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 30, 2009
0.7800
0.8000
0.7501
0.8000
15,750
+0.00(+0.00%)
Apr 29, 2009
0.7900
0.8000
0.7600
0.8000
56,815
+0.01(+1.27%)
Apr 28, 2009
0.8000
0.8000
0.7799
0.7900
13,588
+0.02(+2.60%)
Apr 27, 2009
0.8000
0.8000
0.7700
0.7700
14,553
-0.01(-1.28%)
Apr 24, 2009
0.8300
0.8301
0.7600
0.7800
17,071
-0.02(-2.50%)
Apr 23, 2009
0.7601
0.8000
0.7601
0.8000
29,704
+0.06(+8.11%)
Apr 22, 2009
0.7200
0.7800
0.7200
0.7400
21,100
-0.06(-7.50%)
Apr 21, 2009
0.7800
0.8000
0.7800
0.8000
20,500
+0.02(+2.56%)
Apr 20, 2009
0.8000
0.8100
0.7800
0.7800
26,875
-0.01(-1.28%)
Apr 17, 2009
0.8000
0.8100
0.7800
0.7901
37,491
-0.02(-2.46%)
Apr 16, 2009
0.8499
0.8500
0.8000
0.8100
25,368
-0.03(-3.57%)
Apr 15, 2009
0.8400
0.8600
0.8200
0.8400
17,500
+0.03(+3.70%)
Apr 14, 2009
0.8500
0.8500
0.8100
0.8100
20,346
-0.02(-2.41%)
Apr 13, 2009
0.8000
0.8400
0.8000
0.8300
35,012
-0.05(-5.68%)
Apr 09, 2009
0.8700
0.8900
0.8000
0.8800
101,099
+0.12(+15.79%)
Apr 08, 2009
0.6500
0.7890
0.6300
0.7600
120,970
+0.13(+20.63%)
Apr 07, 2009
0.6400
0.6500
0.6200
0.6300
23,500
+0.01(+1.63%)
Apr 06, 2009
0.6500
0.6500
0.5770
0.6199
53,899
+0.01(+1.67%)
Apr 03, 2009
0.6330
0.6330
0.5599
0.6097
71,083
-0.04(-6.20%)
Apr 02, 2009
0.5900
0.6600
0.5842
0.6500
78,480
+0.08(+14.04%)
Apr 01, 2009
0.5100
0.6000
0.5100
0.5700
13,940
+0.02(+3.64%)
Mar 31, 2009
0.5312
0.5596
0.5100
0.5500
29,406
+0.02(+3.75%)
Mar 30, 2009
0.5601
0.5601
0.5300
0.5301
6,437
-0.05(-8.13%)
Mar 26, 2009
0.5800
0.5800
0.5700
0.5770
14,316
-0.02(-3.83%)
Mar 25, 2009
0.6000
0.6000
0.5900
0.6000
9,150
+0.00(+0.00%)
Mar 24, 2009
0.5799
0.6000
0.5799
0.6000
12,509
+0.02(+3.45%)
Mar 23, 2009
0.5688
0.5800
0.5500
0.5800
59,645
-0.02(-3.33%)
Mar 20, 2009
0.6000
0.6000
0.5800
0.6000
6,200
+0.00(+0.00%)
Mar 19, 2009
0.5699
0.6000
0.5600
0.6000
33,730
+0.05(+9.09%)
Mar 18, 2009
0.5700
0.5700
0.5000
0.5500
15,455
-0.01(-1.79%)
Mar 17, 2009
0.5300
0.6000
0.5200
0.5600
40,639
+0.08(+16.67%)
Mar 16, 2009
0.4576
0.5500
0.4576
0.4800
67,279
+0.07(+17.07%)
Mar 13, 2009
0.3800
0.4500
0.3800
0.4100
41,221
+0.04(+10.81%)
Mar 12, 2009
0.4300
0.4300
0.3700
0.3700
121,567
-0.01(-2.61%)
Mar 11, 2009
