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
)
3.680
+0.240 (+6.98%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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, 2024
3.300
3.300
3.100
3.100
4,676
-0.20(-6.06%)
Apr 29, 2024
3.190
3.368
3.150
3.300
15,443
+0.00(+0.15%)
Apr 26, 2024
3.250
3.320
3.220
3.295
4,247
+0.17(+5.61%)
Apr 25, 2024
3.270
3.350
3.010
3.120
22,018
-0.15(-4.59%)
Apr 24, 2024
3.230
3.346
3.200
3.270
12,438
-0.06(-1.80%)
Apr 23, 2024
3.370
3.370
3.185
3.330
9,884
-0.04(-1.19%)
Apr 22, 2024
2.980
3.370
2.970
3.370
15,129
+0.38(+12.71%)
Apr 19, 2024
2.900
3.000
2.853
2.990
5,613
+0.08(+2.75%)
Apr 18, 2024
2.950
2.950
2.910
2.910
3,359
-0.09(-3.00%)
Apr 17, 2024
3.100
3.100
3.000
3.000
9,098
-0.15(-4.91%)
Apr 16, 2024
3.210
3.210
3.116
3.155
2,611
-0.04(-1.25%)
Apr 15, 2024
3.140
3.240
3.130
3.195
2,097
-0.10(-2.89%)
Apr 12, 2024
3.090
3.290
3.011
3.290
7,678
+0.10(+3.13%)
Apr 11, 2024
3.100
3.190
3.000
3.190
13,495
+0.10(+3.24%)
Apr 10, 2024
3.080
3.150
3.000
3.090
37,651
-0.06(-1.90%)
Apr 09, 2024
3.200
3.200
3.070
3.150
6,908
-0.06(-1.87%)
Apr 08, 2024
3.040
3.280
3.000
3.210
11,086
+0.16(+5.25%)
Apr 05, 2024
2.490
3.050
2.440
3.050
12,500
+0.34(+12.55%)
Apr 04, 2024
2.850
2.850
2.710
2.710
4,929
+0.01(+0.37%)
Apr 03, 2024
2.870
2.960
2.700
2.700
15,530
-0.24(-8.16%)
Apr 02, 2024
3.270
3.270
2.920
2.940
13,849
-0.30(-9.26%)
Apr 01, 2024
3.240
3.322
3.210
3.240
11,873
+0.00(+0.00%)
Mar 28, 2024
3.340
3.392
3.225
3.240
13,475
-0.10(-2.99%)
Mar 27, 2024
3.190
3.410
3.190
3.340
16,117
+0.14(+4.37%)
Mar 26, 2024
3.140
3.280
2.970
3.200
59,089
+0.05(+1.59%)
Mar 25, 2024
3.160
3.250
3.070
3.150
7,772
-0.01(-0.32%)
Mar 22, 2024
3.020
3.375
3.000
3.160
151,047
+0.15(+4.98%)
Mar 21, 2024
2.860
3.080
2.670
3.010
22,218
+0.27(+9.85%)
Mar 20, 2024
2.700
2.790
2.680
2.740
18,081
-0.16(-5.52%)
Mar 19, 2024
2.860
2.950
2.750
2.900
12,075
-0.03(-1.02%)
Mar 18, 2024
2.960
3.245
2.850
2.930
103,066
+0.04(+1.38%)
Mar 15, 2024
2.970
3.150
2.890
2.890
77,459
-0.11(-3.67%)
Mar 14, 2024
3.220
3.220
2.880
3.000
49,005
-0.22(-6.83%)
Mar 13, 2024
3.000
3.450
3.000
3.220
97,200
+0.19(+6.27%)
Mar 12, 2024
2.850
3.080
2.719
3.030
71,119
+0.24(+8.60%)
Mar 11, 2024
2.540
2.910
2.521
2.790
69,318
+0.28(+11.16%)
Mar 08, 2024
2.490
2.526
2.410
2.510
9,245
+0.08(+3.29%)
Mar 07, 2024
2.410
2.530
2.370
2.430
