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
)
3.720
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, May 21, 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 28, 2023
2.540
2.980
2.490
2.540
647,607
+0.17(+7.17%)
Apr 27, 2023
2.280
2.400
2.250
2.370
188,163
+0.09(+3.95%)
Apr 26, 2023
2.290
2.350
2.220
2.280
102,487
+0.00(+0.00%)
Apr 25, 2023
2.370
2.400
2.265
2.280
247,558
-0.13(-5.39%)
Apr 24, 2023
2.500
2.580
2.320
2.410
148,833
-0.09(-3.60%)
Apr 21, 2023
2.480
2.600
2.410
2.500
176,039
+0.02(+0.81%)
Apr 20, 2023
2.700
2.700
2.460
2.480
310,495
-0.26(-9.49%)
Apr 19, 2023
2.820
2.825
2.660
2.740
164,202
-0.11(-3.86%)
Apr 18, 2023
3.080
3.080
2.730
2.850
691,052
-0.27(-8.65%)
Apr 17, 2023
3.170
3.210
3.055
3.120
101,965
-0.01(-0.32%)
Apr 14, 2023
3.160
3.260
3.080
3.130
90,302
-0.02(-0.63%)
Apr 13, 2023
3.090
3.240
3.030
3.150
132,446
+0.07(+2.27%)
Apr 12, 2023
3.240
3.240
2.965
3.080
87,286
-0.10(-3.14%)
Apr 11, 2023
3.240
3.290
3.140
3.180
86,007
-0.08(-2.45%)
Apr 10, 2023
3.180
3.300
3.140
3.260
112,239
-0.04(-1.21%)
Apr 06, 2023
3.220
3.310
3.100
3.300
67,646
+0.09(+2.80%)
Apr 05, 2023
3.300
3.300
3.080
3.210
130,096
-0.14(-4.18%)
Apr 04, 2023
3.510
3.510
3.330
3.350
104,185
-0.14(-4.01%)
Apr 03, 2023
3.590
3.590
3.455
3.490
41,191
-0.10(-2.79%)
Mar 31, 2023
3.510
3.590
3.495
3.590
65,545
+0.11(+3.16%)
Mar 30, 2023
3.480
3.550
3.410
3.480
84,664
+0.01(+0.29%)
Mar 29, 2023
3.330
3.550
3.300
3.470
128,670
+0.17(+5.15%)
Mar 28, 2023
3.180
3.320
3.180
3.300
74,580
+0.09(+2.80%)
Mar 27, 2023
3.210
3.280
3.205
3.210
53,428
+0.02(+0.63%)
Mar 24, 2023
3.200
3.220
3.032
3.190
79,986
-0.03(-0.93%)
Mar 23, 2023
3.230
3.270
3.020
3.220
173,726
+0.02(+0.63%)
Mar 22, 2023
3.180
3.350
3.180
3.200
156,327
-0.04(-1.23%)
Mar 21, 2023
3.120
3.280
3.120
3.240
111,175
+0.19(+6.23%)
Mar 20, 2023
3.130
3.140
3.000
3.050
168,251
-0.04(-1.29%)
Mar 17, 2023
3.160
3.170
2.910
3.090
291,082
-0.08(-2.52%)
Mar 16, 2023
3.230
3.310
3.160
3.170
133,371
-0.10(-3.06%)
Mar 15, 2023
3.370
3.495
3.210
3.270
227,948
-0.21(-6.03%)
Mar 14, 2023
3.630
3.730
3.430
3.480
277,863
-0.13(-3.60%)
Mar 13, 2023
3.910
3.910
3.560
3.610
243,539
-0.39(-9.75%)
Mar 10, 2023
4.160
4.210
3.860
4.000
270,748
-0.21(-4.99%)
Mar 09, 2023
4.280
4.299
4.170
4.210
113,067
