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
)
104.21
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2012
2.217
2.282
2.134
2.217
3,449
+0.04(+1.70%)
Apr 27, 2012
2.199
2.301
2.069
2.180
44,707
+0.02(+0.86%)
Apr 26, 2012
2.263
2.266
2.152
2.162
3,848
-0.06(-2.92%)
Apr 25, 2012
2.236
2.263
2.153
2.226
3,055
-0.01(-0.42%)
Apr 24, 2012
2.087
2.277
2.069
2.236
14,173
+0.02(+0.84%)
Apr 23, 2012
2.162
2.217
2.041
2.217
7,825
+0.02(+0.84%)
Apr 20, 2012
2.199
2.199
2.134
2.199
3,511
+0.01(+0.42%)
Apr 19, 2012
2.217
2.282
2.143
2.189
27,587
-0.05(-2.07%)
Apr 18, 2012
2.143
2.236
2.115
2.236
19,762
-0.02(-0.82%)
Apr 17, 2012
2.208
2.263
2.188
2.254
5,022
+0.08(+3.85%)
Apr 16, 2012
2.180
2.217
2.134
2.171
13,825
-0.04(-1.68%)
Apr 13, 2012
2.228
2.228
2.162
2.208
1,411
+0.02(+0.85%)
Apr 12, 2012
2.209
2.254
2.180
2.189
17,858
-0.03(-1.26%)
Apr 11, 2012
2.185
2.245
2.162
2.217
1,054
+0.07(+3.46%)
Apr 10, 2012
2.143
2.162
2.134
2.143
19,816
-0.06(-2.53%)
Apr 09, 2012
2.329
2.329
2.152
2.199
9,742
-0.11(-4.82%)
Apr 05, 2012
2.366
2.375
2.301
2.310
2,687
+0.01(+0.40%)
Apr 04, 2012
2.384
2.440
2.301
2.301
9,282
-0.08(-3.50%)
Apr 03, 2012
2.431
2.458
2.329
2.384
29,104
+0.05(+1.98%)
Apr 02, 2012
2.310
2.431
2.301
2.338
19,489
+0.02(+0.80%)
Mar 30, 2012
2.291
2.319
2.236
2.319
49,413
+0.03(+1.21%)
Mar 29, 2012
2.301
2.301
2.199
2.291
6,007
-0.03(-1.20%)
Mar 28, 2012
2.310
2.329
2.264
2.319
39,636
+0.00(+0.00%)
Mar 27, 2012
2.310
2.319
2.245
2.319
42,304
+0.01(+0.40%)
Mar 26, 2012
2.310
2.329
2.264
2.310
48,813
+0.08(+3.75%)
Mar 23, 2012
2.226
2.264
2.226
2.226
19,397
+0.03(+1.27%)
Mar 22, 2012
2.264
2.264
2.180
2.199
5,166
-0.06(-2.87%)
Mar 21, 2012
2.236
2.273
2.226
2.264
8,328
+0.02(+0.83%)
Mar 20, 2012
2.245
2.245
2.208
2.245
16,762
+0.00(+0.00%)
Mar 19, 2012
2.273
2.273
2.236
2.245
10,148
-0.04(-1.63%)
Mar 16, 2012
2.310
2.310
2.226
2.282
30,829
+0.00(+0.00%)
Mar 15, 2012
2.217
2.301
2.208
2.282
55,297
+0.10(+4.68%)
Mar 14, 2012
2.097
2.199
2.087
2.180
113,117
+0.11(+5.38%)
Mar 13, 2012
2.106
2.106
1.948
2.069
50,607
+0.01(+0.45%)
Mar 12, 2012
2.078
2.078
2.050
2.059
6,978
-0.03(-1.33%)
Mar 09, 2012
2.115
2.124
2.050
2.087
18,942
-0.04(-1.75%)
Mar 08, 2012
2.087
2.134
2.051
2.124
39,016
+0.03(+1.33%)
Mar 07, 2012
2.059
2.115
2.059
2.097
34,428
+0.00(+0.00%)
Mar 06, 2012
2.171
2.171
1.902
2.097
38,767
-0.02(-0.88%)
Mar 05, 2012
2.162