11,047
-0.09(-3.57%)
Mar 06, 2024
2.460
2.559
2.450
2.520
17,151
+0.14(+5.88%)
Mar 05, 2024
2.660
3.080
2.380
2.380
63,353
-0.33(-12.18%)
Mar 04, 2024
2.700
2.780
2.660
2.710
29,819
+0.01(+0.37%)
Mar 01, 2024
3.000
3.103
2.630
2.700
71,445
-0.23(-7.85%)
Feb 29, 2024
3.100
3.170
2.930
2.930
35,439
-0.14(-4.56%)
Feb 28, 2024
3.220
3.340
3.005
3.070
62,646
-0.22(-6.69%)
Feb 27, 2024
3.200
3.360
3.150
3.290
170,649
+0.10(+3.13%)
Feb 26, 2024
3.290
3.360
3.120
3.190
114,782
+0.01(+0.31%)
Feb 23, 2024
3.250
3.295
3.118
3.180
92,281
-0.06(-1.85%)
Feb 22, 2024
3.040
3.240
2.931
3.240
239,834
+0.24(+8.00%)
Feb 21, 2024
3.290
3.295
2.920
3.000
23,789
-0.26(-7.98%)
Feb 20, 2024
3.550
3.550
3.170
3.260
37,520
-0.35(-9.70%)
Feb 16, 2024
3.850
3.890
3.420
3.610
130,485
-0.19(-5.00%)
Feb 15, 2024
3.150
3.860
3.071
3.800
313,752
+0.69(+22.19%)
Feb 14, 2024
3.000
3.260
3.000
3.110
386,229
+0.11(+3.67%)
Feb 13, 2024
2.770
3.237
2.770
3.000
133,753
+0.19(+6.76%)
Feb 12, 2024
2.790
2.920
2.710
2.810
71,104
+0.05(+1.81%)
Feb 09, 2024
2.610
2.890
2.600
2.760
358,490
+0.29(+11.74%)
Feb 08, 2024
2.530
2.560
2.290
2.470
179,747
-0.09(-3.52%)
Feb 07, 2024
2.840
2.900
2.550
2.560
132,986
-0.33(-11.42%)
Feb 06, 2024
3.660
3.660
2.870
2.890
363,318
-0.73(-20.17%)
Feb 05, 2024
3.200
4.400
3.140
3.620
4,581,040
+0.53(+17.15%)
Feb 02, 2024
3.220
3.590
2.800
3.090
173,019
+2.93(+1880.77%)
Feb 01, 2024
0.1460
0.1654
0.1360
0.1560
1,340,300
+0.02(+11.75%)
Jan 31, 2024
0.1600
0.1619
0.1349
0.1396
1,309,875
-0.01(-8.22%)
Jan 30, 2024
0.1670
0.1670
0.1423
0.1521
823,754
-0.01(-7.99%)
Jan 29, 2024
0.1759
0.1900
0.1539
0.1653
1,152,346
-0.01(-5.54%)
Jan 26, 2024
0.1828
0.1930
0.1700
0.1750
408,125
-0.01(-3.95%)
Jan 25, 2024
0.1880
0.1922
0.1712
0.1822
368,466
+0.00(+1.79%)
Jan 24, 2024
0.1890
0.1927
0.1701
0.1790
526,081
-0.01(-3.30%)
Jan 23, 2024
0.1800
0.1944
0.1788
0.1851
567,191
+0.00(+2.66%)
Jan 22, 2024
0.1690
0.1840
0.1620
0.1803
524,932
+0.01(+6.06%)
Jan 19, 2024
0.1700
0.1920
0.1557
0.1700
516,990
-0.01(-4.82%)
Jan 18, 2024
0.1841
0.1937
0.1652
0.1786
517,874
-0.00(-0.78%)
Jan 17, 2024
0.1840
0.1899
0.1750
0.1800
498,070
-0.01(-4.76%)
Jan 16, 2024
0.1938
0.2039
0.1840
0.1890
458,374
-0.02(-7.80%)
Jan 12, 2024
0.2300
0.2300
0.1880
0.2050
1,249,396
-0.02(-7.87%)
Jan 11, 2024
0.2100
0.2241
0.1960
0.2225
992,554
+0.01(+5.95%)
Jan 10, 2024
