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
Streaming Delayed 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 29, 2022
4.740
4.820
4.620
4.710
411,535
-0.01(-0.21%)
Jul 28, 2022
4.580
4.770
4.470
4.720
639,488
+0.17(+3.74%)
Jul 27, 2022
4.500
4.560
4.445
4.550
267,341
+0.11(+2.48%)
Jul 26, 2022
4.430
4.550
4.400
4.440
239,761
-0.03(-0.67%)
Jul 25, 2022
4.440
4.505
4.340
4.470
300,647
+0.08(+1.82%)
Jul 22, 2022
4.510
4.540
4.300
4.390
272,153
-0.15(-3.30%)
Jul 21, 2022
4.430
4.540
4.390
4.540
229,863
+0.04(+0.89%)
Jul 20, 2022
4.350
4.550
4.350
4.500
241,527
+0.17(+3.93%)
Jul 19, 2022
4.320
4.440
4.300
4.330
335,845
+0.04(+0.93%)
Jul 18, 2022
4.300
4.380
4.240
4.290
310,967
+0.06(+1.42%)
Jul 15, 2022
4.280
4.300
4.077
4.230
352,794
+0.01(+0.24%)
Jul 14, 2022
4.160
4.270
4.100
4.220
447,066
+0.12(+2.93%)
Jul 13, 2022
3.970
4.190
3.900
4.100
582,196
+0.03(+0.74%)
Jul 12, 2022
4.150
4.220
3.940
4.070
1,202,229
-0.06(-1.45%)
Jul 11, 2022
4.270
4.300
3.930
4.130
947,949
-0.18(-4.18%)
Jul 08, 2022
4.290
4.350
4.200
4.310
652,267
-0.05(-1.15%)
Jul 07, 2022
4.180
4.400
4.110
4.360
778,365
+0.16(+3.81%)
Jul 06, 2022
4.370
4.400
4.165
4.200
530,405
-0.11(-2.55%)
Jul 05, 2022
4.210
4.330
4.165
4.310
538,983
+0.06(+1.41%)
Jul 01, 2022
4.360
4.370
4.122
4.250
797,314
+0.08(+1.92%)
Jun 30, 2022
4.210
4.230
4.015
4.170
717,025
-0.11(-2.57%)
Jun 29, 2022
4.610
4.620
4.235
4.280
941,459
-0.37(-7.96%)
Jun 28, 2022
4.830
4.830
4.440
4.650
1,031,403
-0.06(-1.27%)
Jun 27, 2022
5.030
5.040
4.510
4.710
1,784,387
-0.28(-5.61%)
Jun 24, 2022
6.450
6.460
4.800
4.990
6,650,084
-2.19(-30.50%)
Jun 23, 2022
6.960
7.250
6.850
7.180
547,790
+0.33(+4.82%)
Jun 22, 2022
6.180
6.900
6.180
6.850
331,730
+0.56(+8.90%)
Jun 21, 2022
6.120
6.470
6.030
6.290
302,312
+0.24(+3.97%)
Jun 17, 2022
5.770
6.140
5.700
6.050
650,452
+0.32(+5.58%)
Jun 16, 2022
5.990
6.060
5.660
5.730
474,385
-0.47(-7.58%)
Jun 15, 2022
5.950
6.330
5.865
6.200
236,729
+0.24(+4.03%)
Jun 14, 2022
5.960
5.980
5.770
5.960
212,465
+0.00(+0.00%)
Jun 13, 2022
6.360
6.420
5.835
5.960
314,459
-0.68(-10.24%)
Jun 10, 2022
6.840
6.840
6.595
6.640
164,660
-0.34(-4.87%)
Jun 09, 2022
6.950
7.087
6.770
6.980
252,651
+0.02(+0.29%)
Jun 08, 2022
7.350
7.440
6.890
6.960
318,980
-0.44(-5.95%)
Jun 07, 2022
6.920
7.430
6.920
7.400
399,667
+0.48(+6.94%)
Jun 06, 2022
7.120
7.300
6.910
6.920
328,200
-0.28(-3.89%)
Jun 03, 2022
7.270
7.310
7.145
7.200
125,369
-0.10(-1.37%)
Jun 02, 2022
7.170
7.315
7.087
7.300
