Stock Quote for NASDAQ, CAMD - California Micro Devices Corporation

CAMD

CALIFORNIA MICRO DEVICES CORPOR

11/20/09 17:35

LAST: 3.000	CHANGE: 0.00	OPEN: 2.940	HIGH: 3.020	ASK: 5.200	VOLUME: 10,220
LAST: 3.000	CHANGE(%): 0.00	PREV: 3.000	LOW: 2.910	BID: 3.550	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	2.940	3.020	2.910	3.000	10,200
11/19/09	3.000	3.050	2.750	3.000	47,200
11/18/09	3.010	3.010	3.000	3.000	3,600
11/17/09	3.050	3.060	3.000	3.010	14,200
11/16/09	2.970	3.130	2.970	3.130	3,100
11/13/09	2.940	3.010	2.940	3.000	33,900
11/12/09	2.880	2.960	2.880	2.880	4,800
11/11/09	2.980	2.980	2.910	2.910	2,000
11/10/09	3.080	3.080	2.960	2.980	17,100
11/09/09	3.070	3.100	3.030	3.030	11,700
11/06/09	2.940	3.120	2.940	3.120	25,200
11/05/09	2.950	3.070	2.950	3.070	66,700
11/04/09	2.980	3.000	2.870	2.930	25,200
11/03/09	2.930	3.020	2.880	2.980	21,000
11/02/09	2.740	3.030	2.740	3.030	15,848
10/30/09	2.970	3.080	2.910	2.990	23,800
10/29/09	3.130	3.130	2.820	2.820	38,300
10/28/09	3.190	3.200	3.090	3.120	112,500
10/27/09	3.030	3.170	3.030	3.160	64,100
10/26/09	3.070	3.090	3.010	3.030	38,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist