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
CGI Group
(NY:
GIB
)
99.73
-0.14 (-0.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2005
5.650
5.800
5.650
5.720
109,200
+0.13(+2.33%)
May 27, 2005
5.520
5.630
5.520
5.590
13,500
+0.05(+0.90%)
May 26, 2005
5.470
5.550
5.470
5.540
101,500
-0.01(-0.18%)
May 25, 2005
5.520
5.590
5.490
5.550
30,900
+0.03(+0.54%)
May 24, 2005
5.560
5.610
5.480
5.520
31,300
-0.03(-0.54%)
May 23, 2005
5.640
5.650
5.520
5.550
11,500
-0.03(-0.54%)
May 20, 2005
5.560
5.600
5.550
5.580
38,700
-0.02(-0.36%)
May 19, 2005
5.600
5.610
5.500
5.600
14,000
-0.02(-0.36%)
May 18, 2005
5.450
5.721
5.450
5.620
25,300
+0.13(+2.37%)
May 17, 2005
5.410
5.510
5.410
5.490
12,100
+0.05(+0.92%)
May 16, 2005
5.460
5.480
5.430
5.440
35,000
-0.01(-0.18%)
May 13, 2005
5.420
5.480
5.360
5.450
42,300
-0.03(-0.55%)
May 12, 2005
5.570
5.570
5.480
5.480
9,200
-0.07(-1.26%)
May 11, 2005
5.540
5.590
5.540
5.550
26,200
-0.07(-1.25%)
May 10, 2005
5.600
5.660
5.520
5.620
36,800
+0.01(+0.18%)
May 09, 2005
5.560
5.630
5.560
5.610
14,200
+0.02(+0.36%)
May 06, 2005
5.700
5.700
5.590
5.590
15,700
-0.07(-1.24%)
May 05, 2005
5.520
5.690
5.500
5.660
60,500
+0.10(+1.80%)
May 04, 2005
5.610
5.650
5.550
5.560
10,400
+0.00(+0.00%)
May 03, 2005
5.500
5.690
5.490
5.560
113,900
-0.14(-2.46%)
May 02, 2005
5.630
5.780
5.550
5.700
59,500
+0.07(+1.24%)
Apr 29, 2005
5.600
5.650
5.420
5.630
73,800
+0.07(+1.26%)
Apr 28, 2005
5.650
5.650
5.510
5.560
56,300
-0.09(-1.59%)
Apr 27, 2005
5.700
5.770
5.600
5.650
40,000
-0.14(-2.42%)
Apr 26, 2005
5.700
5.880
5.700
5.790
36,900
+0.06(+1.05%)
Apr 25, 2005
5.680
5.780
5.680
5.730
21,300
+0.02(+0.35%)
Apr 22, 2005
5.790
5.830
5.700
5.710
24,500
-0.07(-1.21%)
Apr 21, 2005
5.880
5.880
5.700
5.780
27,600
-0.02(-0.34%)
Apr 20, 2005
5.910
5.930
5.770
5.800
86,200
-0.07(-1.19%)
Apr 19, 2005
5.600
5.900
5.600
5.870
26,100
+0.19(+3.35%)
Apr 18, 2005
5.630
5.790
5.630
5.680
22,000
+0.04(+0.71%)
Apr 15, 2005
5.890
5.890
5.340
5.640
83,700
-0.27(-4.57%)
Apr 14, 2005
5.950
6.000
5.880
5.910
33,100
-0.08(-1.34%)
Apr 13, 2005
6.120
6.120
5.970
5.990
27,000
-0.15(-2.44%)
Apr 12, 2005
6.230
6.230
6.080
6.140
13,800
-0.11(-1.76%)
Apr 11, 2005
6.250
6.250
6.180
6.250
29,400
-0.02(-0.32%)
Apr 08, 2005
6.260
6.340
6.210
6.270
43,800
-0.04(-0.63%)
Apr 07, 2005
6.230
6.310
6.230
6.310
73,300
-0.02(-0.32%)
Apr 06, 2005
6.350
6.400
6.240
6.330
18,600
+0.02(+0.32%)
Apr 05, 2005
6.330
6.340
6.230
6.310
17,000
+0.02(+0.32%)