205,167
+0.14(+1.96%)
Jun 01, 2022
7.290
7.400
7.140
7.160
184,451
-0.10(-1.38%)
May 31, 2022
7.100
7.390
7.030
7.260
259,277
+0.08(+1.11%)
May 27, 2022
7.040
7.220
6.980
7.180
195,463
+0.13(+1.84%)
May 26, 2022
6.870
7.140
6.625
7.050
455,942
+0.26(+3.83%)
May 25, 2022
6.420
6.810
5.992
6.790
435,498
+0.38(+5.93%)
May 24, 2022
6.430
6.500
6.240
6.410
221,939
-0.03(-0.47%)
May 23, 2022
6.400
6.590
6.330
6.440
241,790
+0.13(+2.06%)
May 20, 2022
6.240
6.330
6.050
6.310
219,628
+0.21(+3.44%)
May 19, 2022
5.900
6.160
5.900
6.100
278,909
+0.20(+3.39%)
May 18, 2022
5.670
5.980
5.670
5.900
303,659
+0.21(+3.69%)
May 17, 2022
5.690
5.730
5.600
5.690
226,911
+0.15(+2.71%)
May 16, 2022
5.490
5.650
5.420
5.540
266,252
+0.05(+0.91%)
May 13, 2022
5.070
5.540
4.940
5.490
321,124
+0.48(+9.58%)
May 12, 2022
4.890
5.185
4.750
5.010
267,278
+0.10(+2.04%)
May 11, 2022
5.030
5.220
4.700
4.910
340,497
-0.12(-2.39%)
May 10, 2022
5.050
5.120
4.750
5.030
358,379
-0.01(-0.20%)
May 09, 2022
5.160
5.210
4.980
5.040
327,432
-0.17(-3.26%)
May 06, 2022
5.450
5.450
5.130
5.210
232,215
-0.24(-4.40%)
May 05, 2022
5.730
5.760
5.370
5.450
271,174
-0.38(-6.52%)
May 04, 2022
5.850
5.910
5.600
5.830
297,069
-0.02(-0.34%)
May 03, 2022
5.750
5.960
5.579
5.850
367,162
+0.10(+1.74%)
May 02, 2022
5.430
5.810
5.390
5.750
525,857
+0.28(+5.12%)
Apr 29, 2022
5.190
6.010
5.190
5.470
413,763
+0.47(+9.40%)
Apr 28, 2022
5.320
5.460
4.930
5.000
328,784
-0.27(-5.12%)
Apr 27, 2022
5.630
5.630
5.230
5.270
272,137
-0.35(-6.23%)
Apr 26, 2022
5.760
5.770
5.610
5.620
244,932
-0.21(-3.60%)
Apr 25, 2022
5.710
5.839
5.620
5.830
229,795
+0.06(+1.04%)
Apr 22, 2022
5.690
5.800
5.670
5.770
200,471
+0.05(+0.87%)
Apr 21, 2022
5.860
5.890
5.690
5.720
249,982
-0.13(-2.22%)
Apr 20, 2022
6.030
6.030
5.810
5.850
244,956
-0.12(-2.01%)
Apr 19, 2022
5.970
6.090
5.940
5.970
218,642
-0.04(-0.67%)
Apr 18, 2022
6.000
6.050
5.850
6.010
379,963
-0.08(-1.31%)
Apr 14, 2022
6.350
6.480
6.000
6.090
251,554
-0.26(-4.09%)
Apr 13, 2022
6.330
6.520
6.280
6.350
282,668
+0.06(+0.95%)
Apr 12, 2022
6.210
6.410
6.190
6.290
195,343
+0.20(+3.28%)
Apr 11, 2022
5.970
6.225
5.900
6.090
260,169
+0.08(+1.33%)
Apr 08, 2022
6.100
6.150
5.800
6.010
429,901
-0.11(-1.80%)
Apr 07, 2022
6.350
6.425
6.080
6.120
248,127
-0.23(-3.62%)
Apr 06, 2022
6.800
6.890
6.340
6.350
223,242
-0.52(-7.57%)
Apr 05, 2022
7.420
7.420
6.800
6.870
150,148
-0.50(-6.78%)
Apr 04, 2022
7.200
7.420
7.200
7.370
124,730
+0.21(+2.93%)
Apr 01, 2022
7.310
7.490
7.130
7.160
180,957
-0.15(-2.05%)
Mar 31, 2022
7.220
7.415
7.160
7.310
147,170
+0.12(+1.67%)
Mar 30, 2022
7.530
7.590
7.170
7.190
144,710
-0.31(-4.13%)
Mar 29, 2022
7.490
7.620
7.400
7.500
186,450
+0.07(+0.94%)
Mar 28, 2022
7.200
7.445
7.200
7.430
120,551
+0.22(+3.05%)
Mar 25, 2022
7.310
7.465
7.080
7.210
161,808
-0.09(-1.23%)
Mar 24, 2022
7.200
7.330
7.020
7.300
147,649
+0.10(+1.39%)
Mar 23, 2022
7.170
7.280
7.040
7.200
152,257
+0.03(+0.42%)
Mar 22, 2022
7.360
7.420
7.160
7.170
122,900
-0.09(-1.24%)
Mar 21, 2022
7.440
7.480
7.210
7.260
115,245
-0.18(-2.42%)
Mar 18, 2022
7.270
7.480
7.160
7.440
256,219
+0.18(+2.48%)
Mar 17, 2022
6.980
7.270
6.940
7.260
113,028
+0.21(+2.98%)
Mar 16, 2022
6.810
7.095
6.761
7.050
371,793
+0.31(+4.60%)
Mar 15, 2022
6.750
6.760
6.525
6.740
239,057
-0.05(-0.74%)
Mar 14, 2022
7.450
7.500
6.750
6.790
587,150
-0.56(-7.62%)
Mar 11, 2022
7.540
7.540
7.320
7.350
448,313
-0.12(-1.61%)
Mar 10, 2022
7.510
7.510
7.225
7.470
249,295
-0.13(-1.71%)
Mar 09, 2022
7.380
7.620
7.350
7.600
184,443
+0.31(+4.25%)
Mar 08, 2022
7.060
7.480
7.040
7.290
279,672
+0.23(+3.26%)
Mar 07, 2022
6.850
7.100
6.770
7.060
250,084
+0.25(+3.67%)
Mar 04, 2022
6.780
6.945
6.640
6.810
230,216
-0.07(-1.02%)
Mar 03, 2022
7.050
7.060
6.780
6.880
289,849
-0.13(-1.85%)
Mar 02, 2022
6.910
7.070
6.910
7.010
167,936
+0.11(+1.59%)
Mar 01, 2022
7.060
7.090
6.880
6.900
275,296
-0.16(-2.27%)
Feb 28, 2022
6.920
7.090
6.780
7.060
216,951
+0.11(+1.58%)
Feb 25, 2022
6.990
7.000
6.870
6.950
157,225
+0.04(+0.58%)
Feb 24, 2022
6.440
6.950
6.440
6.910
207,582
+0.24(+3.60%)
Feb 23, 2022
6.710
6.765
6.600
6.670
202,241
+0.02(+0.30%)
Feb 22, 2022
6.760
6.820
6.560
6.650
264,952
-0.15(-2.21%)
Feb 18, 2022
6.800
0
-0.08(-1.16%)
Feb 17, 2022
6.660
6.910
6.593
6.880
322,925
+0.24(+3.61%)
Feb 16, 2022
6.600
6.682
6.510
6.640
118,822
+0.02(+0.30%)
Feb 15, 2022
6.350
6.630
6.350
6.620
196,415
+0.32(+5.08%)
Feb 14, 2022
6.290
6.460
6.200
6.300
644,924
+0.07(+1.12%)
Feb 11, 2022
6.130
6.430
6.130
6.230
314,443
+0.07(+1.14%)
Feb 10, 2022
6.190
6.430
6.120
6.160
274,650
-0.14(-2.22%)
Feb 09, 2022
6.260
6.332
6.138
6.300
256,679
+0.11(+1.78%)
Feb 08, 2022
5.970
6.240
5.945
6.190
232,532
+0.23(+3.86%)
Feb 07, 2022
5.710
5.975
5.660
5.960
293,526
+0.29(+5.11%)
Feb 04, 2022
5.780
5.880
5.600
5.670
292,539
-0.15(-2.58%)
Feb 03, 2022
5.850
5.810
5.820
203,916
-0.05(-0.85%)
Feb 02, 2022
5.990
6.080
5.775
5.870
215,556
-0.12(-2.00%)
Feb 01, 2022
5.930
6.060
5.770
5.990
306,360
+0.05(+0.84%)