0.4200
0.4200
0.3704
0.3799
12,125
-0.01(-2.59%)
Mar 10, 2009
0.4199
0.4200
0.3900
0.3900
92,068
-0.00(-0.03%)
Mar 09, 2009
0.3900
0.4000
0.3900
0.3901
21,003
+0.00(+0.03%)
Mar 06, 2009
0.4100
0.4400
0.3900
0.3900
34,159
-0.02(-4.88%)
Mar 05, 2009
0.4600
0.4600
0.4100
0.4100
23,276
-0.01(-2.38%)
Mar 04, 2009
0.4600
0.4600
0.4200
0.4200
85,113
-0.08(-16.00%)
Mar 02, 2009
0.5000
0.5200
0.4700
0.5000
21,615
+0.00(+0.00%)
Feb 27, 2009
0.5201
0.5500
0.4995
0.5000
96,479
-0.01(-1.96%)
Feb 26, 2009
0.5500
0.5500
0.5100
0.5100
17,210
+0.02(+4.08%)
Feb 25, 2009
0.5000
0.5100
0.4700
0.4900
78,406
-0.04(-7.55%)
Feb 24, 2009
0.5500
0.5800
0.5000
0.5300
105,706
-0.07(-11.67%)
Feb 23, 2009
0.6200
0.7000
0.5900
0.6000
56,820
-0.01(-1.64%)
Feb 20, 2009
0.6400
0.6400
0.5900
0.6100
44,840
-0.04(-6.15%)
Feb 19, 2009
0.6500
0.7100
0.6401
0.6500
16,015
+0.01(+1.56%)
Feb 18, 2009
0.6201
0.6400
0.6100
0.6400
60,600
-0.01(-1.54%)
Feb 17, 2009
0.6702
0.6717
0.6100
0.6500
131,361
-0.01(-1.75%)
Feb 13, 2009
0.7400
0.7400
0.6610
0.6616
33,861
-0.06(-8.11%)
Feb 12, 2009
0.7000
0.7201
0.6999
0.7200
80,115
+0.02(+2.86%)
Feb 11, 2009
0.7001
0.8000
0.7000
0.7000
57,532
+0.00(+0.00%)
Feb 10, 2009
0.7299
0.7300
0.7000
0.7000
70,704
+0.00(+0.00%)
Feb 09, 2009
0.6900
0.7500
0.6900
0.7000
85,903
+0.00(+0.00%)
Feb 06, 2009
0.7299
0.7500
0.6910
0.7000
219,810
-0.04(-5.15%)
Feb 05, 2009
0.7500
0.7500
0.6900
0.7380
342,242
+0.04(+5.43%)
Feb 04, 2009
0.8999
0.9100
0.7000
0.7000
183,379
-0.18(-20.46%)
Feb 03, 2009
0.9200
0.9200
0.8801
0.8801
14,134
+0.01(+1.16%)
Feb 02, 2009
0.9200
0.9200
0.8500
0.8700
22,709
-0.10(-10.31%)
Jan 30, 2009
1.020
1.140
0.9300
0.9700
56,583
-0.04(-3.96%)
Jan 29, 2009
0.8700
1.140
0.8700
1.010
137,347
+0.12(+13.48%)
Jan 28, 2009
0.8600
0.8900
0.8500
0.8900
26,836
+0.01(+1.14%)
Jan 27, 2009
0.8000
0.9000
0.7999
0.8800
74,859
+0.10(+12.82%)
Jan 26, 2009
0.7201
0.7800
0.7100
0.7800
47,615
+0.10(+14.71%)
Jan 23, 2009
0.7100
0.7400
0.6800
0.6800
175,337
+0.00(+0.00%)
Jan 22, 2009
0.6900
0.7100
0.6800
0.6800
36,700
-0.01(-1.43%)
Jan 21, 2009
0.6900
0.7000
0.6801
0.6899
100,340
+0.03(+4.55%)
Jan 20, 2009
0.7000
0.7000
0.6500
0.6599
68,581
+0.01(+1.52%)