Apr 04, 2005
6.350
6.390
6.250
6.290
26,700
-0.10(-1.56%)
Apr 01, 2005
6.310
6.410
6.300
6.390
35,800
+0.08(+1.27%)
Mar 31, 2005
6.400
6.400
6.260
6.310
90,900
-0.09(-1.41%)
Mar 30, 2005
6.350
6.400
6.350
6.400
24,600
-0.01(-0.16%)
Mar 29, 2005
6.350
6.430
6.350
6.410
28,900
+0.06(+0.94%)
Mar 28, 2005
6.350
6.400
6.290
6.350
29,100
-0.03(-0.47%)
Mar 24, 2005
6.410
6.440
6.360
6.380
22,900
-0.03(-0.47%)
Mar 23, 2005
6.450
6.470
6.410
6.410
18,600
-0.09(-1.38%)
Mar 22, 2005
6.550
6.570
6.480
6.500
26,400
-0.02(-0.31%)
Mar 21, 2005
6.450
6.540
6.430
6.520
28,300
+0.07(+1.09%)
Mar 18, 2005
6.450
6.520
6.450
6.450
11,100
-0.03(-0.46%)
Mar 17, 2005
6.400
6.570
6.400
6.480
67,000
+0.07(+1.09%)
Mar 16, 2005
6.350
6.440
6.350
6.410
25,200
+0.05(+0.79%)
Mar 15, 2005
6.450
6.450
6.350
6.360
28,100
-0.05(-0.78%)
Mar 14, 2005
6.550
6.550
6.390
6.410
76,000
-0.06(-0.93%)
Mar 11, 2005
6.510
6.570
6.430
6.470
33,200
-0.10(-1.52%)
Mar 10, 2005
6.620
6.650
6.560
6.570
22,800
-0.05(-0.76%)
Mar 09, 2005
6.600
6.670
6.590
6.620
27,400
-0.01(-0.15%)
Mar 08, 2005
6.550
6.650
6.550
6.630
24,400
+0.09(+1.38%)
Mar 07, 2005
6.580
6.580
6.480
6.540
18,700
-0.06(-0.91%)
Mar 04, 2005
6.500
6.680
6.500
6.600
41,200
+0.03(+0.46%)
Mar 03, 2005
6.550
6.650
6.500
6.570
52,700
+0.08(+1.23%)
Mar 02, 2005
6.460
6.530
6.450
6.490
56,000
-0.01(-0.15%)
Mar 01, 2005
6.470
6.500
6.380
6.500
128,500
+0.05(+0.78%)
Feb 28, 2005
6.500
6.540
6.450
6.450
32,400
-0.01(-0.15%)
Feb 25, 2005
6.450
6.540
6.410
6.460
58,300
-0.04(-0.62%)
Feb 24, 2005
6.600
6.650
6.500
6.500
45,300
-0.12(-1.81%)
Feb 23, 2005
6.600
6.630
6.540
6.620
13,000
+0.02(+0.30%)
Feb 22, 2005
6.650
6.790
6.590
6.600
111,400
-0.03(-0.45%)
Feb 18, 2005
6.560
6.860
6.560
6.630
46,200
-0.03(-0.45%)
Feb 17, 2005
6.400
6.680
6.380
6.660
74,700
+0.29(+4.55%)
Feb 16, 2005
6.250
6.380
6.240
6.370
49,300
+0.09(+1.43%)
Feb 15, 2005
6.280
6.290
6.230
6.280
38,100
+0.00(+0.00%)
Feb 14, 2005
6.250
6.280
6.230
6.280
20,700
+0.03(+0.48%)
Feb 11, 2005
6.070
6.250
6.070
6.250
30,800
+0.16(+2.63%)
Feb 10, 2005
6.100
6.210
6.090
6.090
23,400
-0.05(-0.81%)
Feb 09, 2005
6.140
6.200
6.140
6.140
22,300
-0.04(-0.65%)
Feb 08, 2005
6.190
6.260
6.150
6.180
27,700
-0.03(-0.48%)
Feb 07, 2005
6.200
6.300
6.200
6.210
24,300
-0.05(-0.80%)
Feb 04, 2005
6.230
6.290
6.180
6.260
24,900
-0.04(-0.63%)
Feb 03, 2005
6.400
6.400
6.280
6.300
34,400
-0.07(-1.10%)
Feb 02, 2005
6.400
6.470
6.370
6.370
85,000
-0.06(-0.93%)
Feb 01, 2005