-0.06(-1.41%)
Mar 08, 2023
4.270
4.330
4.215
4.270
65,942
+0.01(+0.23%)
Mar 07, 2023
4.250
4.280
4.140
4.260
115,009
+0.00(+0.00%)
Mar 06, 2023
4.420
4.435
4.240
4.260
87,718
-0.20(-4.48%)
Mar 03, 2023
4.370
4.490
4.310
4.460
99,628
+0.11(+2.53%)
Mar 02, 2023
4.260
4.390
4.240
4.350
101,232
+0.00(+0.00%)
Mar 01, 2023
4.250
4.380
4.250
4.350
63,263
+0.08(+1.87%)
Feb 28, 2023
4.250
4.305
4.250
4.270
67,546
+0.02(+0.47%)
Feb 27, 2023
4.360
4.450
4.190
4.250
183,977
-0.07(-1.62%)
Feb 24, 2023
4.600
4.740
4.300
4.320
241,300
-0.38(-8.09%)
Feb 23, 2023
4.590
4.710
4.460
4.700
169,318
+0.17(+3.75%)
Feb 22, 2023
4.480
4.550
4.410
4.530
106,259
+0.05(+1.12%)
Feb 21, 2023
4.570
4.640
4.380
4.480
147,759
-0.17(-3.66%)
Feb 17, 2023
4.580
4.690
4.550
4.650
106,017
+0.00(+0.00%)
Feb 16, 2023
4.440
4.700
4.415
4.650
149,048
+0.09(+1.97%)
Feb 15, 2023
4.310
4.580
4.270
4.560
154,020
+0.22(+5.07%)
Feb 14, 2023
4.340
4.460
4.270
4.340
73,495
-0.05(-1.14%)
Feb 13, 2023
4.280
4.430
4.250
4.390
65,322
+0.12(+2.81%)
Feb 10, 2023
4.250
4.340
4.240
4.270
126,123
+0.00(+0.00%)
Feb 09, 2023
4.410
4.560
4.210
4.270
221,748
-0.13(-2.95%)
Feb 08, 2023
4.460
4.520
4.400
4.400
111,829
-0.10(-2.22%)
Feb 07, 2023
4.450
4.530
4.350
4.500
231,007
+0.00(+0.00%)
Feb 06, 2023
4.610
4.640
4.445
4.500
219,855
-0.16(-3.43%)
Feb 03, 2023
4.760
4.935
4.635
4.660
144,291
-0.14(-2.92%)
Feb 02, 2023
4.750
4.900
4.720
4.800
227,577
+0.08(+1.69%)
Feb 01, 2023
4.660
4.830
4.560
4.720
257,396
+0.09(+1.94%)
Jan 31, 2023
4.490
4.770
4.490
4.630
229,093
+0.14(+3.12%)
Jan 30, 2023
4.490
4.530
4.431
4.490
204,614
-0.04(-0.88%)
Jan 27, 2023
4.460
4.570
4.407
4.530
189,026
+0.03(+0.67%)
Jan 26, 2023
4.550
4.580
4.360
4.500
163,138
+0.00(+0.00%)
Jan 25, 2023
4.400
4.550
4.310
4.500
181,733
+0.00(+0.00%)
Jan 24, 2023
4.730
4.970
4.500
4.500
319,298
-0.25(-5.26%)
Jan 23, 2023
4.790
4.930
4.685
4.750
126,128
-0.04(-0.84%)
Jan 20, 2023
4.670
5.005
4.528
4.790
194,586
+0.11(+2.35%)
Jan 19, 2023
5.000
5.125
4.660
4.680
129,307
-0.42(-8.24%)
Jan 18, 2023
5.140
5.360
5.080
5.100
327,684
-0.03(-0.58%)
Jan 17, 2023
5.050
5.190
4.900
5.130
232,092
+0.12(+2.40%)
Jan 13, 2023
4.820
5.070
4.775
5.010
218,039
+0.10(+2.04%)
Jan 12, 2023
4.940
4.940
4.815
4.910
140,337
-0.02(-0.41%)
Jan 11, 2023
4.890
5.070
4.827
4.930
131,515
+0.07(+1.44%)
Jan 10, 2023
4.760
4.890
4.760
4.860
165,281
+0.05(+1.04%)
Jan 09, 2023
4.790
4.960
4.706
4.810
265,209
+0.10(+2.12%)
Jan 06, 2023
4.530
4.740
4.430
4.710
189,571
+0.24(+5.37%)
Jan 05, 2023
4.510
4.605
4.350
4.470
97,265
-0.05(-1.11%)
Jan 04, 2023
4.540
4.730
4.470
4.520
225,287
+0.03(+0.67%)
Jan 03, 2023
4.560
4.750
4.210
4.490
410,395
+0.01(+0.22%)
Dec 30, 2022
4.510
4.645
4.400
4.480
299,079
-0.07(-1.54%)
Dec 29, 2022
4.100
4.570
4.080
4.550
393,819
+0.52(+12.90%)
Dec 28, 2022
3.960
4.050
3.820
4.030
253,954
+0.06(+1.51%)
Dec 27, 2022
4.090
4.100
3.920
3.970
223,249
-0.19(-4.57%)
Dec 23, 2022
4.100
4.240
4.055
4.160
273,290
+0.02(+0.48%)
Dec 22, 2022
4.130
4.180
3.930
4.140
268,700
-0.07(-1.66%)
Dec 21, 2022
3.750
4.290
3.450
4.210
413,492
+0.78(+22.74%)
Dec 20, 2022
3.360
3.500
3.300
3.430
209,473
+0.03(+0.88%)
Dec 19, 2022
3.440
3.560
3.350
3.400
267,562
-0.05(-1.45%)
Dec 16, 2022
3.810
3.820
3.440
3.450
897,672
-0.36(-9.45%)
Dec 15, 2022
3.790
3.870
3.720
3.810
402,528
-0.09(-2.31%)
Dec 14, 2022
3.760
3.960
3.745
3.900
201,014
+0.12(+3.17%)
Dec 13, 2022
3.770
4.030
3.770
3.780
386,086
+0.09(+2.44%)
Dec 12, 2022
3.340
3.720
3.240
3.690
377,135
+0.34(+10.15%)
Dec 09, 2022
3.390
3.480
3.290
3.350
95,616
-0.05(-1.47%)
Dec 08, 2022
3.290
3.458
3.265
3.400
83,884
+0.13(+3.98%)
Dec 07, 2022
3.270
3.290
3.160
3.270
162,607
+0.00(+0.00%)
Dec 06, 2022
3.450
3.490
3.240
3.270
283,622
-0.20(-5.76%)
Dec 05, 2022
3.580
3.660
3.370
3.470
301,207
-0.18(-4.93%)
Dec 02, 2022
3.500
3.670
3.465
3.650
164,710
+0.07(+1.96%)
Dec 01, 2022
3.630
3.670
3.560
3.580
108,696
-0.03(-0.83%)
Nov 30, 2022
3.490
3.630
3.430
3.610
218,008
+0.12(+3.44%)
Nov 29, 2022
3.540
3.590
3.410
3.490
91,533
-0.06(-1.69%)
Nov 28, 2022
3.690
3.770
3.540
3.550
180,894
-0.15(-4.05%)
Nov 25, 2022
3.800
3.800
3.660
3.700
60,872
-0.11(-2.89%)
Nov 23, 2022
3.720
3.855
3.710
3.810
143,917
+0.11(+2.97%)
Nov 22, 2022
3.650
3.720
3.640
3.700
130,721
+0.05(+1.37%)
Nov 21, 2022
3.730
3.800
3.650
3.650
126,461
-0.11(-2.93%)
Nov 18, 2022
3.600
3.790
3.600
3.760
173,240
+0.18(+5.03%)
Nov 17, 2022
3.550
3.640
3.496
3.580
152,850
-0.03(-0.83%)
Nov 16, 2022
3.720
3.750
3.610
3.610
174,413
-0.13(-3.48%)
Nov 15, 2022
3.800
3.880
3.650
3.740
409,892
+0.17(+4.76%)