Jan 16, 2009
0.6600
0.6600
0.6100
0.6500
38,180
+0.05(+8.33%)
Jan 15, 2009
0.5700
0.6000
0.5500
0.6000
51,523
+0.04(+7.14%)
Jan 14, 2009
0.6600
0.6799
0.5600
0.5600
1,424,741
-0.04(-6.67%)
Jan 13, 2009
0.5800
0.6200
0.5800
0.6000
156,582
+0.02(+3.45%)
Jan 12, 2009
0.6500
0.6500
0.5800
0.5800
83,156
-0.07(-10.77%)
Jan 09, 2009
0.6000
0.7500
0.6000
0.6500
833,955
+0.12(+22.64%)
Jan 08, 2009
0.5550
0.5649
0.5100
0.5300
12,402
-0.01(-1.85%)
Jan 07, 2009
0.5503
0.5700
0.5400
0.5400
6,736
-0.02(-3.57%)
Jan 06, 2009
0.5801
0.5899
0.5500
0.5600
41,239
-0.02(-3.45%)
Jan 05, 2009
0.6100
0.6100
0.5300
0.5800
52,019
+0.15(+34.88%)
Jan 02, 2009
0.4800
0.4800
0.4200
0.4300
131,123
-0.02(-4.44%)
Dec 31, 2008
0.4300
0.4700
0.4200
0.4500
67,132
+0.02(+4.65%)
Dec 30, 2008
0.4500
0.4536
0.4100
0.4300
60,955
-0.02(-4.44%)
Dec 29, 2008
0.4600
0.4800
0.4500
0.4500
38,024
-0.03(-6.25%)
Dec 26, 2008
0.4700
0.5000
0.4500
0.4800
45,050
-0.01(-2.04%)
Dec 24, 2008
0.4796
0.5500
0.4500
0.4900
33,018
+0.04(+8.89%)
Dec 23, 2008
0.4984
0.5000
0.4500
0.4500
86,646
-0.00(-0.22%)
Dec 22, 2008
0.4700
0.5100
0.4510
0.4510
47,769
-0.05(-9.80%)
Dec 19, 2008
0.4600
0.5500
0.4600
0.5000
7,268
+0.00(+0.00%)
Dec 18, 2008
0.4800
0.5001
0.4600
0.5000
64,921
+0.01(+2.04%)
Dec 17, 2008
0.4800
0.5000
0.4800
0.4900
24,065
+0.01(+2.08%)
Dec 16, 2008
0.4800
0.5000
0.4800
0.4800
29,229
+0.00(+0.00%)
Dec 15, 2008
0.5200
0.5200
0.4800
0.4800
41,526
-0.03(-5.88%)
Dec 12, 2008
0.5000
0.5100
0.5000
0.5100
13,198
-0.01(-1.92%)
Dec 11, 2008
0.4400
0.5290
0.4400
0.5200
95,192
+0.08(+18.18%)
Dec 10, 2008
0.5600
0.5600
0.4100
0.4400
67,277
-0.06(-12.00%)
Dec 09, 2008
0.4800
0.5299
0.4400
0.5000
37,725
+0.02(+3.31%)
Dec 08, 2008
0.7300
0.7300
0.4700
0.4840
65,135
-0.15(-23.17%)
Dec 05, 2008
0.5500
0.6300
0.4800
0.6300
107,100
+0.09(+16.67%)
Dec 04, 2008
0.5680
0.6600
0.5000
0.5400
21,875
-0.02(-3.57%)
Dec 03, 2008
0.6100
0.6200
0.5500
0.5600
14,948
+0.00(+0.00%)
Dec 02, 2008
0.6101
0.6699
0.5600
0.5600
29,660
-0.08(-12.50%)
Dec 01, 2008
0.6300
0.6700
0.6300
0.6400
11,690
-0.01(-1.55%)
Nov 28, 2008
0.5700
0.6600
0.5700
0.6501
4,010
+0.13(+25.02%)
Nov 26, 2008
0.5000
0.5885
0.5000
0.5200
84,580
+0.02(+4.00%)