2.162
1.985
2.115
54,512
-0.02(-0.87%)
Mar 02, 2012
2.171
2.180
2.134
2.134
6,467
-0.06(-2.54%)
Mar 01, 2012
2.059
2.226
2.059
2.189
66,899
+0.09(+4.42%)
Feb 29, 2012
2.180
2.180
2.041
2.097
76,542
-0.08(-3.83%)
Feb 28, 2012
2.171
2.189
2.134
2.180
47,680
-0.01(-0.42%)
Feb 27, 2012
2.171
2.217
2.087
2.189
55,808
-0.04(-1.67%)
Feb 24, 2012
2.226
2.236
2.134
2.226
61,323
-0.02(-0.83%)
Feb 23, 2012
2.180
2.264
2.134
2.245
68,933
+0.10(+4.76%)
Feb 22, 2012
2.115
2.208
2.091
2.143
44,258
-0.08(-3.75%)
Feb 21, 2012
2.366
2.366
2.115
2.226
218,306
-0.28(-11.11%)
Feb 17, 2012
2.486
2.514
2.412
2.505
42,360
+0.02(+0.75%)
Feb 16, 2012
2.551
2.560
2.338
2.486
26,861
-0.08(-3.25%)
Feb 15, 2012
2.551
2.588
2.495
2.570
60,313
+0.02(+0.73%)
Feb 14, 2012
2.468
2.551
2.430
2.551
53,520
+0.08(+3.38%)
Feb 13, 2012
2.551
2.607
2.329
2.468
135,269
-0.05(-1.85%)
Feb 10, 2012
2.468
2.514
2.468
2.514
79,153
+0.06(+2.26%)
Feb 09, 2012
2.366
2.458
2.347
2.458
63,942
+0.12(+5.16%)
Feb 08, 2012
2.282
2.347
2.264
2.338
42,136
+0.06(+2.44%)
Feb 07, 2012
2.245
2.301
2.171
2.282
47,169
+0.01(+0.41%)
Feb 06, 2012
2.319
2.319
2.208
2.273
34,991
+0.01(+0.41%)
Feb 03, 2012
2.310
2.356
2.264
2.264
108,473
-0.02(-0.81%)
Feb 02, 2012
2.124
2.301
2.115
2.282
71,770
+0.17(+7.89%)
Feb 01, 2012
2.032
2.124
2.013
2.115
23,512
+0.08(+4.16%)
Jan 31, 2012
1.979
2.041
1.979
2.031
3,091
+0.03(+1.34%)
Jan 30, 2012
2.041
2.041
1.957
2.004
18,454
-0.04(-1.82%)
Jan 27, 2012
2.032
2.059
1.976
2.041
40,466
+0.00(+0.00%)
Jan 26, 2012
2.004
2.059
1.948
2.041
23,734
+0.03(+1.38%)
Jan 25, 2012
2.069
2.069
1.995
2.013
2,922
-0.06(-2.69%)
Jan 24, 2012
2.041
2.069
2.022
2.069
14,767
+0.00(+0.00%)
Jan 23, 2012
1.995
2.078
1.911
2.069
45,831
+0.07(+3.72%)
Jan 20, 2012
1.995
2.022
1.981
1.995
28,591
-0.03(-1.38%)
Jan 19, 2012
1.995
2.059
1.883
2.022
73,744
-0.01(-0.46%)
Jan 18, 2012
1.995
2.032
1.963
2.032
23,874
+0.00(+0.00%)
Jan 17, 2012
2.078
2.078
2.022
2.032
31,206
-0.05(-2.23%)
Jan 13, 2012
2.041
2.087
1.995
2.078
66,128
+0.06(+2.75%)
Jan 12, 2012
1.985
2.097
1.948
2.022
116,299
+0.06(+3.32%)
Jan 11, 2012
1.855
2.041
1.855
1.957
108,273
+0.12(+6.57%)
Jan 10, 2012
1.763
1.846
1.707
1.837
123,266
+0.07(+4.21%)
Jan 09, 2012
1.716
1.790
1.633
1.763
30,267
+0.07(+4.40%)
Jan 06, 2012
1.800
1.809
1.688
1.688
20,584
-0.01(-0.55%)
Jan 05, 2012
1.623
1.716
1.623
1.698
23,425
+0.07(+4.57%)
Jan 04, 2012
