Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Calamp Corp
(NQ:
CAMP
)
0.4000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2003
3.460
3.551
3.350
3.500
72,700
-0.04(-1.13%)
Jul 30, 2003
3.500
3.640
3.460
3.540
27,600
-0.07(-1.94%)
Jul 29, 2003
3.610
3.680
3.510
3.610
35,600
-0.10(-2.70%)
Jul 28, 2003
3.860
3.860
3.560
3.710
17,900
-0.17(-4.38%)
Jul 25, 2003
3.820
3.920
3.820
3.880
16,900
+0.01(+0.23%)
Jul 24, 2003
3.990
3.990
3.860
3.871
43,200
+0.02(+0.39%)
Jul 23, 2003
3.930
3.980
3.800
3.856
40,700
-0.12(-3.12%)
Jul 22, 2003
3.900
4.000
3.890
3.980
33,700
+0.03(+0.79%)
Jul 21, 2003
3.800
3.980
3.800
3.949
50,300
+0.06(+1.52%)
Jul 18, 2003
3.780
3.890
3.770
3.890
43,100
+0.13(+3.43%)
Jul 17, 2003
3.700
4.390
3.580
3.761
182,300
+0.26(+7.46%)
Jul 16, 2003
3.630
3.630
3.500
3.500
21,300
-0.18(-4.89%)
Jul 15, 2003
3.460
3.770
3.440
3.680
158,000
+0.24(+6.98%)
Jul 14, 2003
3.380
3.530
3.370
3.440
27,300
+0.05(+1.45%)
Jul 11, 2003
3.370
3.550
3.370
3.391
25,400
+0.02(+0.62%)
Jul 10, 2003
3.500
3.550
3.370
3.370
35,500
-0.15(-4.26%)
Jul 09, 2003
3.500
3.590
3.460
3.520
29,200
-0.01(-0.28%)
Jul 08, 2003
3.510
3.600
3.500
3.530
34,400
-0.06(-1.67%)
Jul 07, 2003
3.500
3.600
3.480
3.590
27,500
+0.10(+2.87%)
Jul 03, 2003
3.520
3.520
3.490
3.490
12,900
-0.04(-1.13%)
Jul 02, 2003
3.590
3.601
3.470
3.530
26,100
-0.07(-1.94%)
Jul 01, 2003
3.590
3.600
3.490
3.600
23,300
+0.03(+0.84%)
Jun 30, 2003
3.720
3.720
3.500
3.570
22,500
-0.15(-4.03%)
Jun 27, 2003
3.800
3.840
3.660
3.720
41,200
-0.03(-0.80%)
Jun 26, 2003
3.460
3.750
3.450
3.750
78,000
+0.28(+8.07%)
Jun 25, 2003
3.270
3.540
3.270
3.470
28,500
+0.02(+0.58%)
Jun 24, 2003
3.400
3.680
3.370
3.450
46,700
-0.06(-1.71%)
Jun 23, 2003
3.600
3.600
3.470
3.510
63,600
-0.24(-6.40%)
Jun 20, 2003
3.950
3.950
3.600
3.750
114,300
-0.15(-3.85%)
Jun 19, 2003
3.920
3.970
3.830
3.900
130,300
+0.10(+2.74%)
Jun 18, 2003
3.610
3.820
3.610
3.796
112,800
+0.20(+5.44%)
Jun 17, 2003
3.500
3.630
3.500
3.600
37,700
+0.08(+2.27%)
Jun 16, 2003
3.450
3.520
3.440
3.520
67,800
+0.08(+2.33%)
Jun 13, 2003
3.410
3.450
3.410
3.440
30,800
+0.00(+0.00%)
Jun 12, 2003
3.280
3.450
3.280
3.440
30,800
+0.16(+4.88%)
Jun 11, 2003
3.450
3.470
3.260
3.280
83,100
-0.17(-4.93%)
Jun 10, 2003
3.350
3.520
3.310
3.450
112,000
+0.05(+1.47%)
Jun 09, 2003
3.400
3.420
3.350
3.400
20,600
+0.00(+0.00%)
Jun 06, 2003
3.450
3.500
3.400
3.400
70,200
-0.01(-0.29%)
Jun 05, 2003
3.390
3.450
3.320
3.410