Nov 25, 2008
0.5700
0.5700
0.5000
0.5000
23,464
+0.00(+0.00%)
Nov 24, 2008
0.5861
0.6050
0.5000
0.5000
14,717
-0.07(-12.28%)
Nov 21, 2008
0.5000
0.6600
0.5000
0.5700
20,221
+0.06(+11.76%)
Nov 20, 2008
0.6100
0.6401
0.4600
0.5100
67,876
-0.16(-23.88%)
Nov 19, 2008
0.7500
0.7500
0.6700
0.6700
15,900
-0.05(-6.94%)
Nov 18, 2008
0.6900
0.7500
0.6900
0.7200
18,000
-0.01(-1.37%)
Nov 17, 2008
0.7250
0.7600
0.7000
0.7300
4,657
-0.06(-7.58%)
Nov 14, 2008
0.7600
0.7900
0.7600
0.7899
22,004
-0.00(-0.01%)
Nov 13, 2008
0.7800
0.8500
0.7500
0.7900
15,088
+0.00(+0.00%)
Nov 12, 2008
0.8000
0.8200
0.7900
0.7900
16,579
-0.01(-1.24%)
Nov 11, 2008
0.8099
0.8099
0.7999
0.7999
11,300
-0.00(-0.01%)
Nov 10, 2008
0.8500
0.8500
0.8000
0.8000
20,923
-0.01(-1.23%)
Nov 07, 2008
0.8285
0.8600
0.8100
0.8100
28,998
-0.01(-1.22%)
Nov 06, 2008
0.8634
0.8634
0.8200
0.8200
26,803
-0.01(-1.20%)
Nov 05, 2008
0.8600
0.9100
0.8200
0.8300
51,013
-0.01(-1.19%)
Nov 04, 2008
0.8500
0.9090
0.8300
0.8400
45,245
+0.01(+1.20%)
Nov 03, 2008
0.8500
0.9900
0.8000
0.8300
88,015
+0.05(+6.41%)
Oct 31, 2008
0.8500
0.8700
0.7800
0.7800
49,244
+0.00(+0.00%)
Oct 30, 2008
0.7799
0.9900
0.7500
0.7800
25,430
-0.01(-1.02%)
Oct 29, 2008
0.8400
1.500
0.7500
0.7880
65,649
-0.02(-2.72%)
Oct 28, 2008
0.8401
0.8401
0.7300
0.8100
80,150
-0.03(-3.57%)
Oct 27, 2008
1.005
1.005
0.7000
0.8400
32,260
+0.05(+6.33%)
Oct 24, 2008
0.8900
0.8900
0.7900
0.7900
62,341
-0.15(-15.95%)
Oct 23, 2008
1.000
1.000
0.8200
0.9399
48,735
+0.01(+1.06%)
Oct 22, 2008
0.9400
0.9700
0.8700
0.9300
11,100
-0.12(-11.43%)
Oct 21, 2008
1.040
1.060
0.8800
1.050
25,428
-0.02(-1.88%)
Oct 20, 2008
0.9500
1.140
0.8820
1.070
39,737
+0.08(+8.09%)
Oct 17, 2008
1.030
1.120
0.9000
0.9900
37,110
-0.02(-1.99%)
Oct 16, 2008
1.100
1.115
0.8500
1.010
30,952
-0.15(-13.15%)
Oct 15, 2008
1.190
1.200
1.090
1.163
29,685
-0.05(-3.88%)
Oct 14, 2008
1.110
1.220
1.100
1.210
49,352
+0.13(+12.04%)
Oct 13, 2008
0.9900
1.148
0.9900
1.080
27,052
+0.15(+16.13%)
Oct 10, 2008
0.8400
0.9800
0.8000
0.9300
39,418
-0.05(-5.10%)
Oct 09, 2008
1.100
1.220
0.9200
0.9800
41,328
-0.07(-6.67%)
Oct 08, 2008
1.120
1.210
1.050
1.050
82,742
-0.15(-12.50%)
Oct 07, 2008
1.500
