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
Global Payments Inc
(NY:
GPN
)
94.17
+0.78 (+0.84%)
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 28, 2004
5.613
5.613
5.576
5.586
387,136
-0.04(-0.79%)
May 27, 2004
5.609
5.631
5.573
5.631
572,560
+0.00(+0.09%)
May 26, 2004
5.615
5.631
5.560
5.626
1,198,160
-0.00(-0.02%)
May 25, 2004
5.553
5.627
5.510
5.627
891,207
+0.07(+1.34%)
May 24, 2004
5.525
5.602
5.525
5.553
748,797
+0.02(+0.39%)
May 21, 2004
5.525
5.555
5.513
5.531
985,589
+0.02(+0.39%)
May 20, 2004
5.543
5.546
5.476
5.510
877,425
-0.04(-0.65%)
May 19, 2004
5.504
5.629
5.504
5.546
2,122,359
+0.02(+0.39%)
May 18, 2004
5.489
5.537
5.479
5.524
1,448,316
+0.03(+0.63%)
May 17, 2004
5.465
5.521
5.400
5.489
1,144,704
-0.06(-1.10%)
May 14, 2004
5.567
5.594
5.394
5.550
2,484,438
-0.03(-0.52%)
May 13, 2004
5.567
5.588
5.495
5.579
2,663,181
-0.05(-0.85%)
May 12, 2004
5.322
5.657
5.310
5.627
16,148,640
+0.28(+5.15%)
May 11, 2004
5.462
5.463
5.277
5.352
4,197,109
-0.11(-2.02%)
May 10, 2004
5.531
5.589
5.447
5.462
1,040,716
-0.08(-1.36%)
May 07, 2004
5.703
5.732
5.537
5.537
1,520,982
-0.16(-2.88%)
May 06, 2004
5.677
5.789
5.639
5.701
1,334,305
+0.02(+0.42%)
May 05, 2004
5.807
5.808
5.662
5.677
2,138,229
-0.20(-3.34%)
May 04, 2004
5.793
5.902
5.793
5.874
835,245
+0.08(+1.38%)
May 03, 2004
5.743
5.874
5.743
5.793
640,215
+0.05(+0.85%)
Apr 30, 2004
5.730
5.821
5.706
5.744
509,082
+0.01(+0.25%)
Apr 29, 2004
5.783
5.850
5.728
5.730
691,583
-0.07(-1.22%)
Apr 28, 2004
5.864
5.864
5.784
5.801
490,706
-0.06(-1.02%)
Apr 27, 2004
5.926
5.950
5.855
5.861
710,794
-0.07(-1.11%)
Apr 26, 2004
6.070
6.093
5.926
5.926
726,663
-0.16(-2.64%)
Apr 23, 2004
6.122
6.122
6.003
6.087
959,697
-0.03(-0.57%)
Apr 22, 2004
5.950
6.122
5.919
6.122
1,229,481
+0.17(+2.86%)
Apr 21, 2004
5.857
5.956
5.839
5.952
593,442
+0.09(+1.61%)
Apr 20, 2004
5.867
5.896
5.853
5.857
1,240,339
+0.01(+0.12%)
Apr 19, 2004
5.980
5.980
5.811
5.850
2,250,569
-0.15(-2.47%)
Apr 16, 2004
5.828
5.998
5.807
5.998
1,832,529
+0.15(+2.54%)
Apr 15, 2004
5.795
5.867
5.793
5.850
1,934,011
+0.08(+1.41%)
Apr 14, 2004
5.711
5.772
5.705
5.768
892,042
+0.05(+0.90%)
Apr 13, 2004
5.773
5.820
5.716
5.717
1,629,564
-0.06(-0.97%)
Apr 12, 2004
5.627
5.773
5.627
5.773
478,595
+0.14(+2.49%)
Apr 08, 2004
5.708
5.744
5.627
5.633
807,265
-0.06(-1.11%)
Apr 07, 2004
5.651
5.722
5.637
5.697
785,966
+0.03(+0.57%)
Apr 06, 2004
5.743
5.743
5.640
5.664
395,488
-0.09(-1.48%)
Apr 05, 2004
5.687
5.753
5.665
5.749
698,265
+0.05(+0.95%)
Apr 02, 2004
5.567
5.717
5.567
5.695
1,577,779
+0.15(+2.74%)
Apr 01, 2004
5.418
5.564
5.416
5.543
830,234
+0.15(+2.71%)
Mar 31, 2004
5.318
5.430
5.310
5.397
979,743
+0.09(+1.62%)
Mar 30, 2004
5.347
5.364
5.271
5.311
659,844
-0.04(-0.67%)
Mar 29, 2004
5.322
5.378
5.322
5.347
376,278
+0.04(+0.68%)
Mar 26, 2004
5.374
5.398
5.310
5.311
405,511
-0.08(-1.51%)
Mar 25, 2004
5.281
5.406
5.281
5.392
742,951
+0.14(+2.57%)
Mar 24, 2004
5.301
5.340
5.240
5.257
1,037,375
+0.06(+1.22%)
Mar 23, 2004
5.148
5.215
5.080
5.194
607,641
+0.09(+1.76%)
Mar 22, 2004
5.250
5.250
5.100
5.104
643,139
-0.13(-2.47%)
Mar 19, 2004
5.198
5.292
5.198
5.233
611,817
+0.05(+0.92%)
Mar 18, 2004
5.274
5.321
5.184
5.185
1,235,746
-0.09(-1.68%)
Mar 17, 2004
5.222
5.294
5.222
5.274
481,519