36,400
-0.03(-0.87%)
Jun 04, 2003
3.380
3.450
3.300
3.440
64,600
+0.04(+1.18%)
Jun 03, 2003
3.360
3.500
3.270
3.400
257,400
-0.01(-0.29%)
Jun 02, 2003
3.080
3.450
3.070
3.410
378,700
-0.48(-12.34%)
May 30, 2003
3.800
3.940
3.700
3.890
58,800
+0.16(+4.29%)
May 29, 2003
3.800
3.800
3.660
3.730
43,100
-0.02(-0.53%)
May 28, 2003
3.750
3.780
3.670
3.750
36,500
+0.00(+0.00%)
May 27, 2003
3.500
3.750
3.420
3.750
41,500
+0.26(+7.45%)
May 23, 2003
3.480
3.510
3.400
3.490
32,700
+0.02(+0.58%)
May 22, 2003
3.480
3.540
3.420
3.470
43,900
-0.03(-0.86%)
May 21, 2003
3.500
3.510
3.400
3.500
26,800
-0.01(-0.28%)
May 20, 2003
3.470
3.510
3.410
3.510
11,400
+0.01(+0.29%)
May 19, 2003
3.680
3.680
3.410
3.500
34,700
-0.12(-3.31%)
May 16, 2003
3.680
3.700
3.550
3.620
47,500
-0.09(-2.43%)
May 15, 2003
3.750
3.870
3.700
3.710
31,000
-0.07(-1.85%)
May 14, 2003
3.740
3.900
3.700
3.780
62,900
+0.05(+1.34%)
May 13, 2003
3.540
3.750
3.450
3.730
164,700
+0.31(+9.06%)
May 12, 2003
3.360
3.500
3.360
3.420
55,400
+0.06(+1.79%)
May 09, 2003
3.330
3.600
3.330
3.360
64,900
-0.04(-1.18%)
May 08, 2003
3.390
3.520
3.340
3.400
22,100
+0.00(+0.00%)
May 07, 2003
3.300
3.490
3.240
3.400
106,000
+0.13(+3.98%)
May 06, 2003
3.210
3.550
3.150
3.270
194,800
+0.07(+2.19%)
May 05, 2003
3.230
3.250
3.150
3.200
70,800
-0.04(-1.23%)
May 02, 2003
3.340
3.340
3.190
3.240
87,300
-0.04(-1.22%)
May 01, 2003
3.280
3.300
3.130
3.280
72,100
+0.03(+0.92%)
Apr 30, 2003
3.070
3.250
3.070
3.250
55,700
+0.02(+0.62%)
Apr 29, 2003
3.250
3.320
3.180
3.230
56,000
-0.06(-1.82%)
Apr 28, 2003
3.200
3.350
3.070
3.290
150,300
+0.13(+4.11%)
Apr 25, 2003
3.160
3.200
3.120
3.160
73,500
-0.08(-2.47%)
Apr 24, 2003
3.320
3.390
3.150
3.240
143,800
-0.10(-2.99%)
Apr 23, 2003
3.550
3.560
3.250
3.340
428,100
-0.84(-20.10%)
Apr 22, 2003
3.950
4.230
3.920
4.180
114,200
+0.18(+4.50%)
Apr 21, 2003
3.840
4.020
3.710
4.000
107,700
+0.12(+3.09%)
Apr 17, 2003
3.770
3.900
3.750
3.880
37,600
+0.13(+3.47%)
Apr 16, 2003
3.850
3.850
3.750
3.750
31,500
-0.09(-2.34%)
Apr 15, 2003
3.820
3.900
3.800
3.840
25,600
+0.04(+1.05%)
Apr 14, 2003
3.810
3.910
3.750
3.800
16,300
+0.00(+0.00%)
Apr 11, 2003
3.750
3.810
3.750
3.800
10,000
+0.03(+0.80%)
Apr 10, 2003
3.810
3.810
3.710
3.770
6,900
-0.05(-1.31%)
Apr 09, 2003
3.750
3.820
3.610
3.820
19,600
-0.01(-0.26%)
Apr 08, 2003
3.890
3.960
3.750
3.830
18,100
-0.01(-0.26%)
Apr 07, 2003
3.940
4.050
3.800
3.840
36,300
-0.08(-2.04%)
Apr 04, 2003
3.860
3.940