Jan 31, 2022
5.540
5.950
5.940
298,739
+0.40(+7.22%)
Jan 28, 2022
5.300
5.540
5.220
5.540
222,003
+0.18(+3.36%)
Jan 27, 2022
5.640
5.740
5.330
5.360
287,757
-0.26(-4.63%)
Jan 26, 2022
6.020
6.060
5.600
5.620
389,958
-0.30(-5.07%)
Jan 25, 2022
5.450
6.020
5.410
5.920
789,374
+0.48(+8.82%)
Jan 24, 2022
5.380
5.490
4.990
5.440
546,635
+0.01(+0.18%)
Jan 21, 2022
5.661
5.744
5.430
5.430
356,441
-0.38(-6.54%)
Jan 20, 2022
5.860
6.079
5.780
5.810
320,716
-0.05(-0.85%)
Jan 19, 2022
6.040
6.050
5.830
5.860
294,999
-0.15(-2.50%)
Jan 18, 2022
6.150
6.150
5.950
6.010
358,366
-0.17(-2.75%)
Jan 14, 2022
6.180
0
-0.25(-3.89%)
Jan 13, 2022
6.460
6.630
6.380
6.430
249,331
-0.07(-1.08%)
Jan 12, 2022
6.610
6.809
6.500
6.500
706,725
+0.00(+0.00%)
Jan 11, 2022
6.340
6.630
6.180
6.500
341,766
+0.13(+2.04%)
Jan 10, 2022
6.510
6.510
6.220
6.370
386,437
-0.19(-2.90%)
Jan 07, 2022
6.800
7.010
6.520
6.560
508,551
-0.37(-5.34%)
Jan 06, 2022
7.180
7.220
6.918
6.930
279,905
-0.23(-3.21%)
Jan 05, 2022
7.200
7.310
7.102
7.160
488,914
-0.05(-0.69%)
Jan 04, 2022
7.160
7.288
7.070
7.210
354,716
+0.05(+0.67%)
Jan 03, 2022
7.140
7.240
7.030
7.162
636,645
+0.10(+1.44%)
Dec 31, 2021
7.020
7.250
7.010
7.060
318,104
+0.01(+0.14%)
Dec 30, 2021
6.790
7.140
6.790
7.050
253,147
+0.27(+3.98%)
Dec 29, 2021
7.110
7.200
6.750
6.780
426,733
-0.34(-4.78%)
Dec 28, 2021
7.560
7.580
7.110
7.120
462,205
-0.46(-6.07%)
Dec 27, 2021
7.600
7.940
7.520
7.580
437,942
-0.03(-0.39%)
Dec 23, 2021
7.200
7.790
7.200
7.610
568,086
+0.27(+3.68%)
Dec 22, 2021
7.720
7.850
7.150
7.340
1,586,313
-2.55(-25.78%)
Dec 21, 2021
9.520
10.05
9.520
9.890
393,621
+0.50(+5.32%)
Dec 20, 2021
9.560
9.700
9.300
9.390
206,937
-0.37(-3.79%)
Dec 17, 2021
9.250
9.830
9.230
9.760
1,099,917
+0.42(+4.50%)
Dec 16, 2021
9.690
9.820
9.290
9.340
419,243
-0.30(-3.11%)
Dec 15, 2021
9.440
9.690
9.340
9.640
170,618
+0.14(+1.47%)
Dec 14, 2021
9.580
9.764
9.420
9.500
137,274
-0.09(-0.94%)
Dec 13, 2021
10.11
10.19
9.480
9.590
147,049
-0.61(-5.98%)
Dec 10, 2021
10.36
10.41
10.16
10.20
77,556
-0.11(-1.07%)
Dec 09, 2021
10.26
10.50
10.25
10.31
59,943
-0.06(-0.58%)
Dec 08, 2021
10.12
10.42
10.04
10.37
117,702
+0.26(+2.57%)
Dec 07, 2021
9.850
10.32
9.840
10.11
158,171
+0.38(+3.91%)
Dec 06, 2021
9.440
9.770
9.315
9.730
156,972
+0.37(+3.95%)
Dec 03, 2021
9.580
9.580
9.250
9.360
134,188
-0.15(-1.58%)
Dec 02, 2021
9.070
9.530
9.060
9.510
140,653
+0.41(+4.51%)
Dec 01, 2021
9.410
9.690
9.065
9.100
180,884
-0.08(-0.87%)
Nov 30, 2021
