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
)
115.50
+3.35 (+2.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2005
2.560
2.653
2.551
2.570
20,664
-0.06(-2.46%)
Jun 29, 2005
2.598
2.644
2.560
2.635
23,391
-0.01(-0.35%)
Jun 28, 2005
2.709
2.709
2.644
2.644
11,242
-0.09(-3.39%)
Jun 27, 2005
2.765
2.765
2.718
2.737
38,498
-0.08(-2.96%)
Jun 24, 2005
2.820
2.820
2.820
2.820
0
+0.00(+0.00%)
Jun 23, 2005
2.746
2.820
2.737
2.820
6,913
+0.07(+2.56%)
Jun 22, 2005
2.783
2.811
2.746
2.750
6,141
+0.00(+0.14%)
Jun 21, 2005
2.746
2.765
2.746
2.746
5,546
-0.03(-1.00%)
Jun 20, 2005
2.829
2.829
2.718
2.774
9,131
-0.06(-2.29%)
Jun 17, 2005
2.876
2.876
2.839
2.839
1,940
-0.10(-3.47%)
Jun 16, 2005
2.848
3.052
2.783
2.941
23,714
+0.17(+6.02%)
Jun 15, 2005
2.755
2.839
2.755
2.774
7,976
+0.04(+1.36%)
Jun 14, 2005
2.765
2.774
2.737
2.737
8,550
-0.06(-1.99%)
Jun 13, 2005
2.737
2.848
2.737
2.792
7,869
+0.03(+1.01%)
Jun 10, 2005
2.718
2.765
2.718
2.765
8,978
+0.03(+1.02%)
Jun 09, 2005
2.709
2.737
2.709
2.737
12,241
+0.02(+0.68%)
Jun 08, 2005
2.737
2.761
2.718
2.718
1,185
+0.06(+2.45%)
Jun 07, 2005
2.774
2.783
2.644
2.653
16,986
-0.12(-4.38%)
Jun 06, 2005
2.644
2.829
2.644
2.775
13,174
+0.10(+3.85%)
Jun 03, 2005
2.690
2.709
2.662
2.672
8,494
+0.01(+0.35%)
Jun 02, 2005
2.700
2.700
2.625
2.662
24,888
-0.03(-1.03%)
Jun 01, 2005
2.727
2.783
2.690
2.690
17,284
-0.05(-1.69%)
May 31, 2005
2.820
2.820
2.737
2.737
19,408
-0.08(-2.96%)
May 27, 2005
2.820
2.848
2.792
2.820
4,489
+0.02(+0.66%)
May 26, 2005
2.885
2.885
2.727
2.802
17,336
-0.16(-5.33%)
May 25, 2005
2.969
2.969
2.959
2.959
2,910
-0.01(-0.31%)
May 24, 2005
2.973
2.978
2.959
2.969
7,976
-0.03(-0.93%)
May 23, 2005
3.015
3.015
2.950
2.996
46,993
-0.02(-0.62%)
May 20, 2005
3.015
3.034
3.015
3.015
24,900
+0.00(+0.00%)
May 19, 2005
2.996
3.015
2.904
3.015
77,279
+0.00(+0.00%)
May 18, 2005
3.061
3.061
2.996
3.015
12,935
-0.02(-0.73%)
May 17, 2005
2.996
3.052
2.996
3.037
28,579
+0.04(+1.36%)
May 16, 2005
2.922
3.015
2.922
2.996
42,761
-0.07(-2.42%)
May 13, 2005
3.061
3.089
3.061
3.071
10,973
+0.03(+0.91%)
May 12, 2005
3.015
3.061
2.996
3.043
21,879
+0.05(+1.55%)
May 11, 2005
2.996
3.015
2.996
2.996
6,316
+0.02(+0.62%)
May 10, 2005
2.969
3.043
2.941
2.978
30,489
+0.05(+1.58%)
May 09, 2005
2.783
2.932
2.783
2.932
38,900
+0.15(+5.33%)
May 06, 2005
2.867
2.867
2.783
2.783
19,654
+0.00(+0.00%)
May 05, 2005
2.737
2.820
2.737
2.783
15,738
+0.05(+1.70%)
May 04, 2005
2.653
2.774
2.635
2.737
32,706