6.500
6.550
6.390
6.430
111,200
-0.04(-0.62%)
Jan 31, 2005
6.300
6.490
6.240
6.470
55,500
+0.17(+2.70%)
Jan 28, 2005
6.260
6.310
6.200
6.300
54,500
+0.08(+1.29%)
Jan 27, 2005
6.200
6.250
6.200
6.220
64,700
-0.08(-1.27%)
Jan 26, 2005
6.170
6.320
6.130
6.300
18,700
+0.03(+0.48%)
Jan 25, 2005
6.240
6.270
6.200
6.270
20,800
+0.01(+0.16%)
Jan 24, 2005
6.320
6.320
6.230
6.260
5,500
-0.09(-1.42%)
Jan 21, 2005
6.240
6.350
6.240
6.350
24,300
+0.08(+1.28%)
Jan 20, 2005
6.190
6.270
6.190
6.270
15,400
-0.02(-0.32%)
Jan 19, 2005
6.420
6.420
6.280
6.290
22,100
-0.18(-2.78%)
Jan 18, 2005
6.150
6.470
6.150
6.470
36,800
+0.26(+4.19%)
Jan 14, 2005
6.160
6.240
6.010
6.210
30,600
+0.00(+0.00%)
Jan 13, 2005
6.370
6.370
6.200
6.210
24,900
-0.14(-2.20%)
Jan 12, 2005
6.200
6.410
6.200
6.350
14,000
+0.16(+2.58%)
Jan 11, 2005
6.120
6.250
6.120
6.190
12,100
-0.03(-0.48%)
Jan 10, 2005
6.180
6.270
6.160
6.220
18,400
+0.06(+0.97%)
Jan 07, 2005
6.190
6.250
6.140
6.160
19,900
-0.02(-0.32%)
Jan 06, 2005
6.300
6.340
6.120
6.180
19,400
-0.11(-1.75%)
Jan 05, 2005
6.410
6.410
6.270
6.290
18,600
-0.13(-2.02%)
Jan 04, 2005
6.510
6.550
6.390
6.420
17,500
-0.10(-1.53%)
Jan 03, 2005
6.530
6.530
6.500
6.520
7,500
-0.13(-1.95%)
Dec 31, 2004
6.520
6.680
6.520
6.650
67,700
+0.09(+1.37%)
Dec 30, 2004
6.450
6.620
6.450
6.560
18,200
+0.01(+0.15%)
Dec 29, 2004
6.500
6.580
6.440
6.550
48,000
+0.05(+0.77%)
Dec 28, 2004
6.450
6.510
6.450
6.500
10,700
+0.06(+0.93%)
Dec 27, 2004
6.450
6.460
6.400
6.440
9,900
+0.08(+1.26%)
Dec 23, 2004
6.230
6.400
6.230
6.360
26,700
+0.14(+2.25%)
Dec 22, 2004
6.300
6.350
6.220
6.220
38,200
-0.10(-1.58%)
Dec 21, 2004
6.310
6.340
6.280
6.320
17,800
+0.00(+0.00%)
Dec 20, 2004
6.250
6.340
6.250
6.320
17,700
+0.01(+0.16%)
Dec 17, 2004
6.350
6.450
6.290
6.310
12,100
-0.09(-1.41%)
Dec 16, 2004
6.440
6.490
6.340
6.400
17,700
-0.14(-2.14%)
Dec 15, 2004
6.540
6.670
6.510
6.540
21,000
-0.05(-0.76%)
Dec 14, 2004
6.500
6.590
6.500
6.590
21,000
+0.00(+0.00%)
Dec 13, 2004
6.510
6.590
6.450
6.590
21,800
+0.06(+0.92%)
Dec 10, 2004
6.540
6.590
6.520
6.530
39,300
-0.04(-0.61%)
Dec 09, 2004
6.400
6.580
6.340
6.570
24,300
+0.11(+1.70%)
Dec 08, 2004
6.350
6.460
6.300
6.460
20,800
+0.05(+0.78%)
Dec 07, 2004
6.400
6.430
6.370
6.410
11,500
-0.05(-0.77%)
Dec 06, 2004
6.510
6.570
6.360
6.460
22,800
-0.06(-0.92%)
Dec 03, 2004
6.480
6.520
6.430
6.520
12,200
+0.07(+1.09%)
Dec 02, 2004
6.530
6.590
6.430
6.450
30,900
-0.06(-0.92%)
Dec 01, 2004
6.700
6.700
6.480
6.510