1.670
1.670
1.623
1.623
7,597
+0.00(+0.00%)
Dec 30, 2011
1.642
1.755
1.577
1.623
54,876
-0.01(-0.57%)
Dec 29, 2011
1.670
1.670
1.633
1.633
30,431
-0.01(-0.57%)
Dec 28, 2011
1.642
1.670
1.642
1.642
21,853
-0.01(-0.56%)
Dec 27, 2011
1.679
1.688
1.614
1.651
68,199
-0.01(-0.56%)
Dec 23, 2011
1.679
1.679
1.577
1.661
11,209
+0.01(+0.56%)
Dec 21, 2011
1.586
1.651
1.586
1.651
26,836
+0.07(+4.71%)
Dec 20, 2011
1.661
1.696
1.577
1.577
55,494
-0.03(-1.73%)
Dec 19, 2011
1.642
1.670
1.577
1.605
12,773
-0.03(-1.70%)
Dec 16, 2011
1.641
1.670
1.633
1.633
12,926
-0.04(-2.22%)
Dec 15, 2011
1.698
1.698
1.633
1.670
15,506
-0.03(-1.64%)
Dec 14, 2011
1.688
1.707
1.642
1.698
19,484
+0.02(+1.10%)
Dec 13, 2011
1.698
1.726
1.670
1.679
30,999
-0.07(-4.23%)
Dec 12, 2011
1.800
1.800
1.735
1.753
16,815
-0.06(-3.08%)
Dec 09, 2011
1.846
1.846
1.781
1.809
55,138
+0.03(+1.56%)
Dec 08, 2011
1.837
1.902
1.781
1.781
19,048
-0.12(-6.34%)
Dec 07, 2011
1.865
1.920
1.772
1.902
18,073
+0.00(+0.00%)
Dec 06, 2011
1.892
1.939
1.781
1.902
24,592
-0.02(-0.97%)
Dec 05, 2011
1.772
1.995
1.772
1.920
19,968
+0.07(+4.02%)
Dec 02, 2011
1.790
1.892
1.781
1.846
14,983
+0.10(+5.85%)
Dec 01, 2011
1.706
1.818
1.670
1.744
1,808
-0.03(-1.57%)
Nov 30, 2011
1.688
1.883
1.688
1.772
14,606
+0.08(+4.94%)
Nov 29, 2011
1.698
1.727
1.633
1.688
10,610
-0.05(-2.67%)
Nov 28, 2011
1.716
1.846
1.707
1.735
26,837
+0.03(+1.63%)
Nov 25, 2011
1.778
1.778
1.698
1.707
12,728
-0.06(-3.16%)
Nov 23, 2011
1.837
1.892
1.763
1.763
12,427
-0.07(-4.04%)
Nov 22, 2011
1.847
1.920
1.837
1.837
7,150
-0.01(-0.50%)
Nov 21, 2011
1.874
1.930
1.846
1.846
13,674
-0.05(-2.45%)
Nov 18, 2011
1.948
1.948
1.866
1.892
9,043
-0.06(-2.86%)
Nov 17, 2011
1.874
2.004
1.874
1.948
9,111
-0.06(-3.23%)
Nov 16, 2011
2.022
2.041
1.920
2.013
23,496
-0.05(-2.25%)
Nov 15, 2011
2.022
2.087
2.022
2.059
10,272
+0.02(+0.91%)
Nov 14, 2011
2.050
2.106
2.041
2.041
21,073
-0.03(-1.26%)
Nov 11, 2011
2.050
2.097
2.041
2.067
8,763
+0.03(+1.27%)
Nov 10, 2011
2.050
2.050
2.041
2.041
26,381
-0.04(-1.79%)
Nov 09, 2011
2.078
2.106
1.995
2.078
31,554
+0.00(+0.00%)
Nov 08, 2011
2.087
2.087
2.041
2.078
20,620
+0.00(+0.00%)
Nov 07, 2011
1.995
2.078
1.995
2.078
17,812
+0.04(+1.82%)
Nov 04, 2011
1.948
2.041
1.948
2.041
12,926
+0.02(+0.92%)
Nov 03, 2011
2.078
2.078
1.995
2.022
118,891
+0.06(+2.96%)
Nov 02, 2011
1.883
1.967
1.818
1.964
9,896
-0.02(-1.06%)
Nov 01, 2011