+0.10(+3.87%)
May 03, 2005
2.636
2.653
2.607
2.635
6,952
-0.05(-1.73%)
May 02, 2005
2.774
2.774
2.644
2.681
20,912
+0.01(+0.35%)
Apr 29, 2005
2.662
2.672
2.625
2.672
5,713
+0.01(+0.35%)
Apr 28, 2005
2.746
2.746
2.662
2.662
25,742
-0.08(-3.04%)
Apr 27, 2005
2.755
2.783
2.746
2.746
5,820
-0.01(-0.34%)
Apr 26, 2005
2.820
2.820
2.746
2.755
11,250
-0.03(-1.00%)
Apr 25, 2005
2.653
2.798
2.653
2.783
20,618
+0.08(+3.09%)
Apr 22, 2005
2.829
2.829
2.700
2.700
15,382
-0.13(-4.59%)
Apr 21, 2005
2.932
2.932
2.700
2.829
53,561
+0.03(+0.99%)
Apr 20, 2005
2.829
2.950
2.783
2.802
43,380
-0.03(-0.98%)
Apr 19, 2005
2.718
2.829
2.598
2.829
134,591
+0.13(+4.81%)
Apr 18, 2005
2.551
2.969
2.551
2.700
181,620
+0.10(+3.93%)
Apr 15, 2005
2.653
2.690
2.598
2.598
20,902
+0.01(+0.36%)
Apr 14, 2005
2.607
2.644
2.551
2.588
39,469
-0.02(-0.71%)
Apr 13, 2005
2.690
2.709
2.570
2.607
107,753
-0.15(-5.39%)
Apr 12, 2005
2.802
2.829
2.662
2.755
72,557
-0.07(-2.62%)
Apr 11, 2005
2.922
2.922
2.783
2.829
34,790
-0.04(-1.29%)
Apr 08, 2005
2.792
2.876
2.783
2.867
32,961
+0.07(+2.66%)
Apr 07, 2005
2.811
2.867
2.765
2.792
62,335
-0.06(-2.27%)
Apr 06, 2005
2.811
2.941
2.783
2.857
241,418
-0.03(-0.96%)
Apr 05, 2005
3.061
3.340
2.792
2.885
155,014
-0.21(-6.89%)
Apr 04, 2005
3.108
3.154
3.061
3.098
3,320
-0.06(-2.05%)
Apr 01, 2005
3.072
3.173
3.072
3.163
18,917
+0.06(+1.79%)
Mar 31, 2005
3.108
3.108
2.987
3.108
3,788
-0.04(-1.18%)
Mar 30, 2005
3.015
3.145
3.006
3.145
8,447
+0.15(+4.99%)
Mar 29, 2005
3.098
3.098
2.969
2.996
19,126
-0.16(-5.03%)
Mar 28, 2005
3.210
3.210
3.136
3.154
19,092
+0.02(+0.59%)
Mar 24, 2005
3.201
3.303
3.108
3.136
16,574
+0.02(+0.60%)
Mar 23, 2005
3.024
3.517
3.024
3.117
111,080
+0.09(+3.07%)
Mar 22, 2005
3.061
3.071
3.024
3.024
6,068
-0.04(-1.21%)
Mar 21, 2005
3.061
3.145
3.061
3.061
8,422
+0.00(+0.00%)
Mar 18, 2005
3.108
3.108
3.061
3.061
7,107
-0.05(-1.49%)
Mar 17, 2005
3.191
3.191
3.089
3.108
29,565
-0.05(-1.47%)
Mar 16, 2005
3.052
3.201
3.052
3.154
5,592
-0.01(-0.29%)
Mar 15, 2005
3.052
3.219
3.052
3.163
8,493
+0.07(+2.40%)
Mar 14, 2005
3.238
3.238
3.061
3.089
31,633
+0.02(+0.57%)
Mar 11, 2005
3.154
3.154
3.072
3.072
19,410
+0.05(+1.56%)
Mar 10, 2005
3.061
3.089
2.969
3.024
70,195
-0.09(-2.98%)
Mar 09, 2005
3.061
3.154
3.061
3.117
28,371
+0.08(+2.75%)
Mar 08, 2005
3.071
3.071
3.015
3.034
29,358
-0.06(-2.10%)
Mar 07, 2005
3.126
3.201
3.098
3.098
43,038
-0.06(-1.76%)
Mar 04, 2005
3.275
3.275
3.154
3.154
29,417
-0.05(-1.45%)
Mar 03, 2005
3.163