0.2200
0.2600
0.2040
0.2100
1,859,047
-0.06(-22.51%)
Jan 09, 2024
0.2685
0.2880
0.2501
0.2710
973,644
+0.01(+2.89%)
Jan 08, 2024
0.2730
0.2899
0.2456
0.2634
1,259,382
+0.00(+1.31%)
Jan 05, 2024
0.2600
0.2798
0.2500
0.2600
751,543
+0.00(+0.78%)
Jan 04, 2024
0.2634
0.2700
0.2360
0.2580
479,590
-0.01(-2.05%)
Jan 03, 2024
0.2520
0.2694
0.2352
0.2634
249,242
+0.00(+1.70%)
Jan 02, 2024
0.2580
0.2750
0.2510
0.2590
585,460
+0.01(+3.19%)
Dec 29, 2023
0.2345
0.2580
0.2320
0.2510
652,134
+0.01(+4.58%)
Dec 28, 2023
0.2380
0.2508
0.2103
0.2400
713,536
-0.00(-0.83%)
Dec 27, 2023
0.2071
0.2480
0.2000
0.2420
528,025
+0.00(+0.88%)
Dec 26, 2023
0.2280
0.2399
0.2135
0.2399
438,111
+0.01(+3.99%)
Dec 22, 2023
0.2304
0.2375
0.2140
0.2307
640,975
+0.00(+0.13%)
Dec 21, 2023
0.2200
0.2400
0.2151
0.2304
1,047,921
+0.02(+9.71%)
Dec 20, 2023
0.2070
0.2270
0.1600
0.2100
4,233,866
+0.01(+2.94%)
Dec 19, 2023
0.2800
0.2900
0.1953
0.2040
3,376,368
-0.07(-24.22%)
Dec 18, 2023
0.3000
0.3000
0.2651
0.2692
236,700
-0.02(-7.17%)
Dec 15, 2023
0.3280
0.3280
0.2540
0.2900
527,419
+0.01(+3.57%)
Dec 14, 2023
0.2557
0.2900
0.2499
0.2800
531,256
+0.01(+4.09%)
Dec 13, 2023
0.2706
0.2901
0.2425
0.2690
452,153
-0.01(-3.58%)
Dec 12, 2023
0.3100
0.3198
0.2659
0.2790
413,011
-0.03(-10.00%)
Dec 11, 2023
0.3220
0.3410
0.2959
0.3100
275,260
-0.01(-3.13%)
Dec 08, 2023
0.3100
0.3203
0.2950
0.3200
135,763
+0.01(+1.59%)
Dec 07, 2023
0.3300
0.3300
0.2994
0.3150
322,639
-0.02(-6.39%)
Dec 06, 2023
0.3499
0.3499
0.3168
0.3365
233,543
-0.01(-3.83%)
Dec 05, 2023
0.3100
0.3500
0.3075
0.3499
287,115
+0.03(+11.08%)
Dec 04, 2023
0.3036
0.3200
0.3036
0.3150
158,239
+0.00(+0.64%)
Dec 01, 2023
0.3000
0.3390
0.2805
0.3130
332,945
-0.01(-2.89%)
Nov 30, 2023
0.3373
0.3549
0.3203
0.3223
93,381
-0.01(-4.39%)
Nov 29, 2023
0.3500
0.3600
0.3000
0.3371
331,286
-0.01(-3.96%)
Nov 28, 2023
0.3600
0.3700
0.3320
0.3510
111,399
+0.01(+2.93%)
Nov 27, 2023
0.3700
0.3700
0.3320
0.3410
135,773
-0.03(-7.84%)
Nov 24, 2023
0.3600
0.3790
0.3348
0.3700
235,477
+0.01(+3.93%)
Nov 22, 2023
0.3530
0.3706
0.3100
0.3560
115,085
+0.00(+0.31%)
Nov 21, 2023
0.3725
0.3799
0.3130
0.3549
179,982
-0.02(-4.72%)
Nov 20, 2023
0.3800
0.4000
0.3528
0.3725
194,544
-0.03(-6.57%)
Nov 17, 2023
0.4190
0.4190
0.3610
0.3987
297,621
+0.01(+3.83%)
Nov 16, 2023
0.4100
0.4100
0.3569
0.3840
156,400
-0.01(-3.71%)
Nov 15, 2023
0.3600