20,100
-0.12(-1.81%)
Nov 30, 2004
6.550
6.650
6.550
6.630
21,200
+0.08(+1.22%)
Nov 29, 2004
6.630
6.670
6.510
6.550
24,200
-0.09(-1.36%)
Nov 26, 2004
6.740
6.740
6.630
6.640
6,500
-0.06(-0.90%)
Nov 24, 2004
6.770
6.800
6.660
6.700
30,100
-0.05(-0.74%)
Nov 23, 2004
6.740
6.790
6.660
6.750
22,700
+0.01(+0.15%)
Nov 22, 2004
6.680
6.750
6.570
6.740
21,800
+0.09(+1.35%)
Nov 19, 2004
6.270
6.650
6.270
6.650
22,800
+0.38(+6.06%)
Nov 18, 2004
6.510
6.510
6.260
6.270
33,700
-0.28(-4.27%)
Nov 17, 2004
6.650
6.690
6.500
6.550
26,800
-0.11(-1.65%)
Nov 16, 2004
6.560
6.660
6.500
6.660
13,700
+0.10(+1.52%)
Nov 15, 2004
6.700
6.700
6.560
6.560
15,000
-0.11(-1.65%)
Nov 12, 2004
6.690
6.720
6.630
6.670
12,400
+0.01(+0.15%)
Nov 11, 2004
6.680
6.730
6.600
6.660
5,800
-0.03(-0.45%)
Nov 10, 2004
6.840
6.870
6.640
6.690
29,100
-0.15(-2.19%)
Nov 09, 2004
6.600
6.840
6.600
6.840
30,200
+0.21(+3.17%)
Nov 08, 2004
6.650
6.730
6.610
6.630
16,900
+0.00(+0.00%)
Nov 05, 2004
6.530
6.690
6.530
6.630
38,400
+0.09(+1.38%)
Nov 04, 2004
6.690
6.720
6.520
6.540
56,900
-0.08(-1.21%)
Nov 03, 2004
6.710
6.790
6.600
6.620
25,600
-0.02(-0.30%)
Nov 02, 2004
6.560
6.650
6.470
6.640
48,100
+0.11(+1.68%)
Nov 01, 2004
6.450
6.530
6.450
6.530
13,100
+0.00(+0.00%)
Oct 29, 2004
6.500
6.540
6.390
6.530
35,400
+0.04(+0.62%)
Oct 28, 2004
6.470
6.510
6.410
6.490
13,300
+0.05(+0.78%)
Oct 27, 2004
6.320
6.470
6.280
6.440
30,700
+0.14(+2.22%)
Oct 26, 2004
6.250
6.380
6.250
6.300
38,400
+0.05(+0.80%)
Oct 25, 2004
6.220
6.270
6.180
6.250
35,800
+0.01(+0.16%)
Oct 22, 2004
6.080
6.330
6.080
6.240
34,900
+0.17(+2.80%)
Oct 21, 2004
6.150
6.160
6.040
6.070
13,600
-0.17(-2.72%)
Oct 20, 2004
6.120
6.250
6.120
6.240
14,000
+0.13(+2.13%)
Oct 19, 2004
6.200
6.230
6.060
6.110
37,600
-0.07(-1.13%)
Oct 18, 2004
6.360
6.360
6.170
6.180
13,000
-0.20(-3.13%)
Oct 15, 2004
6.420
6.430
6.360
6.380
5,100
-0.04(-0.62%)
Oct 14, 2004
6.460
6.460
6.390
6.420
5,700
-0.06(-0.93%)
Oct 13, 2004
6.490
6.550
6.300
6.480
39,000
-0.07(-1.07%)
Oct 12, 2004
6.600
6.700
6.550
6.550
10,100
-0.11(-1.65%)
Oct 11, 2004
6.630
6.750
6.610
6.660
3,800
-0.01(-0.15%)
Oct 08, 2004
6.680
6.710
6.660
6.670
9,900
+0.07(+1.06%)
Oct 07, 2004
6.710
6.710
6.600
6.600
7,800
-0.14(-2.08%)
Oct 06, 2004
6.720
6.740
6.710
6.740
1,900
+0.00(+0.00%)
Oct 05, 2004
6.620
6.780
6.620
6.740
15,500
+0.09(+1.35%)
Oct 04, 2004
6.640
6.730
6.640
6.650
10,900
+0.01(+0.15%)
Oct 01, 2004
6.670
6.760
6.620
6.640
32,600
-0.08(-1.19%)
Sep 30, 2004