1.500
1.190
1.200
42,690
+0.05(+4.35%)
Oct 06, 2008
1.490
1.490
1.150
1.150
44,379
-0.25(-17.86%)
Oct 03, 2008
1.260
1.430
1.250
1.400
10,505
+0.07(+5.26%)
Oct 02, 2008
1.480
1.480
1.250
1.330
38,505
-0.01(-0.75%)
Oct 01, 2008
1.400
1.430
1.330
1.340
29,719
+0.02(+1.52%)
Sep 30, 2008
1.240
1.350
1.220
1.320
33,146
+0.07(+6.02%)
Sep 29, 2008
1.440
1.443
1.140
1.245
100,342
-0.25(-17.00%)
Sep 26, 2008
1.656
1.710
1.450
1.500
68,310
-0.16(-9.64%)
Sep 25, 2008
1.750
1.790
1.600
1.660
13,395
-0.04(-2.35%)
Sep 24, 2008
1.890
2.039
1.700
1.700
52,831
-0.17(-9.09%)
Sep 23, 2008
1.970
1.970
1.870
1.870
7,920
-0.08(-4.10%)
Sep 22, 2008
1.990
1.990
1.950
1.950
20,144
-0.03(-1.52%)
Sep 19, 2008
1.970
1.990
1.880
1.980
19,632
+0.03(+1.54%)
Sep 18, 2008
1.880
1.950
1.880
1.950
13,791
+0.08(+4.28%)
Sep 17, 2008
1.910
1.960
1.870
1.870
10,800
-0.08(-4.10%)
Sep 16, 2008
1.700
1.960
1.870
1.950
25,209
-0.01(-0.51%)
Sep 15, 2008
1.910
1.990
1.884
1.960
4,835
-0.04(-2.00%)
Sep 12, 2008
1.990
2.010
1.900
2.000
17,710
+0.09(+4.71%)
Sep 11, 2008
1.880
1.970
1.860
1.910
16,100
-0.06(-3.05%)
Sep 10, 2008
1.949
1.980
1.930
1.970
41,077
-0.01(-0.51%)
Sep 09, 2008
1.980
2.030
1.960
1.980
14,200
+0.03(+1.54%)
Sep 08, 2008
1.950
2.000
1.920
1.950
27,160
-0.06(-2.99%)
Sep 05, 2008
1.960
2.030
1.930
2.010
4,078
+0.04(+2.03%)
Sep 04, 2008
2.010
2.100
1.970
1.970
14,998
-0.04(-1.99%)
Sep 03, 2008
2.010
2.060
2.000
2.010
24,647
-0.01(-0.50%)
Sep 02, 2008
2.060
2.130
2.020
2.020
10,320
+0.02(+1.00%)
Aug 29, 2008
2.120
2.120
2.000
2.000
9,551
+0.00(+0.00%)
Aug 28, 2008
2.070
2.110
1.960
2.000
23,620
-0.06(-2.91%)
Aug 27, 2008
2.040
2.160
1.970
2.060
13,356
+0.06(+3.00%)
Aug 26, 2008
2.000
2.140
1.960
2.000
17,945
+0.02(+1.01%)
Aug 25, 2008
1.980
2.020
1.970
1.980
8,624
-0.07(-3.41%)
Aug 22, 2008
2.020
2.070
1.900
2.050
15,119
-0.01(-0.49%)
Aug 21, 2008
2.040
2.130
2.020
2.060
62,459
-0.01(-0.48%)
Aug 20, 2008
2.140
2.144
2.040
2.070
24,815
-0.03(-1.43%)
Aug 19, 2008
2.010
2.180
1.990
2.100
30,458
+0.04(+1.94%)
Aug 18, 2008
2.065
2.070
2.030
2.060
8,110
-0.00(-0.24%)
Aug 15, 2008
1.980
2.090
1.980
2.065
36,178
+0.07(+3.76%)
Aug 14, 2008
2.020
2.050
1.980
1.990
21,966