0.4195
0.3350
0.3988
629,224
+0.04(+10.47%)
Nov 14, 2023
0.3200
0.3799
0.3015
0.3610
392,289
+0.05(+14.60%)
Nov 13, 2023
0.3170
0.3263
0.2900
0.3150
234,798
+0.01(+2.31%)
Nov 10, 2023
0.3119
0.3199
0.2900
0.3079
194,244
-0.00(-1.41%)
Nov 09, 2023
0.3100
0.3199
0.2951
0.3123
156,717
-0.01(-1.61%)
Nov 08, 2023
0.2840
0.3199
0.2704
0.3174
405,875
+0.04(+13.76%)
Nov 07, 2023
0.2700
0.2816
0.2511
0.2790
176,918
+0.01(+3.33%)
Nov 06, 2023
0.2700
0.2850
0.2482
0.2700
172,854
+0.02(+6.30%)
Nov 03, 2023
0.2540
0.2750
0.2350
0.2540
570,243
+0.02(+9.96%)
Nov 02, 2023
0.2337
0.2550
0.2300
0.2310
271,138
-0.00(-0.86%)
Nov 01, 2023
0.2400
0.2450
0.2221
0.2330
129,220
-0.01(-3.32%)
Oct 31, 2023
0.2582
0.2679
0.2400
0.2410
160,862
-0.02(-6.59%)
Oct 30, 2023
0.2650
0.2650
0.2500
0.2580
115,341
-0.01(-2.46%)
Oct 27, 2023
0.2716
0.2780
0.2493
0.2645
118,925
-0.02(-5.54%)
Oct 26, 2023
0.2500
0.2800
0.2200
0.2800
320,156
+0.05(+20.17%)
Oct 25, 2023
0.2347
0.2400
0.2200
0.2330
298,478
-0.01(-3.72%)
Oct 24, 2023
0.2431
0.2590
0.2200
0.2420
569,070
-0.01(-2.81%)
Oct 23, 2023
0.2590
0.2650
0.2420
0.2490
199,857
-0.01(-1.97%)
Oct 20, 2023
0.2590
0.2608
0.2500
0.2540
121,365
+0.00(+1.11%)
Oct 19, 2023
0.2500
0.2600
0.2429
0.2512
132,747
+0.00(+0.48%)
Oct 18, 2023
0.2600
0.2700
0.2450
0.2500
219,740
-0.00(-0.99%)
Oct 17, 2023
0.2423
0.2749
0.2340
0.2525
552,155
+0.01(+3.70%)
Oct 16, 2023
0.2440
0.2636
0.2401
0.2435
470,342
+0.01(+4.06%)
Oct 13, 2023
0.2500
0.2524
0.2310
0.2340
323,689
-0.01(-5.65%)
Oct 12, 2023
0.2722
0.2850
0.2400
0.2480
798,356
-0.02(-8.82%)
Oct 11, 2023
0.2900
0.2942
0.2601
0.2720
621,729
-0.01(-2.86%)
Oct 10, 2023
0.2500
0.3066
0.2470
0.2800
2,001,373
+0.03(+13.36%)
Oct 09, 2023
0.2900
0.2989
0.2426
0.2470
1,528,260
-0.05(-15.56%)
Oct 06, 2023
0.3800
0.3899
0.2912
0.2925
3,020,826
-0.16(-35.29%)
Oct 05, 2023
0.4400
0.4770
0.4210
0.4520
1,682,128
+0.03(+6.96%)
Oct 04, 2023
0.4300
0.4500
0.4200
0.4226
140,787
+0.01(+2.82%)
Oct 03, 2023
0.4035
0.4500
0.4000
0.4110
245,455
-0.01(-1.20%)
Oct 02, 2023
0.4100
0.4500
0.3900
0.4160
138,168
+0.01(+2.56%)
Sep 29, 2023
0.3870
0.4200
0.3800
0.4056
104,425
+0.03(+7.30%)
Sep 28, 2023
0.3560
0.3957
0.3500
0.3780
170,772
+0.02(+6.18%)
Sep 27, 2023
0.3709
0.4015
0.3500
0.3560
335,118
-0.01(-2.73%)
Sep 26, 2023
0.3794
0.4086
0.3660
0.3660
463,247
-0.02(-4.94%)
Sep 25, 2023
0.4200
