31, 2007
2.811
2.867
2.811
2.829
7,039
+0.05(+1.67%)
Aug 30, 2007
2.829
2.857
2.783
2.783
18,432
-0.06(-1.96%)
Aug 29, 2007
2.913
2.922
2.839
2.839
9,003
-0.03(-0.97%)
Aug 28, 2007
2.866
2.867
2.866
2.867
3,233
-0.01(-0.32%)
Aug 27, 2007
2.885
2.913
2.848
2.876
4,924
+0.05(+1.64%)
Aug 24, 2007
2.857
2.885
2.829
2.829
4,203
-0.06(-2.24%)
Aug 23, 2007
2.885
2.904
2.876
2.894
3,295
+0.01(+0.32%)
Aug 22, 2007
2.839
2.885
2.839
2.885
2,479
+0.06(+1.97%)
Aug 21, 2007
2.811
2.913
2.811
2.829
7,444
+0.05(+1.67%)
Aug 20, 2007
2.820
2.848
2.780
2.783
27,739
-0.06(-2.28%)
Aug 17, 2007
2.700
2.876
2.700
2.848
15,953
+0.07(+2.68%)
Aug 16, 2007
2.857
2.857
2.727
2.774
25,377
-0.10(-3.55%)
Aug 15, 2007
2.792
2.969
2.792
2.876
88,411
+0.08(+2.99%)
Aug 14, 2007
2.820
2.857
2.755
2.792
20,303
-0.06(-2.27%)
Aug 13, 2007
2.802
2.932
2.774
2.857
29,591
+0.12(+4.41%)
Aug 10, 2007
2.690
2.746
2.690
2.737
73,408
-0.04(-1.34%)
Aug 09, 2007
2.876
2.876
2.737
2.774
27,973
+0.01(+0.34%)
Aug 08, 2007
2.718
2.802
2.672
2.765
117,072
+0.09(+3.47%)
Aug 07, 2007
2.681
2.783
2.560
2.672
62,780
-0.01(-0.35%)
Aug 06, 2007
2.792
2.876
2.598
2.681
76,501
-0.11(-3.99%)
Aug 03, 2007
2.891
3.015
2.765
2.792
50,942
-0.22(-7.38%)
Aug 02, 2007
3.043
3.052
2.996
3.015
17,348
-0.02(-0.61%)
Aug 01, 2007
3.098
3.098
3.006
3.034
35,478
-0.11(-3.54%)
Jul 31, 2007
3.108
3.219
3.108
3.145
35,767
+0.01(+0.30%)
Jul 30, 2007
3.265
3.265
3.136
3.136
42,194
-0.16(-4.79%)
Jul 27, 2007
3.332
3.332
3.256
3.293
5,303
-0.01(-0.28%)
Jul 26, 2007
3.432
3.432
3.191
3.303
51,677
-0.21(-6.07%)
Jul 25, 2007
3.479
3.609
3.340
3.516
99,595
+0.04(+1.07%)
Jul 24, 2007
3.182
3.553
3.182
3.479
209,554
+0.34(+10.95%)
Jul 23, 2007
3.247
3.247
3.136
3.136
9,409
-0.14(-4.25%)
Jul 20, 2007
3.284
3.302
3.191
3.275
24,517
-0.04(-1.12%)
Jul 19, 2007
3.239
3.312
3.136
3.312
45,683
+0.09(+2.88%)
Jul 18, 2007
3.228
3.284
3.108
3.219
40,470
-0.03(-0.86%)
Jul 17, 2007
3.094
3.293
3.094
3.247
140,077
+0.16(+5.11%)
Jul 16, 2007
3.024
3.089
2.932
3.089
74,776
+0.07(+2.46%)
Jul 13, 2007
2.959
3.024
2.936
3.015
59,841
+0.03(+0.93%)
Jul 12, 2007
2.913
3.015
2.913
2.987
48,688
+0.19(+6.98%)
Jul 11, 2007
2.848
2.876
2.792
2.792
9,830
-0.02(-0.66%)
Jul 10, 2007
2.737
2.839
2.737
2.811
5,497
+0.04(+1.34%)
Jul 09, 2007
2.802
2.811
2.774
2.774
15,362
-0.01(-0.33%)
Jul 06, 2007
2.839
2.848
2.755
2.783
15,953
-0.06(-2.28%)
Jul 05, 2007
2.755
2.904
2.755
2.848
11,210
+0.06(+1.99%)
Jul 03, 2007
2.783
2.848
2.737
2.792
11,858
+0.03(+1.01%)
Jul 02, 2007
2.727
2.792
2.718