1.967
2.050
1.930
1.985
5,042
-0.07(-3.60%)
Oct 31, 2011
2.097
2.105
1.957
2.059
24,685
-0.03(-1.33%)
Oct 28, 2011
2.050
2.124
2.041
2.087
72,435
+0.11(+5.63%)
Oct 27, 2011
1.930
2.078
1.930
1.976
17,439
+0.12(+6.50%)
Oct 26, 2011
1.892
1.892
1.800
1.855
10,197
-0.03(-1.48%)
Oct 25, 2011
1.883
1.911
1.865
1.883
3,126
-0.02(-0.98%)
Oct 24, 2011
1.828
1.930
1.828
1.902
13,839
+0.10(+5.67%)
Oct 21, 2011
1.855
1.855
1.800
1.800
7,928
-0.04(-2.02%)
Oct 20, 2011
2.022
2.022
1.781
1.837
3,757
+0.06(+3.12%)
Oct 19, 2011
1.781
1.930
1.772
1.781
20,831
-0.04(-2.04%)
Oct 18, 2011
1.800
1.855
1.790
1.818
11,299
-0.01(-0.51%)
Oct 17, 2011
1.874
1.883
1.726
1.828
21,337
-0.04(-1.99%)
Oct 14, 2011
1.855
1.920
1.812
1.865
37,275
+0.06(+3.61%)
Oct 13, 2011
1.855
1.855
1.781
1.800
15,658
-0.06(-3.00%)
Oct 12, 2011
1.800
1.855
1.800
1.855
6,932
+0.02(+1.01%)
Oct 11, 2011
1.716
1.846
1.716
1.837
19,563
+0.14(+8.20%)
Oct 10, 2011
1.716
1.763
1.670
1.698
25,443
-0.06(-3.68%)
Oct 07, 2011
1.735
1.763
1.633
1.763
5,584
+0.06(+3.83%)
Oct 06, 2011
1.698
1.735
1.633
1.698
19,481
+0.05(+2.81%)
Oct 05, 2011
1.586
1.744
1.586
1.651
13,364
+0.08(+5.33%)
Oct 04, 2011
1.559
1.651
1.531
1.568
56,277
+0.01(+0.59%)
Oct 03, 2011
1.661
1.679
1.540
1.559
71,063
-0.11(-6.67%)
Sep 30, 2011
1.679
1.688
1.651
1.670
11,177
-0.03(-1.64%)
Sep 29, 2011
1.716
1.763
1.651
1.698
44,751
-0.02(-1.08%)
Sep 28, 2011
1.856
1.856
1.716
1.716
41,032
-0.06(-3.65%)
Sep 27, 2011
1.837
1.908
1.763
1.781
69,147
-0.04(-2.04%)
Sep 26, 2011
1.855
1.855
1.763
1.818
42,864
-0.04(-2.00%)
Sep 23, 2011
1.911
1.920
1.818
1.855
37,167
-0.04(-1.96%)
Sep 22, 2011
1.902
1.985
1.892
1.892
33,301
-0.08(-3.91%)
Sep 21, 2011
2.106
2.107
1.957
1.969
57,498
-0.14(-6.48%)
Sep 20, 2011
2.115
2.189
2.106
2.106
36,108
-0.06(-2.99%)
Sep 19, 2011
2.069
2.189
2.032
2.171
70,727
+0.03(+1.30%)
Sep 16, 2011
2.171
2.236
2.134
2.143
105,457
-0.03(-1.28%)
Sep 15, 2011
2.054
2.171
2.013
2.171
59,163
+0.18(+8.84%)
Sep 14, 2011
2.004
2.013
1.920
1.995
8,443
+0.04(+2.24%)
Sep 13, 2011
1.967
2.032
1.948
1.951
66,237
+0.01(+0.62%)
Sep 12, 2011
1.957
1.996
1.920
1.939
97,852
-0.11(-5.43%)
Sep 09, 2011
2.115
2.115
2.041
2.050
16,538
-0.09(-4.33%)
Sep 08, 2011
2.097
2.152
2.078
2.143
8,762
+0.06(+3.13%)
Sep 07, 2011
2.115
2.124
2.078
2.078
20,675
-0.01(-0.44%)
Sep 06, 2011
2.087
2.136
2.087
2.087
28,042
-0.09(-4.26%)
Sep 02, 2011