6.560
6.800
6.560
6.720
31,300
+0.17(+2.60%)
Sep 29, 2004
6.450
6.550
6.450
6.550
23,500
+0.06(+0.92%)
Sep 28, 2004
6.450
6.530
6.450
6.490
32,200
+0.03(+0.46%)
Sep 27, 2004
6.490
6.500
6.460
6.460
12,900
-0.02(-0.31%)
Sep 24, 2004
6.470
6.520
6.400
6.480
29,500
-0.01(-0.15%)
Sep 23, 2004
6.480
6.490
6.450
6.490
4,400
+0.03(+0.46%)
Sep 22, 2004
6.330
6.530
6.330
6.460
13,700
+0.14(+2.22%)
Sep 21, 2004
6.300
6.320
6.230
6.320
14,700
+0.07(+1.12%)
Sep 20, 2004
6.370
6.380
6.250
6.250
10,400
-0.13(-2.04%)
Sep 17, 2004
6.450
6.450
6.270
6.380
7,800
-0.10(-1.54%)
Sep 16, 2004
6.490
6.520
6.380
6.480
18,900
+0.02(+0.31%)
Sep 15, 2004
6.570
6.600
6.450
6.460
25,200
-0.18(-2.71%)
Sep 14, 2004
6.560
6.700
6.560
6.640
39,400
+0.07(+1.07%)
Sep 13, 2004
6.690
6.690
6.550
6.570
9,900
-0.15(-2.23%)
Sep 10, 2004
6.690
6.730
6.690
6.720
20,100
+0.05(+0.75%)
Sep 09, 2004
6.590
6.700
6.590
6.670
22,700
+0.07(+1.06%)
Sep 08, 2004
6.650
6.650
6.580
6.600
9,200
-0.07(-1.05%)
Sep 07, 2004
6.500
6.670
6.500
6.670
37,400
+0.13(+1.99%)
Sep 03, 2004
6.480
6.570
6.460
6.540
18,200
+0.05(+0.77%)
Sep 02, 2004
6.490
6.510
6.460
6.490
74,600
+0.03(+0.46%)
Sep 01, 2004
6.350
6.460
6.350
6.460
5,700
+0.05(+0.78%)
Aug 31, 2004
6.380
6.430
6.360
6.410
6,500
+0.03(+0.47%)
Aug 30, 2004
6.320
6.380
6.280
6.380
6,500
-0.01(-0.16%)
Aug 27, 2004
6.350
6.440
6.350
6.390
7,400
+0.04(+0.63%)
Aug 26, 2004
6.370
6.400
6.340
6.350
8,000
-0.08(-1.24%)
Aug 25, 2004
6.400
6.460
6.340
6.430
15,800
+0.08(+1.26%)
Aug 24, 2004
6.300
6.410
6.300
6.350
9,000
-0.02(-0.31%)
Aug 23, 2004
6.410
6.450
6.370
6.370
11,800
-0.11(-1.70%)
Aug 20, 2004
6.450
6.490
6.400
6.480
11,800
+0.03(+0.47%)
Aug 19, 2004
6.450
6.500
6.430
6.450
11,500
+0.00(+0.00%)
Aug 18, 2004
6.400
6.500
6.380
6.450
14,300
+0.02(+0.31%)
Aug 17, 2004
6.430
6.450
6.370
6.430
12,000
-0.06(-0.92%)
Aug 16, 2004
6.340
6.490
6.340
6.490
14,500
+0.16(+2.53%)
Aug 13, 2004
6.400
6.400
6.320
6.330
26,900
+0.03(+0.48%)
Aug 12, 2004
6.410
6.420
6.290
6.300
12,900
-0.12(-1.87%)
Aug 11, 2004
6.570
6.570
6.330
6.420
70,300
-0.23(-3.46%)
Aug 10, 2004
6.540
6.650
6.540
6.650
9,400
+0.11(+1.68%)
Aug 09, 2004
6.390
6.580
6.350
6.540
13,700
+0.13(+2.03%)
Aug 06, 2004
6.520
6.530
6.300
6.410
38,300
-0.10(-1.54%)
Aug 05, 2004
6.600
6.620
6.500
6.510
38,000
-0.08(-1.21%)
Aug 04, 2004
6.610
6.650
6.560
6.590
15,500
-0.03(-0.45%)
Aug 03, 2004
6.660
6.660
6.510
6.620
17,000
-0.13(-1.93%)
Aug 02, 2004
6.580
6.840
6.570
6.750