3.256
3.015
3.201
84,267
+0.00(+0.00%)
Mar 02, 2005
3.423
3.432
3.201
3.201
52,788
-0.14(-4.17%)
Mar 01, 2005
3.395
3.432
3.275
3.340
47,314
-0.04(-1.10%)
Feb 28, 2005
3.321
3.386
3.173
3.377
113,124
-0.03(-0.82%)
Feb 25, 2005
3.488
3.516
3.340
3.405
42,361
-0.11(-3.17%)
Feb 24, 2005
3.507
3.609
3.405
3.516
65,641
+0.04(+1.07%)
Feb 23, 2005
3.664
3.664
3.321
3.479
205,411
-0.28(-7.41%)
Feb 22, 2005
3.896
3.896
3.618
3.757
99,450
-0.10(-2.64%)
Feb 18, 2005
3.813
3.859
3.813
3.859
3,406
+0.05(+1.22%)
Feb 17, 2005
3.757
3.896
3.748
3.813
14,983
+0.01(+0.24%)
Feb 16, 2005
3.813
3.850
3.720
3.804
61,921
-0.05(-1.20%)
Feb 15, 2005
3.998
3.998
3.850
3.850
35,627
-0.13(-3.26%)
Feb 14, 2005
3.980
4.017
3.943
3.980
45,987
+0.06(+1.66%)
Feb 11, 2005
3.878
3.980
3.859
3.915
11,917
+0.07(+1.93%)
Feb 10, 2005
3.757
3.906
3.757
3.841
31,217
+0.04(+0.98%)
Feb 09, 2005
3.804
3.804
3.766
3.804
10,684
+0.02(+0.49%)
Feb 08, 2005
3.952
3.952
3.785
3.785
15,104
+0.00(+0.00%)
Feb 07, 2005
3.933
3.933
3.785
3.785
10,996
-0.01(-0.24%)
Feb 04, 2005
3.766
3.822
3.766
3.794
36,489
-0.03(-0.73%)
Feb 03, 2005
3.776
3.831
3.776
3.822
26,716
-0.05(-1.20%)
Feb 02, 2005
3.980
3.980
3.850
3.868
11,075
+0.01(+0.24%)
Feb 01, 2005
3.776
3.896
3.720
3.859
26,968
+0.14(+3.74%)
Jan 31, 2005
3.553
3.720
3.553
3.720
37,776
+0.17(+4.70%)
Jan 28, 2005
3.581
3.646
3.544
3.553
1,805
+0.01(+0.26%)
Jan 27, 2005
3.599
3.599
3.488
3.544
22,259
+0.02(+0.53%)
Jan 26, 2005
3.488
3.525
3.488
3.525
3,800
+0.05(+1.33%)
Jan 25, 2005
3.507
3.544
3.432
3.479
35,345
-0.04(-1.06%)
Jan 24, 2005
3.572
3.618
3.516
3.516
52,007
-0.10(-2.82%)
Jan 21, 2005
3.692
3.729
3.534
3.618
35,513
-0.04(-1.02%)
Jan 20, 2005
3.933
3.933
3.618
3.655
20,371
-0.05(-1.25%)
Jan 19, 2005
3.664
3.748
3.664
3.701
38,718
+0.02(+0.50%)
Jan 18, 2005
3.720
4.073
3.581
3.683
195,966
-0.04(-1.00%)
Jan 14, 2005
3.785
3.785
3.720
3.720
28,858
-0.07(-1.79%)
Jan 13, 2005
3.757
3.813
3.757
3.788
21,451
-0.02(-0.41%)
Jan 12, 2005
3.887
3.887
3.757
3.804
63,142
-0.06(-1.68%)
Jan 11, 2005
4.026
4.064
3.868
3.868
82,821
-0.18(-4.36%)
Jan 10, 2005
4.045
4.082
4.035
4.045
24,748
-0.06(-1.36%)
Jan 07, 2005
3.989
4.175
3.711
4.100
18,348
-0.02(-0.45%)
Jan 06, 2005
4.165
4.165
4.035
4.119
21,505
-0.04(-0.89%)
Jan 05, 2005
4.165
4.258
4.073
4.156
25,292
+0.08(+2.05%)
Jan 04, 2005
4.360
4.360
4.054
4.073
25,709
-0.19(-4.36%)
Jan 03, 2005
4.175
4.360
4.175
4.258
55,837
+0.11(+2.68%)
Dec 31, 2004
4.304
4.304
4.147
4.147
17,028