Nov 14, 2022
3.590
3.680
3.548
3.570
307,917
-0.02(-0.56%)
Nov 11, 2022
3.310
3.620
3.310
3.590
278,751
+0.21(+6.21%)
Nov 10, 2022
3.170
3.430
3.150
3.380
526,732
+0.31(+10.10%)
Nov 09, 2022
3.210
3.240
2.960
3.070
474,127
-0.20(-6.12%)
Nov 08, 2022
3.420
3.420
3.180
3.270
358,286
-0.12(-3.54%)
Nov 07, 2022
3.450
3.450
3.330
3.390
394,819
-0.05(-1.45%)
Nov 04, 2022
3.460
3.460
3.317
3.440
340,042
+0.04(+1.18%)
Nov 03, 2022
3.500
3.520
3.380
3.400
236,967
-0.17(-4.76%)
Nov 02, 2022
3.830
3.830
3.550
3.570
228,284
-0.25(-6.54%)
Nov 01, 2022
3.830
3.951
3.740
3.820
192,857
+0.02(+0.53%)
Oct 31, 2022
3.650
3.825
3.650
3.800
173,224
+0.07(+1.88%)
Oct 28, 2022
3.690
3.760
3.630
3.730
402,484
+0.03(+0.81%)
Oct 27, 2022
3.820
3.920
3.660
3.700
176,795
-0.08(-2.12%)
Oct 26, 2022
3.870
3.930
3.740
3.780
282,407
-0.07(-1.82%)
Oct 25, 2022
3.630
3.870
3.630
3.850
334,577
+0.24(+6.65%)
Oct 24, 2022
3.510
3.630
3.400
3.610
365,241
+0.14(+4.03%)
Oct 21, 2022
3.350
3.520
3.320
3.470
270,040
+0.09(+2.66%)
Oct 20, 2022
3.450
3.550
3.340
3.380
198,985
-0.09(-2.59%)
Oct 19, 2022
3.570
3.650
3.415
3.470
346,677
-0.12(-3.34%)
Oct 18, 2022
3.560
3.720
3.530
3.590
372,714
+0.17(+4.97%)
Oct 17, 2022
3.250
3.550
3.240
3.420
600,211
+0.17(+5.23%)
Oct 14, 2022
3.350
3.430
3.205
3.250
1,362,454
-0.01(-0.31%)
Oct 13, 2022
3.220
3.300
3.070
3.260
1,140,457
-0.10(-2.98%)
Oct 12, 2022
3.620
3.620
3.240
3.360
1,019,703
-0.20(-5.62%)
Oct 11, 2022
3.900
3.960
3.520
3.560
689,329
-0.36(-9.18%)
Oct 10, 2022
4.000
4.060
3.880
3.920
432,900
-0.10(-2.49%)
Oct 07, 2022
4.170
4.230
4.010
4.020
557,201
-0.24(-5.63%)
Oct 06, 2022
4.100
4.270
4.060
4.260
665,378
+0.09(+2.16%)
Oct 05, 2022
4.190
4.270
4.110
4.170
339,285
-0.06(-1.42%)
Oct 04, 2022
4.000
4.260
3.960
4.230
868,287
+0.30(+7.63%)
Oct 03, 2022
3.940
4.000
3.870
3.930
891,352
+0.09(+2.34%)
Sep 30, 2022
4.240
4.240
3.830
3.840
1,155,909
-0.20(-4.95%)
Sep 29, 2022
4.300
4.370
4.010
4.040
577,115
-0.35(-7.97%)
Sep 28, 2022
4.270
4.495
4.210
4.390
854,408
+0.26(+6.30%)
Sep 27, 2022
3.990
4.255
3.940
4.130
894,631
+0.08(+1.98%)
Sep 26, 2022
4.010
4.240
3.820
4.050
934,012
+0.00(+0.00%)
Sep 23, 2022
4.650
4.700
3.900
4.050
1,681,023
-0.82(-16.84%)
Sep 22, 2022
5.000
5.020
4.835
4.870
980,845
-0.09(-1.81%)
Sep 21, 2022
5.000
5.130