40,600
+0.15(+2.27%)
Jul 30, 2004
6.600
6.630
6.550
6.600
31,000
-0.01(-0.15%)
Jul 29, 2004
6.680
6.680
6.500
6.610
37,400
-0.03(-0.45%)
Jul 28, 2004
6.600
6.690
6.590
6.640
16,900
+0.01(+0.15%)
Jul 27, 2004
6.570
6.640
6.520
6.630
26,300
+0.01(+0.15%)
Jul 26, 2004
6.700
6.770
6.550
6.620
26,800
-0.17(-2.50%)
Jul 23, 2004
6.750
6.800
6.740
6.790
19,300
+0.00(+0.00%)
Jul 22, 2004
6.740
6.790
6.680
6.790
27,400
+0.04(+0.59%)
Jul 21, 2004
6.610
6.800
6.550
6.750
72,200
+0.11(+1.66%)
Jul 20, 2004
6.600
6.650
6.540
6.640
26,400
-0.02(-0.30%)
Jul 19, 2004
6.650
6.660
6.570
6.660
15,000
+0.03(+0.45%)
Jul 16, 2004
6.650
6.650
6.580
6.630
17,800
+0.05(+0.76%)
Jul 15, 2004
6.560
6.610
6.520
6.580
17,600
-0.01(-0.15%)
Jul 14, 2004
6.650
6.700
6.550
6.590
17,100
-0.11(-1.64%)
Jul 13, 2004
6.530
6.730
6.530
6.700
32,400
+0.10(+1.52%)
Jul 12, 2004
6.630
6.650
6.530
6.600
33,400
-0.08(-1.20%)
Jul 09, 2004
6.620
6.740
6.620
6.680
14,900
-0.02(-0.30%)
Jul 08, 2004
6.620
6.710
6.610
6.700
39,000
+0.10(+1.52%)
Jul 07, 2004
6.620
6.700
6.590
6.600
91,500
-0.01(-0.15%)
Jul 06, 2004
6.700
6.720
6.591
6.610
20,700
-0.18(-2.65%)
Jul 02, 2004
6.650
6.790
6.650
6.790
220,600
+0.22(+3.35%)
Jul 01, 2004
6.770
6.790
6.570
6.570
54,100
-0.20(-2.95%)
Jun 30, 2004
6.730
6.770
6.700
6.770
58,600
+0.04(+0.59%)
Jun 29, 2004
6.620
6.730
6.620
6.730
30,500
+0.12(+1.82%)
Jun 28, 2004
6.650
6.680
6.530
6.610
25,200
+0.03(+0.46%)
Jun 25, 2004
6.630
6.660
6.554
6.580
25,200
-0.02(-0.30%)
Jun 24, 2004
6.490
6.690
6.490
6.600
78,200
+0.21(+3.29%)
Jun 23, 2004
6.300
6.460
6.220
6.390
85,500
+0.10(+1.59%)
Jun 22, 2004
6.300
6.360
6.260
6.290
42,000
-0.02(-0.32%)
Jun 21, 2004
6.400
6.420
6.310
6.310
22,900
-0.10(-1.56%)
Jun 18, 2004
6.340
6.420
6.310
6.410
30,500
+0.13(+2.07%)
Jun 17, 2004
6.150
6.280
6.150
6.280
56,600
+0.08(+1.29%)
Jun 16, 2004
6.280
6.280
6.170
6.200
35,200
-0.09(-1.43%)
Jun 15, 2004
6.160
6.350
6.160
6.290
29,900
+0.14(+2.28%)
Jun 14, 2004
6.260
6.320
6.130
6.150
135,900
-0.19(-3.00%)
Jun 10, 2004
6.240
6.350
6.240
6.340
17,400
+0.14(+2.26%)
Jun 09, 2004
6.220
6.270
6.180
6.200
21,100
-0.04(-0.64%)
Jun 08, 2004
6.280
6.290
6.200
6.240
20,600
-0.04(-0.64%)
Jun 07, 2004
6.200
6.280
6.170
6.280
16,200
+0.09(+1.45%)
Jun 04, 2004
6.030
6.200
6.030
6.190
21,200
+0.21(+3.51%)
Jun 03, 2004
6.100
6.150
5.980
5.980
31,800
-0.15(-2.45%)
Jun 02, 2004
6.090
6.160
6.070
6.130
193,300
+0.04(+0.66%)
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.