2.765
26,043
+0.01(+0.34%)
Jun 29, 2007
2.746
2.783
2.727
2.755
28,678
+0.01(+0.34%)
Jun 28, 2007
2.783
2.829
2.737
2.746
82,096
-0.06(-1.99%)
Jun 27, 2007
2.811
2.839
2.802
2.802
7,239
-0.04(-1.31%)
Jun 26, 2007
2.839
2.857
2.811
2.839
26,715
+0.00(+0.00%)
Jun 25, 2007
2.913
2.922
2.820
2.839
21,701
-0.12(-4.08%)
Jun 22, 2007
2.876
3.015
2.857
2.959
16,951
+0.04(+1.27%)
Jun 21, 2007
2.932
2.959
2.922
2.922
21,539
-0.06(-2.17%)
Jun 20, 2007
2.996
3.027
2.987
2.987
14,121
+0.01(+0.31%)
Jun 19, 2007
2.941
3.006
2.941
2.978
8,192
+0.00(+0.00%)
Jun 18, 2007
3.015
3.061
2.978
2.978
25,116
-0.08(-2.73%)
Jun 15, 2007
3.071
3.071
3.015
3.061
15,630
+0.04(+1.23%)
Jun 14, 2007
3.015
3.071
3.015
3.024
20,157
+0.04(+1.24%)
Jun 13, 2007
2.932
3.006
2.922
2.987
20,265
+0.14(+4.89%)
Jun 12, 2007
2.876
2.885
2.848
2.848
15,306
-0.03(-0.97%)
Jun 11, 2007
2.885
2.904
2.876
2.876
11,812
-0.05(-1.59%)
Jun 08, 2007
2.969
2.969
2.876
2.922
18,109
+0.03(+0.96%)
Jun 07, 2007
2.913
2.951
2.885
2.894
20,947
-0.06(-1.89%)
Jun 06, 2007
2.969
3.006
2.941
2.950
39,579
-0.10(-3.34%)
Jun 05, 2007
3.015
3.052
3.015
3.052
17,096
+0.00(+0.00%)
Jun 04, 2007
3.108
3.108
2.978
3.052
44,484
-0.04(-1.20%)
Jun 01, 2007
3.108
3.117
3.015
3.089
37,932
-0.03(-0.89%)
May 31, 2007
3.089
3.126
3.024
3.117
30,201
-0.01(-0.30%)
May 30, 2007
3.145
3.154
3.015
3.126
100,580
-0.01(-0.30%)
May 29, 2007
3.089
3.154
3.047
3.136
34,635
-0.02(-0.59%)
May 25, 2007
3.210
3.210
3.015
3.154
71,009
+0.04(+1.19%)
May 24, 2007
3.349
3.349
3.071
3.117
127,240
-0.22(-6.67%)
May 23, 2007
3.469
3.469
3.340
3.340
36,099
-0.17(-4.76%)
May 22, 2007
3.470
3.525
3.377
3.507
12,040
+0.07(+1.94%)
May 21, 2007
3.247
3.442
3.201
3.440
32,951
+0.19(+5.94%)
May 18, 2007
3.284
3.284
3.182
3.247
29,094
-0.04(-1.13%)
May 17, 2007
3.303
3.344
3.265
3.284
18,258
-0.03(-0.84%)
May 16, 2007
3.340
3.349
3.256
3.312
9,451
-0.04(-1.11%)
May 15, 2007
3.368
3.368
3.340
3.349
14,039
-0.02(-0.55%)
May 14, 2007
3.368
3.414
3.358
3.368
21,629
-0.03(-0.82%)
May 11, 2007
3.405
3.405
3.349
3.395
13,394
+0.02(+0.55%)
May 10, 2007
3.451
3.451
3.358
3.377
33,284
-0.06(-1.89%)
May 09, 2007
3.479
3.507
3.432
3.442
33,138
-0.06(-1.59%)
May 08, 2007
3.516
3.525
3.488
3.497
11,872
-0.03(-0.79%)
May 07, 2007
3.553
3.590
3.497
3.525
53,390
+0.00(+0.00%)
May 04, 2007
3.525
3.599
3.525
3.525
15,759
+0.00(+0.00%)
May 03, 2007
3.683
3.683
3.525
3.525
24,756
-0.15(-4.04%)
May 02, 2007
3.646
3.692
3.590
3.674
25,853
-0.01(-0.25%)
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.