0.3979
0.3676
0.3850
570,908
-0.01(-2.53%)
Sep 22, 2023
0.3500
0.4757
0.2900
0.3950
4,995,476
+0.05(+16.18%)
Sep 21, 2023
0.4120
0.4450
0.3344
0.3400
1,549,465
-0.08(-19.05%)
Sep 20, 2023
0.4518
0.4800
0.4071
0.4200
1,710,097
-0.03(-6.96%)
Sep 19, 2023
0.5400
0.5700
0.4440
0.4514
848,607
-0.09(-17.04%)
Sep 18, 2023
0.5636
0.5936
0.5350
0.5441
178,835
-0.04(-6.19%)
Sep 15, 2023
0.5811
0.6298
0.5558
0.5800
225,619
-0.02(-2.99%)
Sep 14, 2023
0.5735
0.6048
0.5500
0.5979
1,270,307
+0.03(+4.53%)
Sep 13, 2023
0.5600
0.5910
0.5560
0.5720
120,670
+0.00(+0.33%)
Sep 12, 2023
0.5851
0.5990
0.5541
0.5701
166,737
-0.01(-1.88%)
Sep 11, 2023
0.6000
0.6299
0.5717
0.5810
111,264
-0.03(-4.38%)
Sep 08, 2023
0.6010
0.6300
0.5900
0.6076
142,468
-0.01(-2.02%)
Sep 07, 2023
0.6200
0.6300
0.6004
0.6201
198,482
-0.01(-1.57%)
Sep 06, 2023
0.6270
0.6500
0.6081
0.6300
91,921
+0.00(+0.05%)
Sep 05, 2023
0.6400
0.6498
0.6200
0.6297
73,391
-0.00(-0.05%)
Sep 01, 2023
0.6300
0.6490
0.6264
0.6300
219,693
+0.02(+2.71%)
Aug 31, 2023
0.6415
0.6467
0.6000
0.6134
374,820
-0.03(-4.45%)
Aug 30, 2023
0.6410
0.6750
0.6200
0.6420
172,889
+0.01(+1.10%)
Aug 29, 2023
0.6127
0.6700
0.6100
0.6350
419,499
+0.04(+6.37%)
Aug 28, 2023
0.6110
0.6116
0.5702
0.5970
240,893
-0.01(-0.83%)
Aug 25, 2023
0.5843
0.6195
0.5800
0.6020
254,498
+0.01(+1.18%)
Aug 24, 2023
0.6410
0.6590
0.5750
0.5950
328,883
-0.05(-8.32%)
Aug 23, 2023
0.6600
0.6598
0.6300
0.6490
248,554
-0.01(-1.40%)
Aug 22, 2023
0.7100
0.7190
0.6421
0.6582
276,399
-0.04(-5.84%)
Aug 21, 2023
0.7490
0.7686
0.6791
0.6990
336,817
-0.04(-5.55%)
Aug 18, 2023
0.6810
0.7475
0.6810
0.7401
389,219
+0.03(+3.51%)
Aug 17, 2023
0.7089
0.7200
0.6649
0.7150
381,375
+0.02(+2.88%)
Aug 16, 2023
0.7200
0.7300
0.6889
0.6950
186,582
-0.02(-2.96%)
Aug 15, 2023
0.7210
0.7429
0.7053
0.7162
149,875
-0.02(-3.09%)
Aug 14, 2023
0.7500
0.7549
0.7220
0.7390
242,558
-0.01(-1.34%)
Aug 11, 2023
0.8000
0.8279
0.7301
0.7490
582,565
-0.05(-5.92%)
Aug 10, 2023
0.8300
0.8500
0.7902
0.7961
209,253
-0.03(-4.08%)
Aug 09, 2023
0.8300
0.8832
0.8200
0.8300
221,745
-0.01(-1.19%)
Aug 08, 2023
0.8700
0.8870
0.8300
0.8400
501,639
-0.05(-5.22%)
Aug 07, 2023
0.8780
0.9104
0.8771
0.8863
168,827
-0.01(-1.25%)
Aug 04, 2023
0.8800
0.9210
0.8710
0.8975
120,181
+0.00(+0.30%)
Aug 03, 2023
0.8900
0.9393
0.8700
0.8948
123,564
+0.00(+0.00%)
Aug 02, 2023
0.9100
0.9329
0.8570