4.910
4.960
718,209
-0.04(-0.80%)
Sep 20, 2022
5.230
5.310
4.920
5.000
677,031
-0.22(-4.21%)
Sep 19, 2022
5.010
5.255
5.010
5.220
775,901
+0.17(+3.37%)
Sep 16, 2022
4.870
5.250
4.840
5.050
7,245,797
+0.07(+1.41%)
Sep 15, 2022
4.990
5.225
4.730
4.980
885,028
-0.03(-0.60%)
Sep 14, 2022
5.010
5.135
4.850
5.010
877,772
+0.05(+1.01%)
Sep 13, 2022
4.950
5.080
4.810
4.960
853,533
-0.05(-1.00%)
Sep 12, 2022
4.930
5.065
4.750
5.010
834,767
+0.15(+3.09%)
Sep 09, 2022
4.740
4.920
4.730
4.860
685,461
+0.14(+2.97%)
Sep 08, 2022
4.630
4.920
4.600
4.720
833,150
+0.01(+0.21%)
Sep 07, 2022
4.680
4.800
4.545
4.710
884,633
+0.00(+0.00%)
Sep 06, 2022
4.930
4.980
4.310
4.710
1,958,379
-0.74(-13.58%)
Sep 02, 2022
5.670
5.670
4.830
5.450
541,663
-0.14(-2.50%)
Sep 01, 2022
6.100
6.100
5.530
5.590
165,047
-0.59(-9.55%)
Aug 31, 2022
6.190
6.200
6.050
6.180
145,377
+0.07(+1.15%)
Aug 30, 2022
6.150
6.200
5.971
6.110
190,483
+0.02(+0.33%)
Aug 29, 2022
5.920
6.155
5.920
6.090
331,265
-0.07(-1.14%)
Aug 26, 2022
6.250
6.270
6.070
6.160
439,758
-0.09(-1.44%)
Aug 25, 2022
6.050
6.290
6.050
6.250
297,486
+0.23(+3.82%)
Aug 24, 2022
5.830
6.050
5.770
6.020
167,371
+0.17(+2.91%)
Aug 23, 2022
5.910
6.020
5.810
5.850
247,491
+0.01(+0.17%)
Aug 22, 2022
5.980
6.110
5.830
5.840
218,842
-0.30(-4.89%)
Aug 19, 2022
6.370
6.370
6.070
6.140
240,531
-0.25(-3.91%)
Aug 18, 2022
6.140
6.420
6.140
6.390
341,873
+0.21(+3.40%)
Aug 17, 2022
6.200
6.280
6.030
6.180
389,492
-0.07(-1.12%)
Aug 16, 2022
6.090
6.340
6.090
6.250
1,119,524
+0.45(+7.76%)
Aug 15, 2022
5.450
5.820
5.370
5.800
600,354
+0.29(+5.26%)
Aug 12, 2022
5.080
5.671
5.080
5.510
513,672
+0.44(+8.68%)
Aug 11, 2022
5.120
5.240
5.050
5.070
148,943
-0.04(-0.78%)
Aug 10, 2022
5.000
5.200
4.940
5.110
313,995
+0.18(+3.65%)
Aug 09, 2022
5.020
5.150
4.900
4.930
222,531
-0.10(-1.99%)
Aug 08, 2022
4.990
5.130
4.910
5.030
188,800
+0.04(+0.80%)
Aug 05, 2022
4.900
5.080
4.900
4.990
255,601
-0.03(-0.60%)
Aug 04, 2022
5.110
5.210
4.910
5.020
382,744
-0.14(-2.71%)
Aug 03, 2022
4.840
5.300
4.840
5.160
1,044,284
+0.32(+6.61%)
Aug 02, 2022
4.840
5.000
4.810
4.840
209,872
-0.07(-1.43%)
Aug 01, 2022
4.690
5.005
4.630
4.910
611,374
+0.20(+4.25%)
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%)
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.