2.115
2.208
2.097
2.180
24,825
-0.05(-2.12%)
Sep 01, 2011
2.226
2.236
2.180
2.227
9,226
-0.02(-0.79%)
Aug 31, 2011
2.013
2.310
2.004
2.245
103,168
+0.12(+5.68%)
Aug 30, 2011
2.180
2.180
2.087
2.124
60,933
-0.07(-3.38%)
Aug 29, 2011
2.356
2.356
2.134
2.199
66,425
-0.06(-2.87%)
Aug 26, 2011
3.219
3.219
2.143
2.264
317,025
+0.23(+11.42%)
Aug 25, 2011
2.078
2.115
1.967
2.032
21,867
+0.00(+0.00%)
Aug 24, 2011
2.087
2.097
1.976
2.032
54,675
-0.07(-3.52%)
Aug 23, 2011
1.967
2.106
1.967
2.106
48,378
+0.11(+5.58%)
Aug 22, 2011
2.041
2.041
1.939
1.995
49,524
-0.03(-1.32%)
Aug 19, 2011
2.004
2.059
1.993
2.021
23,598
-0.00(-0.06%)
Aug 18, 2011
2.041
2.078
1.957
2.022
28,381
-0.06(-2.68%)
Aug 17, 2011
2.171
2.208
2.032
2.078
46,646
-0.05(-2.18%)
Aug 16, 2011
2.143
2.217
2.124
2.124
19,890
-0.09(-4.18%)
Aug 15, 2011
2.167
2.319
2.167
2.217
8,551
+0.03(+1.27%)
Aug 12, 2011
2.245
2.245
2.106
2.189
14,826
+0.01(+0.43%)
Aug 11, 2011
2.004
2.180
1.957
2.180
41,654
+0.21(+10.85%)
Aug 10, 2011
2.032
2.310
1.967
1.967
110,028
-0.13(-6.19%)
Aug 09, 2011
2.208
2.208
2.004
2.097
56,982
+0.03(+1.35%)
Aug 08, 2011
2.468
2.468
1.948
2.069
263,745
-0.55(-20.92%)
Aug 05, 2011
2.635
2.644
2.551
2.616
68,837
-0.02(-0.70%)
Aug 04, 2011
2.700
2.709
2.616
2.635
35,555
-0.15(-5.33%)
Aug 03, 2011
2.857
2.857
2.755
2.783
18,267
-0.02(-0.66%)
Aug 02, 2011
2.746
2.811
2.727
2.802
51,626
-0.06(-1.95%)
Aug 01, 2011
2.913
2.913
2.783
2.857
12,551
+0.07(+2.67%)
Jul 29, 2011
2.792
2.876
2.774
2.783
49,165
-0.08(-2.91%)
Jul 28, 2011
2.894
2.922
2.792
2.867
12,562
-0.02(-0.64%)
Jul 27, 2011
2.820
2.969
2.820
2.885
24,677
+0.00(+0.00%)
Jul 26, 2011
2.783
2.987
2.783
2.885
21,596
+0.01(+0.32%)
Jul 25, 2011
2.922
2.941
2.783
2.876
44,512
-0.10(-3.43%)
Jul 22, 2011
2.959
3.015
2.941
2.978
26,080
+0.03(+0.94%)
Jul 21, 2011
2.913
3.015
2.913
2.950
18,662
+0.00(+0.00%)
Jul 20, 2011
2.996
3.034
2.885
2.950
18,325
-0.07(-2.45%)
Jul 19, 2011
2.969
3.052
2.959
3.024
28,317
+0.04(+1.24%)
Jul 18, 2011
3.043
3.080
2.969
2.987
73,679
-0.14(-4.45%)
Jul 15, 2011
3.117
3.219
3.061
3.126
33,984
-0.01(-0.30%)
Jul 14, 2011
3.173
3.173
3.117
3.136
6,354
-0.04(-1.17%)
Jul 13, 2011
3.247
3.247
3.126
3.173
14,502
-0.01(-0.29%)
Jul 12, 2011
3.182
3.247
3.117
3.182
35,538
-0.02(-0.58%)
Jul 11, 2011
3.126
3.228
2.969
3.201
37,620
+0.05(+1.47%)
Jul 08, 2011
3.126
3.155
3.108
3.154
13,140
+0.02(+0.59%)