3.820
3.920
10,300
+0.07(+1.82%)
Apr 03, 2003
3.800
3.850
3.800
3.850
15,200
+0.05(+1.32%)
Apr 02, 2003
3.830
3.840
3.790
3.800
29,400
-0.01(-0.26%)
Apr 01, 2003
3.800
3.890
3.800
3.810
9,300
+0.00(+0.00%)
Mar 31, 2003
3.900
3.900
3.800
3.810
3,600
-0.11(-2.81%)
Mar 28, 2003
3.960
4.000
3.860
3.920
14,400
-0.03(-0.76%)
Mar 27, 2003
3.980
4.000
3.950
3.950
5,700
-0.02(-0.50%)
Mar 26, 2003
3.850
3.990
3.750
3.970
30,350
+0.12(+3.12%)
Mar 25, 2003
3.850
3.870
3.750
3.850
22,950
-0.01(-0.26%)
Mar 24, 2003
3.900
3.950
3.750
3.860
13,500
-0.11(-2.77%)
Mar 21, 2003
3.940
4.050
3.840
3.970
18,000
-0.08(-1.98%)
Mar 20, 2003
4.000
4.060
3.840
4.050
170,000
+0.05(+1.25%)
Mar 19, 2003
4.010
4.050
4.000
4.000
15,400
+0.00(+0.00%)
Mar 18, 2003
4.150
4.150
4.000
4.000
25,900
-0.10(-2.44%)
Mar 17, 2003
3.830
4.120
3.830
4.100
26,492
+0.25(+6.49%)
Mar 14, 2003
3.550
3.930
3.550
3.850
34,030
+0.27(+7.54%)
Mar 13, 2003
3.660
3.750
3.500
3.580
55,500
-0.11(-2.98%)
Mar 12, 2003
3.730
3.730
3.660
3.690
33,000
-0.02(-0.54%)
Mar 11, 2003
3.790
3.810
3.710
3.710
10,100
-0.04(-1.07%)
Mar 10, 2003
3.750
3.800
3.750
3.750
16,700
-0.03(-0.79%)
Mar 07, 2003
3.810
3.840
3.750
3.780
27,400
-0.09(-2.33%)
Mar 06, 2003
3.940
3.980
3.750
3.870
24,000
-0.08(-2.03%)
Mar 05, 2003
3.960
4.000
3.940
3.950
8,500
-0.01(-0.25%)
Mar 04, 2003
4.080
4.080
3.950
3.960
16,100
-0.04(-1.00%)
Mar 03, 2003
4.000
4.170
4.000
4.000
19,600
+0.00(+0.00%)
Feb 28, 2003
3.950
4.000
3.950
4.000
14,600
+0.05(+1.27%)
Feb 27, 2003
4.040
4.050
3.950
3.950
8,700
-0.07(-1.74%)
Feb 26, 2003
4.020
4.040
3.980
4.020
6,800
-0.03(-0.74%)
Feb 25, 2003
4.000
4.080
4.000
4.050
13,300
+0.00(+0.00%)
Feb 24, 2003
4.080
4.080
3.950
4.050
12,200
+0.01(+0.25%)
Feb 21, 2003
4.030
4.040
4.000
4.040
5,700
+0.03(+0.75%)
Feb 20, 2003
4.030
4.100
4.000
4.010
22,500
-0.08(-1.96%)
Feb 19, 2003
4.000
4.100
4.000
4.090
4,900
+0.05(+1.24%)
Feb 18, 2003
3.990
4.100
3.990
4.040
18,900
+0.04(+1.00%)
Feb 14, 2003
3.890
4.040
3.890
4.000
22,400
+0.07(+1.78%)
Feb 13, 2003
4.030
4.060
3.760
3.930
68,800
-0.13(-3.20%)
Feb 12, 2003
4.150
4.150
4.050
4.060
19,200
-0.08(-1.93%)
Feb 11, 2003
4.070
4.150
4.000
4.140
18,300
+0.01(+0.24%)
Feb 10, 2003
4.000
4.150
4.000
4.130
18,900
+0.08(+1.98%)
Feb 07, 2003
4.060
4.140
4.050
4.050
16,800
-0.01(-0.25%)
Feb 06, 2003
4.100
4.170
4.050
4.060
25,400
-0.09(-2.17%)
Feb 05, 2003
4.160
4.200
4.100
4.150
15,200
-0.10(-2.35%)
Feb 04, 2003
4.100
4.250
4.100