+0.01(+0.22%)
Dec 30, 2004
4.304
4.304
4.128
4.137
24,469
-0.06(-1.33%)
Dec 29, 2004
4.175
4.226
4.175
4.193
19,510
-0.08(-1.76%)
Dec 28, 2004
4.184
4.314
4.017
4.268
84,726
+0.00(+0.02%)
Dec 27, 2004
4.193
4.304
4.193
4.267
20,265
+0.07(+1.77%)
Dec 23, 2004
4.230
4.323
4.184
4.193
13,582
-0.15(-3.42%)
Dec 22, 2004
4.351
4.351
4.304
4.342
12,935
+0.11(+2.63%)
Dec 21, 2004
4.184
4.342
4.184
4.230
13,258
-0.02(-0.44%)
Dec 20, 2004
4.407
4.453
4.212
4.249
37,943
-0.11(-2.55%)
Dec 17, 2004
4.314
4.499
4.314
4.360
13,366
-0.06(-1.26%)
Dec 16, 2004
4.527
4.527
4.240
4.416
24,685
+0.15(+3.48%)
Dec 15, 2004
4.536
4.546
4.128
4.267
27,595
-0.18(-3.97%)
Dec 14, 2004
4.258
4.601
4.175
4.444
36,865
+0.20(+4.81%)
Dec 13, 2004
4.184
4.258
4.147
4.240
20,588
+0.06(+1.56%)
Dec 10, 2004
4.175
4.258
4.128
4.175
24,685
-0.03(-0.66%)
Dec 09, 2004
4.286
4.286
4.193
4.202
19,079
-0.08(-1.95%)
Dec 08, 2004
4.351
4.351
4.267
4.286
27,703
-0.06(-1.49%)
Dec 07, 2004
4.407
4.499
4.314
4.351
70,713
+0.08(+1.96%)
Dec 06, 2004
4.620
4.620
4.249
4.267
79,552
-0.15(-3.36%)
Dec 03, 2004
4.546
4.638
4.416
4.416
55,622
-0.09(-2.06%)
Dec 02, 2004
4.518
4.750
4.295
4.509
156,625
+0.06(+1.46%)
Dec 01, 2004
3.831
4.444
3.822
4.444
195,647
+0.54(+13.78%)
Nov 30, 2004
3.952
3.980
3.720
3.906
71,252
-0.06(-1.64%)
Nov 29, 2004
4.249
4.249
3.766
3.971
106,285
-0.04(-0.95%)
Nov 26, 2004
4.063
4.128
3.989
4.009
52,172
-0.14(-3.33%)
Nov 24, 2004
4.249
4.258
4.110
4.147
112,861
-0.12(-2.83%)
Nov 23, 2004
4.407
4.407
4.240
4.267
21,235
-0.14(-3.16%)
Nov 22, 2004
4.175
4.407
4.175
4.407
99,279
+0.05(+1.06%)
Nov 19, 2004
4.407
4.434
4.277
4.360
54,005
-0.05(-1.05%)
Nov 18, 2004
4.499
4.499
4.221
4.407
113,184
+0.05(+1.06%)
Nov 17, 2004
4.267
4.490
4.230
4.360
85,050
+0.09(+2.17%)
Nov 16, 2004
4.638
4.638
4.267
4.267
102,620
-0.06(-1.50%)
Nov 15, 2004
4.527
4.527
4.175
4.332
249,652
+0.02(+0.43%)
Nov 12, 2004
3.785
4.407
3.785
4.314
105,423
+0.14(+3.33%)
Nov 11, 2004
3.980
4.267
3.961
4.175
169,130
+0.26(+6.63%)
Nov 10, 2004
4.184
4.184
3.729
3.915
358,956
-0.15(-3.65%)
Nov 09, 2004
3.989
4.063
3.711
4.063
289,536
+0.26(+6.83%)
Nov 08, 2004
3.562
3.841
3.562
3.804
183,035
+0.32(+9.33%)
Nov 05, 2004
3.470
3.553
3.442
3.479
31,799
+0.00(+0.00%)
Nov 04, 2004
3.516
3.525
3.256
3.479
92,487
+0.13(+3.88%)
Nov 03, 2004
3.340
3.553
3.256
3.349
91,409
+0.20(+6.49%)
Nov 02, 2004
3.061
3.210
2.969
3.145
114,693
+0.08(+2.73%)
Nov 01, 2004
3.154
3.191
2.876
3.061
188,317
-0.09(-2.94%)