0.8948
226,086
-0.04(-4.48%)
Aug 01, 2023
0.9300
0.9499
0.8900
0.9368
185,010
+0.01(+0.73%)
Jul 31, 2023
0.8970
0.9600
0.8833
0.9300
252,333
+0.04(+4.07%)
Jul 28, 2023
0.8850
0.8950
0.8620
0.8936
113,664
+0.01(+1.43%)
Jul 27, 2023
0.9000
0.9200
0.8650
0.8810
263,032
+0.00(+0.50%)
Jul 26, 2023
0.8600
0.9078
0.8600
0.8766
235,911
+0.01(+1.67%)
Jul 25, 2023
0.8900
0.8990
0.8620
0.8622
210,737
-0.02(-2.02%)
Jul 24, 2023
0.8700
0.9197
0.8549
0.8800
222,769
+0.02(+2.08%)
Jul 21, 2023
0.8490
0.8660
0.8300
0.8621
377,819
+0.01(+1.66%)
Jul 20, 2023
0.8300
0.8499
0.8253
0.8480
364,833
+0.01(+1.67%)
Jul 19, 2023
0.8600
0.8930
0.8300
0.8341
469,193
-0.05(-5.22%)
Jul 18, 2023
0.9408
0.9679
0.8609
0.8800
659,010
-0.06(-6.46%)
Jul 17, 2023
0.9300
0.9700
0.9300
0.9408
466,860
-0.01(-0.97%)
Jul 14, 2023
0.9800
0.9800
0.9300
0.9500
649,692
-0.03(-3.42%)
Jul 13, 2023
0.9800
0.9849
0.9351
0.9836
909,576
+0.02(+1.70%)
Jul 12, 2023
0.9700
0.9970
0.9439
0.9672
1,564,218
-0.00(-0.31%)
Jul 11, 2023
1.080
1.090
0.9250
0.9702
1,911,112
-0.13(-11.80%)
Jul 10, 2023
1.050
1.130
1.000
1.100
1,915,937
+0.09(+8.91%)
Jul 07, 2023
1.020
1.051
0.9700
1.010
622,315
-0.02(-1.94%)
Jul 06, 2023
1.010
1.040
1.000
1.030
222,487
-0.01(-0.96%)
Jul 05, 2023
1.110
1.110
1.010
1.040
420,140
-0.02(-1.89%)
Jul 03, 2023
1.040
1.080
1.010
1.060
195,402
+0.00(+0.00%)
Jun 30, 2023
1.100
1.140
1.030
1.060
482,413
+0.00(+0.00%)
Jun 29, 2023
0.9900
1.100
0.9810
1.060
1,271,923
+0.09(+9.15%)
Jun 28, 2023
1.090
1.110
0.9711
0.9711
601,872
-0.10(-9.24%)
Jun 27, 2023
1.320
1.345
1.050
1.070
927,687
-0.23(-17.69%)
Jun 26, 2023
1.640
1.655
1.250
1.300
832,841
-0.41(-23.98%)
Jun 23, 2023
1.690
1.730
1.690
1.710
183,519
-0.01(-0.58%)
Jun 22, 2023
1.840
1.850
1.690
1.720
248,037
-0.09(-4.97%)
Jun 21, 2023
2.000
2.000
1.799
1.810
332,723
-0.21(-10.40%)
Jun 20, 2023
1.930
2.120
1.825
2.020
274,777
+0.11(+5.76%)
Jun 16, 2023
1.830
1.970
1.670
1.910
1,465,624
+0.07(+3.80%)
Jun 15, 2023
1.760
1.840
1.730
1.840
230,044
-0.24(-11.54%)
May 08, 2023
2.020
2.080
1.980
2.080
91,808
+0.07(+3.48%)
May 05, 2023
2.040
2.100
1.970
2.010
129,089
+0.00(+0.00%)
May 04, 2023
2.070
2.080
1.970
2.010
148,855
-0.08(-3.83%)
May 03, 2023
2.200
2.232
2.000
2.090
134,229
-0.11(-5.00%)
May 02, 2023
2.450
2.455
2.200
2.200
109,915
-0.27(-10.93%)
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.