4.250
9,600
+0.02(+0.47%)
Feb 03, 2003
4.160
4.280
4.050
4.230
27,700
+0.02(+0.48%)
Jan 31, 2003
4.250
4.250
4.090
4.210
16,400
+0.00(+0.02%)
Jan 30, 2003
4.420
4.500
4.180
4.209
16,300
-0.21(-4.77%)
Jan 29, 2003
4.340
4.600
4.060
4.420
18,100
+0.08(+1.84%)
Jan 28, 2003
4.060
4.340
4.060
4.340
57,200
+0.26(+6.37%)
Jan 27, 2003
4.190
4.300
4.030
4.080
65,900
-0.12(-2.86%)
Jan 24, 2003
4.190
4.300
4.100
4.200
191,600
-0.11(-2.55%)
Jan 23, 2003
5.390
5.500
3.930
4.310
476,900
-1.24(-22.36%)
Jan 22, 2003
5.750
5.750
5.490
5.551
26,200
-0.16(-2.78%)
Jan 21, 2003
5.700
5.950
5.700
5.710
35,600
+0.16(+2.86%)
Jan 17, 2003
5.610
5.810
5.480
5.551
53,400
-0.23(-3.96%)
Jan 16, 2003
5.900
6.000
5.670
5.780
31,900
-0.06(-1.01%)
Jan 15, 2003
6.000
6.000
5.600
5.839
62,000
-0.14(-2.36%)
Jan 14, 2003
6.040
6.040
5.930
5.980
40,500
-0.07(-1.16%)
Jan 13, 2003
6.290
6.400
6.050
6.050
34,100
-0.09(-1.47%)
Jan 10, 2003
6.400
6.400
6.000
6.140
80,000
-0.26(-4.05%)
Jan 09, 2003
6.200
6.490
5.950
6.399
83,000
+0.42(+7.01%)
Jan 08, 2003
5.930
6.090
5.750
5.980
90,700
+0.05(+0.84%)
Jan 07, 2003
5.930
6.160
5.790
5.930
99,800
+0.05(+0.85%)
Jan 06, 2003
5.410
5.900
5.410
5.880
71,100
+0.43(+7.91%)
Jan 03, 2003
5.310
5.480
5.250
5.449
32,800
+0.11(+2.04%)
Jan 02, 2003
5.300
5.390
5.060
5.340
42,500
+0.28(+5.53%)
Dec 31, 2002
4.910
5.280
4.910
5.060
51,500
+0.00(+0.00%)
Dec 30, 2002
5.100
5.220
4.760
5.060
62,100
-0.04(-0.78%)
Dec 27, 2002
5.160
5.210
5.000
5.100
20,600
-0.09(-1.73%)
Dec 26, 2002
5.340
5.340
5.140
5.190
19,500
-0.15(-2.81%)
Dec 24, 2002
5.060
5.340
5.000
5.340
33,500
+0.23(+4.48%)
Dec 23, 2002
5.490
5.650
5.020
5.111
39,900
-0.34(-6.22%)
Dec 20, 2002
5.490
5.650
5.250
5.450
117,700
-0.06(-1.07%)
Dec 19, 2002
5.270
5.550
5.000
5.509
119,700
+0.25(+4.73%)
Dec 18, 2002
5.650
5.650
5.250
5.260
143,700
-0.21(-3.84%)
Dec 17, 2002
5.600
5.680
5.450
5.470
55,400
-0.17(-3.01%)
Dec 16, 2002
5.700
5.700
5.380
5.640
78,600
+0.24(+4.46%)
Dec 13, 2002
5.500
5.550
5.290
5.399
21,600
-0.07(-1.30%)
Dec 12, 2002
5.360
5.520
5.250
5.470
33,800
+0.21(+3.99%)
Dec 11, 2002
5.410
5.490
5.210
5.260
20,800
-0.08(-1.50%)
Dec 10, 2002
5.250
5.560
5.050
5.340
46,200
+0.18(+3.49%)
Dec 09, 2002
5.600
5.670
5.160
5.160
40,100
-0.44(-7.86%)
Dec 06, 2002
5.160
5.650
5.160
5.600
42,800
+0.15(+2.75%)
Dec 05, 2002
5.450
5.750
5.100
5.450
68,600
+0.07(+1.30%)
Dec 04, 2002
5.550
5.840
4.810
5.380
240,200
-0.37(-6.43%)
Dec 03, 2002
6.110