Oct 29, 2004
2.894
3.163
2.894
3.154
97,230
+0.28(+9.68%)
Oct 28, 2004
3.163
3.191
2.867
2.876
147,894
-0.30(-9.36%)
Oct 27, 2004
3.201
3.247
3.173
3.173
58,855
-0.06(-2.01%)
Oct 26, 2004
3.108
3.265
3.108
3.238
52,927
+0.03(+0.87%)
Oct 25, 2004
3.247
3.275
3.210
3.210
66,401
-0.10(-3.08%)
Oct 22, 2004
3.247
3.312
3.247
3.312
9,378
+0.06(+2.00%)
Oct 21, 2004
2.996
3.303
2.996
3.247
62,413
+0.22(+7.36%)
Oct 20, 2004
3.080
3.163
2.709
3.024
233,806
-0.08(-2.69%)
Oct 19, 2004
3.377
3.590
2.978
3.108
122,778
-0.25(-7.46%)
Oct 18, 2004
3.358
3.377
3.340
3.358
8,192
+0.12(+3.72%)
Oct 15, 2004
3.395
3.395
3.034
3.238
38,267
-0.12(-3.59%)
Oct 14, 2004
3.386
3.442
3.358
3.358
5,497
-0.06(-1.63%)
Oct 13, 2004
3.386
3.562
3.386
3.414
14,013
-0.02(-0.54%)
Oct 12, 2004
3.544
3.545
3.405
3.432
33,416
-0.09(-2.63%)
Oct 11, 2004
3.674
3.674
3.525
3.525
37,835
-0.01(-0.26%)
Oct 08, 2004
3.627
3.627
3.507
3.534
27,703
-0.07(-2.06%)
Oct 07, 2004
3.618
3.730
3.600
3.609
23,714
-0.02(-0.51%)
Oct 06, 2004
3.692
3.692
3.534
3.627
6,359
-0.09(-2.49%)
Oct 05, 2004
3.729
3.757
3.720
3.720
22,205
+0.00(+0.00%)
Oct 04, 2004
3.748
3.850
3.692
3.720
22,852
-0.01(-0.25%)
Oct 01, 2004
3.618
3.989
3.581
3.729
32,769
+0.06(+1.52%)
Sep 30, 2004
3.646
3.804
3.637
3.674
13,258
+0.02(+0.51%)
Sep 29, 2004
3.442
3.785
3.442
3.655
51,418
-0.10(-2.72%)
Sep 28, 2004
3.822
3.915
3.757
3.757
25,008
-0.05(-1.22%)
Sep 27, 2004
3.618
3.933
3.553
3.804
79,875
+0.05(+1.23%)
Sep 24, 2004
3.562
3.757
3.497
3.757
14,767
+0.13(+3.58%)
Sep 23, 2004
3.637
3.684
3.562
3.627
14,660
-0.03(-0.76%)
Sep 22, 2004
3.711
3.711
3.627
3.655
8,192
-0.07(-1.99%)
Sep 21, 2004
3.637
3.776
3.637
3.729
20,157
+0.02(+0.50%)
Sep 20, 2004
3.766
3.766
3.664
3.711
27,164
+0.00(+0.00%)
Sep 17, 2004
3.729
3.757
3.674
3.711
6,898
-0.03(-0.74%)
Sep 16, 2004
3.804
3.887
3.720
3.739
20,373
-0.06(-1.47%)
Sep 15, 2004
3.748
3.850
3.664
3.794
18,432
-0.03(-0.73%)
Sep 14, 2004
3.664
3.822
3.664
3.822
95,829
+0.07(+1.98%)
Sep 13, 2004
3.711
3.804
3.664
3.748
53,789
+0.04(+1.00%)
Sep 10, 2004
3.534
3.794
3.534
3.711
12,881
+0.07(+2.04%)
Sep 09, 2004
3.581
3.804
3.581
3.637
7,330
-0.09(-2.49%)
Sep 08, 2004
3.572
3.757
3.572
3.729
24,253
+0.07(+2.03%)
Sep 07, 2004
3.525
3.711
3.525
3.655
34,170
+0.07(+2.07%)
Sep 03, 2004
3.590
3.701
3.581
3.581
6,898
-0.12(-3.26%)
Sep 02, 2004
3.711
3.711
3.609
3.701
5,497
+0.00(+0.00%)
Sep 01, 2004
3.712
3.757
3.683
3.701
395,499
-0.05(-1.24%)
Aug 31, 2004
3.664
3.748
3.618
3.748