9.460
9.460
8.900
9.180
276,535
-0.39(-4.08%)
Nov 29, 2021
9.850
10.00
9.540
9.570
110,916
-0.17(-1.75%)
Nov 26, 2021
9.990
10.07
9.630
9.740
136,943
-0.46(-4.51%)
Nov 24, 2021
10.05
10.21
10.00
10.20
55,754
+0.09(+0.88%)
Nov 23, 2021
9.990
10.14
9.950
10.11
88,398
+0.12(+1.21%)
Nov 22, 2021
10.01
10.20
9.950
9.990
291,401
-0.02(-0.20%)
Nov 19, 2021
9.960
10.10
9.940
10.01
246,718
-0.04(-0.40%)
Nov 18, 2021
10.10
10.09
10.00
10.05
88,694
-0.05(-0.50%)
Nov 17, 2021
10.23
10.36
10.00
10.10
179,634
-0.21(-2.04%)
Nov 16, 2021
10.15
10.40
10.09
10.31
71,908
+0.10(+0.98%)
Nov 15, 2021
9.950
10.24
9.950
10.21
220,281
+0.20(+2.00%)
Nov 12, 2021
10.18
10.68
9.970
10.01
180,667
-0.64(-6.01%)
Nov 11, 2021
10.39
10.68
10.37
10.65
113,421
+0.28(+2.70%)
Nov 10, 2021
10.30
10.46
10.37
71,968
+0.01(+0.10%)
Nov 09, 2021
10.27
10.40
10.19
10.36
51,041
+0.07(+0.68%)
Nov 08, 2021
10.32
10.47
10.20
10.29
84,634
-0.03(-0.29%)
Nov 05, 2021
10.22
10.43
10.22
10.32
108,622
+0.17(+1.67%)
Nov 04, 2021
10.42
10.54
10.10
10.15
69,973
-0.17(-1.65%)
Nov 03, 2021
10.09
10.40
10.00
10.32
141,011
+0.18(+1.78%)
Nov 02, 2021
9.800
10.21
9.700
10.14
141,687
+0.34(+3.47%)
Nov 01, 2021
9.620
9.940
9.620
9.800
70,166
+0.18(+1.87%)
Oct 29, 2021
9.600
9.700
9.480
9.620
69,319
+0.00(+0.00%)
Oct 28, 2021
9.670
9.850
9.600
9.620
93,094
-0.03(-0.31%)
Oct 27, 2021
9.660
9.775
9.640
9.650
70,218
-0.03(-0.31%)
Oct 26, 2021
9.860
9.680
154,626
-0.18(-1.83%)
Oct 25, 2021
9.930
10.03
9.830
9.860
106,348
-0.12(-1.20%)
Oct 22, 2021
10.04
10.07
9.900
9.980
97,152
-0.11(-1.09%)
Oct 21, 2021
10.12
10.26
10.03
10.09
53,368
-0.04(-0.39%)
Oct 20, 2021
10.25
10.26
10.12
10.13
56,924
-0.09(-0.88%)
Oct 19, 2021
10.08
10.30
10.00
10.22
91,481
+0.15(+1.49%)
Oct 18, 2021
9.990
10.23
10.02
10.07
97,289
+0.05(+0.50%)
Oct 15, 2021
10.14
10.23
10.01
10.02
105,416
+0.03(+0.30%)
Oct 14, 2021
10.01
10.15
9.890
9.990
88,815
+0.12(+1.22%)
Oct 13, 2021
9.850
9.920
9.750
9.870
55,577
+0.10(+1.02%)
Oct 12, 2021
9.700
9.810
9.630
9.770
131,506
+0.06(+0.62%)
Oct 11, 2021
10.02
10.02
9.640
9.710
128,537
-0.33(-3.29%)
Oct 08, 2021
9.980
10.07
9.830
10.04
97,811
+0.10(+1.01%)
Oct 07, 2021
9.900
10.08
9.735
9.940
72,421
+0.14(+1.43%)
Oct 06, 2021
9.750
9.840
9.510
9.800
143,356
-0.05(-0.51%)
Oct 05, 2021
9.810
9.940
9.810
9.850
81,285
+0.06(+0.61%)
Oct 04, 2021
10.23
10.23
9.765
9.790
120,268
-0.44(-4.30%)
Oct 01, 2021
9.990
10.30
9.885
10.23
193,012
+0.28(+2.81%)
Sep 30, 2021
10.04
10.19
9.910
9.950
142,810