6.350
5.390
5.750
203,900
-0.45(-7.26%)
Dec 02, 2002
5.890
6.260
5.880
6.200
165,400
+0.58(+10.32%)
Nov 29, 2002
5.350
5.740
5.350
5.620
39,200
+0.12(+2.16%)
Nov 27, 2002
5.590
5.900
5.350
5.501
122,000
+0.12(+2.25%)
Nov 26, 2002
5.800
5.850
5.300
5.380
144,100
-0.12(-2.16%)
Nov 25, 2002
5.280
5.720
5.190
5.499
223,600
+0.36(+6.98%)
Nov 22, 2002
4.840
5.210
4.710
5.140
141,100
+0.43(+9.13%)
Nov 21, 2002
4.700
5.250
4.660
4.710
150,600
+0.16(+3.52%)
Nov 20, 2002
4.160
4.650
4.110
4.550
304,600
+0.50(+12.35%)
Nov 19, 2002
4.000
4.210
3.920
4.050
257,500
+0.05(+1.25%)
Nov 18, 2002
3.970
4.120
3.910
4.000
197,300
+0.10(+2.56%)
Nov 15, 2002
3.750
3.950
3.750
3.900
48,900
-0.01(-0.26%)
Nov 14, 2002
3.870
3.940
3.750
3.910
35,600
-0.04(-1.01%)
Nov 13, 2002
3.910
3.970
3.830
3.950
57,400
+0.04(+1.02%)
Nov 12, 2002
4.050
4.050
3.850
3.910
115,900
-0.09(-2.25%)
Nov 11, 2002
3.960
4.000
3.900
4.000
10,400
+0.09(+2.30%)
Nov 08, 2002
3.950
4.020
3.880
3.910
58,400
-0.10(-2.49%)
Nov 07, 2002
4.020
4.100
3.950
4.010
65,200
-0.09(-2.20%)
Nov 06, 2002
4.100
4.120
4.000
4.100
117,100
+0.04(+0.99%)
Nov 05, 2002
4.120
4.120
3.900
4.060
74,500
-0.06(-1.46%)
Nov 04, 2002
3.710
4.250
3.670
4.120
276,600
+0.44(+11.96%)
Nov 01, 2002
3.630
3.690
3.610
3.680
13,200
+0.04(+1.10%)
Oct 31, 2002
3.720
3.720
3.550
3.640
33,100
-0.04(-1.09%)
Oct 30, 2002
3.660
3.720
3.650
3.680
33,100
+0.03(+0.82%)
Oct 29, 2002
3.680
3.700
3.600
3.650
22,100
-0.01(-0.27%)
Oct 28, 2002
3.730
3.820
3.610
3.660
108,100
-0.00(-0.14%)
Oct 25, 2002
3.650
3.720
3.550
3.665
15,000
-0.07(-1.98%)
Oct 24, 2002
3.720
3.780
3.600
3.739
44,700
+0.06(+1.60%)
Oct 23, 2002
3.670
3.740
3.550
3.680
32,900
-0.05(-1.34%)
Oct 22, 2002
3.600
3.820
3.550
3.730
19,804
-0.03(-0.80%)
Oct 21, 2002
3.700
3.800
3.640
3.760
25,800
+0.07(+1.90%)
Oct 18, 2002
3.749
3.820
3.600
3.690
22,073
-0.06(-1.60%)
Oct 17, 2002
3.500
3.820
3.500
3.750
65,300
+0.25(+7.14%)
Oct 16, 2002
3.510
3.560
3.450
3.500
40,940
-0.08(-2.23%)
Oct 15, 2002
3.800
3.910
3.500
3.580
34,000
-0.07(-1.92%)
Oct 14, 2002
3.650
3.750
3.620
3.650
32,950
+0.01(+0.27%)
Oct 11, 2002
3.600
3.680
3.500
3.640
84,800
+0.17(+4.90%)
Oct 10, 2002
3.500
3.520
3.460
3.470
26,600
+0.02(+0.58%)
Oct 09, 2002
3.540
3.540
3.450
3.450
30,000
-0.01(-0.29%)
Oct 08, 2002
3.470
3.550
3.410
3.460
60,400
-0.04(-1.14%)
Oct 07, 2002
3.530
3.550
3.460
3.500
50,200
-0.02(-0.57%)
Oct 04, 2002
3.510
3.580
3.500
3.520
21,700
-0.02(-0.59%)