21,451
+0.04(+1.00%)
Aug 30, 2004
3.572
3.729
3.572
3.711
28,457
+0.14(+3.90%)
Aug 27, 2004
3.701
3.711
3.572
3.572
15,414
-0.10(-2.78%)
Aug 26, 2004
3.674
3.701
3.674
3.674
3,665
-0.04(-1.00%)
Aug 25, 2004
3.618
3.711
3.618
3.711
19,942
+0.19(+5.54%)
Aug 24, 2004
3.544
3.748
3.516
3.516
50,016
-0.34(-8.89%)
Aug 23, 2004
3.525
3.878
3.525
3.859
47,893
+0.31(+8.62%)
Aug 20, 2004
3.553
3.664
3.534
3.553
20,049
-0.04(-1.03%)
Aug 19, 2004
3.646
3.785
3.590
3.590
36,865
-0.04(-1.02%)
Aug 18, 2004
3.618
3.627
3.516
3.627
27,975
+0.06(+1.56%)
Aug 17, 2004
3.395
3.711
3.395
3.572
28,889
-0.04(-1.03%)
Aug 16, 2004
3.534
3.618
3.525
3.609
59,502
+0.06(+1.83%)
Aug 13, 2004
3.395
3.581
3.395
3.544
27,918
+0.07(+2.14%)
Aug 12, 2004
3.627
3.804
3.442
3.470
45,058
-0.16(-4.35%)
Aug 11, 2004
3.701
3.701
3.386
3.627
89,793
+0.03(+0.77%)
Aug 10, 2004
4.035
4.035
3.534
3.599
97,662
-0.33(-8.49%)
Aug 09, 2004
3.015
3.989
3.015
3.933
224,859
+0.62(+18.77%)
Aug 06, 2004
3.024
3.312
2.867
3.312
107,902
+0.24(+7.86%)
Aug 05, 2004
3.340
3.479
2.820
3.071
421,585
-0.12(-3.78%)
Aug 04, 2004
3.182
3.859
3.173
3.191
1,277,152
-0.89(-21.82%)
Aug 03, 2004
4.091
4.184
4.082
4.082
26,625
-0.09(-2.22%)
Aug 02, 2004
4.240
4.314
4.091
4.175
70,390
-0.19(-4.46%)
Jul 30, 2004
4.546
4.574
4.128
4.369
229,602
-0.20(-4.46%)
Jul 29, 2004
4.638
4.768
4.388
4.574
66,293
-0.15(-3.14%)
Jul 28, 2004
4.578
4.731
4.453
4.722
37,081
+0.12(+2.62%)
Jul 27, 2004
4.295
4.601
4.295
4.601
70,928
+0.21(+4.86%)
Jul 26, 2004
4.369
4.453
4.147
4.388
50,340
-0.02(-0.42%)
Jul 23, 2004
4.481
4.481
4.277
4.407
31,476
-0.09(-2.06%)
Jul 22, 2004
4.536
4.638
4.212
4.499
50,124
-0.08(-1.82%)
Jul 21, 2004
4.972
4.972
4.416
4.583
70,282
-0.33(-6.79%)
Jul 20, 2004
4.833
5.139
4.657
4.917
131,940
-0.07(-1.49%)
Jul 19, 2004
5.176
5.176
4.843
4.991
19,942
+0.00(+0.00%)
Jul 16, 2004
4.935
5.102
4.935
4.991
25,870
+0.03(+0.56%)
Jul 15, 2004
5.019
5.037
4.833
4.963
30,829
-0.14(-2.73%)
Jul 14, 2004
5.158
5.269
5.102
5.102
36,003
-0.09(-1.79%)
Jul 13, 2004
5.167
5.334
5.102
5.195
56,484
+0.11(+2.19%)
Jul 12, 2004
4.954
5.334
4.768
5.084
50,340
+0.30(+6.20%)
Jul 09, 2004
5.047
5.102
4.759
4.787
46,351
-0.22(-4.44%)
Jul 08, 2004
5.093
5.381
4.917
5.010
71,575
-0.21(-4.09%)
Jul 07, 2004
5.251
5.752
5.112
5.223
381,485
+0.40(+8.27%)
Jul 06, 2004
4.889
5.000
4.638
4.824
37,835
-0.06(-1.14%)
Jul 02, 2004
4.694
4.898
4.694
4.880
20,804
+0.06(+1.35%)
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.