-0.01(-0.10%)
Sep 29, 2021
9.940
10.13
9.790
9.960
255,010
+0.09(+0.91%)
Sep 28, 2021
10.04
10.13
9.850
9.870
243,192
-0.13(-1.30%)
Sep 27, 2021
10.20
10.24
10.00
10.00
166,350
-0.19(-1.86%)
Sep 24, 2021
9.610
10.29
9.500
10.19
233,512
-0.37(-3.50%)
Sep 23, 2021
10.15
10.63
10.12
10.56
318,329
+0.51(+5.07%)
Sep 22, 2021
9.990
10.33
9.990
10.05
153,985
+0.14(+1.41%)
Sep 21, 2021
10.17
10.23
9.870
9.910
116,526
-0.19(-1.88%)
Sep 20, 2021
10.37
10.44
10.03
10.10
194,020
-0.48(-4.54%)
Sep 17, 2021
10.56
10.75
10.44
10.58
785,914
+0.07(+0.67%)
Sep 16, 2021
10.69
10.77
10.43
10.51
171,221
-0.22(-2.05%)
Sep 15, 2021
10.98
11.22
10.65
10.73
173,319
-0.33(-2.98%)
Sep 14, 2021
11.46
11.49
11.02
11.06
180,166
-0.33(-2.90%)
Sep 13, 2021
11.38
11.58
11.34
11.39
94,659
+0.10(+0.89%)
Sep 10, 2021
11.30
11.49
11.19
11.29
130,489
+0.04(+0.36%)
Sep 09, 2021
11.28
11.50
11.24
11.25
170,571
-0.09(-0.79%)
Sep 08, 2021
11.46
11.59
11.21
11.34
126,695
-0.16(-1.39%)
Sep 07, 2021
11.44
11.58
11.33
11.50
74,073
+0.06(+0.52%)
Sep 03, 2021
11.49
11.49
11.30
11.44
87,098
-0.06(-0.52%)
Sep 02, 2021
11.40
11.52
11.35
11.50
85,296
+0.11(+0.97%)
Sep 01, 2021
11.41
11.50
11.23
11.39
75,159
+0.05(+0.44%)
Aug 31, 2021
11.43
11.59
11.34
11.34
80,926
-0.05(-0.44%)
Aug 30, 2021
11.70
11.70
11.38
11.39
94,705
-0.25(-2.15%)
Aug 27, 2021
11.28
11.78
11.28
11.64
138,945
+0.37(+3.28%)
Aug 26, 2021
11.43
11.45
11.24
11.27
92,176
-0.17(-1.49%)
Aug 25, 2021
11.47
11.58
11.44
11.44
59,732
-0.02(-0.17%)
Aug 24, 2021
11.45
11.58
11.40
11.46
93,245
+0.05(+0.44%)
Aug 23, 2021
11.25
11.47
11.15
11.41
100,915
+0.28(+2.52%)
Aug 20, 2021
10.89
11.19
10.75
11.13
100,043
+0.17(+1.55%)
Aug 19, 2021
11.14
11.16
10.92
10.96
105,578
-0.29(-2.58%)
Aug 18, 2021
11.34
11.48
11.23
11.25
86,418
-0.12(-1.06%)
Aug 17, 2021
11.56
11.57
11.26
11.37
163,345
-0.25(-2.15%)
Aug 16, 2021
11.67
11.71
11.52
11.62
134,907
-0.15(-1.27%)
Aug 13, 2021
11.81
11.84
11.68
11.77
150,732
-0.11(-0.93%)
Aug 12, 2021
12.16
12.16
11.81
11.88
75,292
-0.21(-1.74%)
Aug 11, 2021
12.07
12.23
11.92
12.09
107,199
+0.03(+0.25%)
Aug 10, 2021
11.90
12.08
11.86
12.06
111,924
+0.15(+1.26%)
Aug 09, 2021
11.98
12.10
11.90
11.91
77,312
-0.17(-1.41%)
Aug 06, 2021
11.87
12.08
11.85
12.08
76,351
+0.27(+2.29%)
Aug 05, 2021
11.77
11.83
11.74
11.81
83,521
+0.05(+0.43%)
Aug 04, 2021
11.87
11.92
11.71
11.76
148,858
-0.27(-2.24%)
Aug 03, 2021
12.12
12.14
11.91
12.03
233,868
-0.05(-0.41%)
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.