Oct 03, 2002
3.460
3.600
3.450
3.541
42,700
+0.06(+1.61%)
Oct 02, 2002
3.679
3.679
3.450
3.485
44,800
-0.05(-1.30%)
Oct 01, 2002
3.560
3.670
3.500
3.531
65,600
+0.01(+0.31%)
Sep 30, 2002
3.500
3.820
3.500
3.520
35,800
+0.04(+1.15%)
Sep 27, 2002
3.450
3.510
3.450
3.480
55,400
+0.03(+0.87%)
Sep 26, 2002
3.430
3.460
3.430
3.450
19,600
+0.02(+0.55%)
Sep 25, 2002
3.460
3.500
3.400
3.431
118,500
-0.03(-0.84%)
Sep 24, 2002
3.500
3.519
3.420
3.460
55,700
-0.11(-3.05%)
Sep 23, 2002
3.640
3.780
3.520
3.569
47,300
+0.02(+0.54%)
Sep 20, 2002
4.240
4.240
3.550
3.550
124,900
-0.09(-2.47%)
Sep 19, 2002
3.560
3.700
3.450
3.640
58,500
+0.01(+0.28%)
Sep 18, 2002
3.750
3.750
3.500
3.630
61,800
-0.15(-3.97%)
Sep 17, 2002
3.690
4.010
3.690
3.780
54,500
+0.11(+3.00%)
Sep 16, 2002
3.470
3.690
3.400
3.670
65,500
+0.21(+6.07%)
Sep 13, 2002
3.390
3.470
3.370
3.460
70,300
+0.06(+1.76%)
Sep 12, 2002
3.301
3.420
3.300
3.400
37,900
+0.02(+0.59%)
Sep 11, 2002
3.469
3.469
3.290
3.380
5,999
-0.08(-2.31%)
Sep 10, 2002
3.250
3.460
3.200
3.460
25,100
+0.20(+6.13%)
Sep 09, 2002
3.219
3.310
3.160
3.260
26,950
-0.05(-1.51%)
Sep 06, 2002
3.283
3.420
3.200
3.310
21,300
-0.01(-0.30%)
Sep 05, 2002
3.210
3.330
3.210
3.320
28,700
+0.07(+2.15%)
Sep 04, 2002
3.278
3.300
3.160
3.250
41,100
-0.02(-0.61%)
Sep 03, 2002
3.460
3.480
3.110
3.270
24,800
-0.19(-5.49%)
Aug 30, 2002
3.471
3.540
3.460
3.460
9,000
+0.00(+0.00%)
Aug 29, 2002
3.460
3.520
3.460
3.460
15,400
-0.05(-1.42%)
Aug 28, 2002
3.619
3.620
3.460
3.510
27,800
-0.07(-1.96%)
Aug 27, 2002
3.859
3.859
3.560
3.580
36,888
-0.07(-1.92%)
Aug 26, 2002
3.801
3.801
3.560
3.650
34,890
-0.11(-2.93%)
Aug 23, 2002
3.989
4.000
3.660
3.760
4,730,000
-0.17(-4.33%)
Aug 22, 2002
3.810
4.000
3.760
3.930
37,000
+0.13(+3.42%)
Aug 21, 2002
3.860
3.900
3.760
3.800
19,200
-0.15(-3.80%)
Aug 20, 2002
3.980
3.990
3.800
3.950
66,983
-0.01(-0.25%)
Aug 16, 2002
3.860
4.040
3.860
3.960
37,500
+0.08(+2.06%)
Aug 15, 2002
4.020
4.020
3.860
3.880
51,440
-0.12(-3.00%)
Aug 14, 2002
4.080
4.140
4.000
4.000
45,600
-0.12(-2.91%)
Aug 13, 2002
4.110
4.150
4.000
4.120
64,100
+0.01(+0.24%)
Aug 12, 2002
4.100
4.260
4.080
4.110
14,850
-0.19(-4.42%)
Aug 07, 2002
4.280
4.480
4.280
4.300
29,100
-0.15(-3.35%)
Aug 06, 2002
4.280
4.449
4.280
4.449
24,530
+0.05(+1.11%)
Aug 05, 2002
4.290
4.480
4.280
4.400
23,000
+0.12(+2.80%)
Aug 02, 2002
4.280
4.670
4.280
4.280
35,500
-0.00(-0.02%)
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.