-0.03(-1.49%)
Aug 13, 2008
2.085
2.085
2.020
2.020
23,707
+0.02(+1.00%)
Aug 12, 2008
2.080
2.230
2.000
2.000
31,400
-0.06(-2.91%)
Aug 11, 2008
2.080
2.080
1.970
2.060
26,730
+0.07(+3.52%)
Aug 08, 2008
2.020
2.140
1.990
1.990
34,741
-0.07(-3.40%)
Aug 07, 2008
2.070
2.100
2.060
2.060
5,550
-0.01(-0.48%)
Aug 06, 2008
2.100
2.180
2.060
2.070
5,868
-0.11(-5.05%)
Aug 05, 2008
2.140
2.200
2.130
2.180
6,200
-0.03(-1.36%)
Aug 04, 2008
2.202
2.210
2.150
2.210
1,883
-0.06(-2.64%)
Aug 01, 2008
2.320
2.340
2.260
2.270
10,000
+0.11(+5.09%)
Jul 31, 2008
2.270
2.300
2.140
2.160
22,800
-0.02(-0.92%)
Jul 30, 2008
2.260
2.300
2.180
2.180
21,082
-0.09(-3.96%)
Jul 29, 2008
2.270
2.350
2.260
2.270
8,019
+0.06(+2.71%)
Jul 28, 2008
2.160
2.230
2.149
2.210
24,580
+0.10(+4.64%)
Jul 25, 2008
2.150
2.210
2.110
2.112
18,050
-0.02(-0.84%)
Jul 24, 2008
2.140
2.250
2.120
2.130
26,490
-0.01(-0.47%)
Jul 23, 2008
2.180
2.200
2.080
2.140
23,800
-0.06(-2.73%)
Jul 22, 2008
2.230
2.230
2.150
2.200
20,844
+0.01(+0.46%)
Jul 21, 2008
1.950
2.220
1.888
2.190
36,124
+0.21(+10.61%)
Jul 18, 2008
1.810
2.000
1.810
1.980
40,819
+0.12(+6.45%)
Jul 17, 2008
1.900
1.930
1.750
1.860
20,756
+0.03(+1.64%)
Jul 16, 2008
1.900
1.910
1.670
1.830
69,551
-0.08(-4.19%)
Jul 15, 2008
1.840
1.920
1.780
1.910
31,085
+0.02(+1.06%)
Jul 14, 2008
1.940
1.940
1.860
1.890
30,760
-0.01(-0.53%)
Jul 11, 2008
1.960
2.030
1.900
1.900
37,788
-0.04(-2.06%)
Jul 10, 2008
1.910
1.950
1.850
1.940
31,270
+0.00(+0.00%)
Jul 09, 2008
1.860
1.980
1.860
1.940
44,961
+0.10(+5.43%)
Jul 08, 2008
1.810
1.860
1.780
1.840
27,275
+0.00(+0.00%)
Jul 07, 2008
1.910
1.980
1.820
1.840
33,360
-0.10(-5.15%)
Jul 04, 2008
1.960
1.980
1.900
1.940
33,878
+0.00(+0.00%)
Jul 03, 2008
1.960
1.980
1.900
1.940
33,878
-0.01(-0.51%)
Jul 02, 2008
2.030
2.030
1.950
1.950
36,448
-0.02(-1.02%)
Jul 01, 2008
2.060
2.070
1.970
1.970
29,325
-0.06(-2.96%)
Jun 30, 2008
2.060
2.450
2.030
2.030
55,141
+0.01(+0.50%)
Jun 27, 2008
2.130
2.150
2.020
2.020
51,856
-0.16(-7.34%)
Jun 26, 2008
2.220
2.220
2.120
2.180
17,297
-0.05(-2.24%)
Jun 25, 2008
2.190
2.250
2.160
2.230
32,396
+0.08(+3.72%)
Jun 24, 2008
2.260
2.260
2.150
2.150
29,897
-0.05(-2.27%)
Jun 23, 2008
2.360
2.360