Jul 07, 2011
3.136
3.154
3.136
3.136
11,688
+0.01(+0.30%)
Jul 06, 2011
3.117
3.136
3.098
3.126
19,699
-0.01(-0.30%)
Jul 05, 2011
3.108
3.154
3.061
3.136
12,149
+0.02(+0.60%)
Jul 01, 2011
3.061
3.238
3.061
3.117
36,887
+0.06(+1.82%)
Jun 30, 2011
3.034
3.126
2.978
3.061
39,814
+0.00(+0.00%)
Jun 29, 2011
3.052
3.061
2.996
3.061
45,208
+0.00(+0.00%)
Jun 28, 2011
3.089
3.089
3.015
3.061
22,283
-0.02(-0.60%)
Jun 27, 2011
3.080
3.117
3.061
3.080
13,664
-0.01(-0.38%)
Jun 24, 2011
3.067
3.098
3.024
3.092
9,701
-0.02(-0.51%)
Jun 23, 2011
3.105
3.126
3.033
3.108
22,586
-0.02(-0.59%)
Jun 22, 2011
3.015
3.228
3.015
3.126
65,091
+0.12(+4.01%)
Jun 21, 2011
2.922
3.052
2.922
3.006
61,628
+0.08(+2.86%)
Jun 20, 2011
2.876
2.941
2.848
2.922
54,197
+0.08(+2.94%)
Jun 17, 2011
2.802
2.885
2.783
2.839
133,973
+0.10(+3.73%)
Jun 16, 2011
2.690
2.755
2.653
2.737
41,310
+0.08(+3.15%)
Jun 15, 2011
2.579
2.686
2.551
2.653
115,494
+0.02(+0.70%)
Jun 14, 2011
2.366
2.644
2.366
2.635
164,566
+0.27(+11.37%)
Jun 13, 2011
2.458
2.486
2.366
2.366
140,352
-0.18(-6.93%)
Jun 10, 2011
2.598
2.598
2.486
2.542
87,252
-0.06(-2.14%)
Jun 09, 2011
2.598
2.635
2.542
2.598
72,419
-0.04(-1.41%)
Jun 08, 2011
2.653
2.718
2.607
2.635
71,139
-0.02(-0.70%)
Jun 07, 2011
2.691
2.734
2.644
2.653
33,517
-0.04(-1.38%)
Jun 06, 2011
2.709
2.737
2.690
2.690
52,211
-0.06(-2.03%)
Jun 03, 2011
2.746
2.783
2.709
2.746
54,206
+0.04(+1.37%)
May 24, 2011
2.746
2.792
2.690
2.709
85,636
-0.13(-4.58%)
May 23, 2011
2.876
2.876
2.792
2.839
47,987
-0.04(-1.29%)
May 20, 2011
2.867
2.978
2.811
2.876
24,860
-0.08(-2.82%)
May 19, 2011
3.015
3.034
2.932
2.959
58,113
-0.07(-2.45%)
May 18, 2011
2.885
3.043
2.885
3.034
73,608
+0.10(+3.48%)
May 17, 2011
2.746
3.015
2.700
2.932
81,040
+0.05(+1.61%)
May 16, 2011
3.006
3.061
2.848
2.885
57,886
-0.18(-5.76%)
May 13, 2011
3.061
3.173
3.015
3.061
80,967
+0.00(+0.00%)
May 12, 2011
3.043
3.127
3.015
3.061
16,661
-0.07(-2.08%)
May 11, 2011
3.173
3.173
3.117
3.126
23,313
-0.09(-2.88%)
May 10, 2011
3.034
3.219
2.885
3.219
45,338
+0.18(+5.79%)
May 09, 2011
3.182
3.182
3.015
3.043
49,039
-0.06(-2.09%)
May 06, 2011
3.238
3.247
3.080
3.108
46,713
-0.10(-3.04%)
May 05, 2011
3.247
3.247
3.163
3.205
47,476
-0.07(-2.13%)
May 04, 2011
3.293
3.368
3.247
3.275
32,010
-0.11(-3.28%)
May 03, 2011
3.414
3.451
3.330
3.386
54,734
-0.04(-1.08%)
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.