2.190
2.200
107,117
-0.06(-2.66%)
Jun 20, 2008
2.460
2.460
2.260
2.260
50,765
-0.19(-7.76%)
Jun 19, 2008
2.460
2.480
2.450
2.450
6,000
-0.03(-1.21%)
Jun 18, 2008
2.480
2.490
2.450
2.480
6,112
+0.01(+0.40%)
Jun 17, 2008
2.480
2.490
2.450
2.470
23,275
-0.01(-0.40%)
Jun 16, 2008
2.480
2.500
2.460
2.480
11,919
+0.01(+0.40%)
Jun 13, 2008
2.490
2.500
2.450
2.470
52,895
+0.00(+0.00%)
Jun 12, 2008
2.470
2.500
2.460
2.470
13,238
-0.04(-1.59%)
Jun 11, 2008
2.470
2.530
2.460
2.510
14,177
+0.03(+1.21%)
Jun 10, 2008
2.480
2.590
2.450
2.480
13,514
-0.05(-1.98%)
Jun 09, 2008
2.500
2.600
2.460
2.530
37,410
+0.00(+0.00%)
Jun 06, 2008
2.520
2.560
2.510
2.530
22,700
-0.02(-0.78%)
Jun 05, 2008
2.540
2.570
2.480
2.550
59,796
-0.03(-1.16%)
Jun 04, 2008
2.510
2.600
2.510
2.580
52,207
+0.05(+1.98%)
Jun 03, 2008
2.530
2.550
2.500
2.530
9,101
+0.03(+1.20%)
Jun 02, 2008
2.520
2.530
2.480
2.500
61,275
-0.01(-0.40%)
May 30, 2008
2.520
2.530
2.470
2.510
17,649
-0.01(-0.40%)
May 29, 2008
2.530
2.530
2.520
2.520
18,796
-0.00(-0.00%)
May 28, 2008
2.480
2.540
2.470
2.520
25,225
+0.08(+3.28%)
May 27, 2008
2.510
2.530
2.430
2.440
26,985
-0.07(-2.79%)
May 26, 2008
2.540
2.540
2.500
2.510
16,894
+0.00(+0.00%)
May 23, 2008
2.540
2.540
2.500
2.510
16,894
+0.00(+0.00%)
May 22, 2008
2.490
2.580
2.490
2.510
31,340
-0.02(-0.79%)
May 21, 2008
2.530
2.550
2.520
2.530
24,750
-0.03(-1.17%)
May 20, 2008
2.560
2.580
2.550
2.560
22,065
-0.03(-1.16%)
May 19, 2008
2.550
2.610
2.550
2.590
27,531
+0.01(+0.39%)
May 16, 2008
2.560
2.620
2.550
2.580
25,834
+0.01(+0.39%)
May 15, 2008
2.560
2.600
2.550
2.570
14,447
-0.03(-1.15%)
May 14, 2008
2.600
2.610
2.560
2.600
26,100
-0.01(-0.38%)
May 13, 2008
2.550
2.610
2.550
2.610
25,598
+0.05(+1.95%)
May 12, 2008
2.650
2.650
2.550
2.560
22,252
-0.06(-2.29%)
May 09, 2008
2.490
2.620
2.490
2.620
65,428
+0.13(+5.22%)
May 08, 2008
2.511
2.530
2.460
2.490
28,390
-0.04(-1.58%)
May 07, 2008
2.570
2.620
2.510
2.530
30,012
-0.07(-2.69%)
May 06, 2008
2.580
2.620
2.410
2.600
50,891
+0.05(+1.96%)
May 05, 2008
2.510
2.550
2.500
2.550
26,752
+0.03(+1.19%)
May 02, 2008
2.630
2.630
2.520
2.520
13,467
-0.07(-2.70%)
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.