+0.05(+1.01%)
Mar 16, 2004
5.214
5.297
5.186
5.221
752,974
+0.05(+0.93%)
Mar 15, 2004
5.274
5.274
5.137
5.173
554,603
-0.09(-1.73%)
Mar 12, 2004
5.212
5.283
5.209
5.264
400,500
+0.04(+0.83%)
Mar 11, 2004
5.210
5.280
5.175
5.221
556,691
-0.02(-0.32%)
Mar 10, 2004
5.304
5.335
5.238
5.238
395,488
-0.05(-0.95%)
Mar 09, 2004
5.336
5.370
5.288
5.288
426,810
-0.06(-1.10%)
Mar 08, 2004
5.388
5.416
5.324
5.347
672,372
-0.05(-0.89%)
Mar 05, 2004
5.298
5.414
5.286
5.395
510,752
+0.08(+1.44%)
Mar 04, 2004
5.286
5.322
5.249
5.318
583,419
+0.04(+0.79%)
Mar 03, 2004
5.334
5.334
5.266
5.276
566,714
-0.06(-1.14%)
Mar 02, 2004
5.244
5.358
5.244
5.337
726,246
+0.10(+1.94%)
Mar 01, 2004
5.196
5.262
5.186
5.236
730,422
+0.06(+1.09%)
Feb 27, 2004
5.186
5.234
5.179
5.179
644,809
-0.01(-0.23%)
Feb 26, 2004
5.141
5.206
5.135
5.191
775,943
+0.05(+0.98%)
Feb 25, 2004
5.172
5.172
5.130
5.141
438,504
-0.02(-0.37%)
Feb 24, 2004
5.154
5.172
5.142
5.160
812,694
+0.01(+0.23%)
Feb 23, 2004
5.164
5.220
5.140
5.148
1,416,576
+0.01(+0.23%)
Feb 20, 2004
5.280
5.280
5.123
5.136
1,344,745
-0.08(-1.56%)
Feb 19, 2004
5.297
5.317
5.192
5.218
852,368
-0.06(-1.04%)
Feb 18, 2004
5.299
5.325
5.266
5.273
915,011
-0.02(-0.38%)
Feb 17, 2004
5.322
5.364
5.196
5.293
1,230,316
-0.03(-0.58%)
Feb 13, 2004
5.388
5.394
5.312
5.324
771,767
-0.05(-0.96%)
Feb 12, 2004
5.424
5.424
5.376
5.376
912,505
-0.03(-0.55%)
Feb 11, 2004
5.433
5.467
5.402
5.406
1,331,381
-0.03(-0.59%)
Feb 10, 2004
5.459
5.461
5.412
5.438
617,246
-0.02(-0.42%)
Feb 09, 2004
5.433
5.501
5.433
5.461
703,694
+0.04(+0.82%)
Feb 06, 2004
5.379
5.416
5.372
5.416
483,607
+0.05(+0.98%)
Feb 05, 2004
5.367
5.402
5.353
5.364
586,342
+0.01(+0.18%)
Feb 04, 2004
5.447
5.447
5.354
5.354
709,541
-0.09(-1.71%)
Feb 03, 2004
5.513
5.519
5.445
5.447
694,924
-0.06(-1.15%)
Feb 02, 2004
5.555
5.560
5.443
5.511
779,284
-0.06(-1.01%)
Jan 30, 2004
5.579
5.597
5.543
5.567
776,360
-0.03(-0.49%)
Jan 29, 2004
5.619
5.649
5.586
5.595
885,778
-0.02(-0.43%)
Jan 28, 2004
5.669
5.710
5.613
5.619
516,599
-0.07(-1.20%)
Jan 27, 2004
5.821
5.821
5.687
5.687
392,983
-0.13(-2.16%)
Jan 26, 2004
5.764
5.815
5.689
5.813
325,328
+0.04(+0.75%)
Jan 23, 2004
5.759
5.777
5.735
5.770
431,404
+0.02(+0.40%)
Jan 22, 2004
5.729
5.777
5.687
5.747
700,771
+0.06(+1.01%)
Jan 21, 2004
5.759
5.761
5.670
5.689
732,928
-0.12(-2.02%)
Jan 20, 2004
5.849
5.861
5.764
5.807
820,211
-0.04(-0.61%)
Jan 16, 2004
5.914
5.932
5.843
5.843
564,626
-0.07(-1.23%)
Jan 15, 2004
6.008
6.009
5.912
5.916
522,028
-0.11(-1.79%)
Jan 14, 2004
5.881
6.023
5.879
6.023
737,104
+0.17(+2.90%)
Jan 13, 2004
5.846
5.875
5.783
5.853
477,760
+0.02(+0.39%)
Jan 12, 2004
5.861
5.880
5.795
5.831
586,760
-0.04(-0.71%)
Jan 09, 2004
5.851
5.934
5.833
5.873
590,936
+0.03(+0.47%)
Jan 08, 2004
5.869
5.881
5.823
5.845
286,906
-0.03(-0.49%)
Jan 07, 2004
5.920
5.920
5.869
5.874
367,508
-0.06(-1.09%)
Jan 06, 2004
5.879
5.997
5.873
5.938
1,017,746
+0.11(+1.89%)
Jan 05, 2004
5.708
5.828
5.693
5.828
841,510
+0.14(+2.42%)
Jan 02, 2004
5.627
5.701
5.625
5.691
1,032,363
+0.05(+0.87%)
Dec 31, 2003
5.708
5.717
5.628
5.641
358,320
-0.06(-0.97%)
Dec 30, 2003
5.717
5.760
5.676
5.697
706,200
-0.03(-0.50%)
Dec 29, 2003
5.585
5.735
5.585
5.725
696,594
+0.12(+2.18%)
Dec 26, 2003
5.627
5.627
5.565
5.603
169,137
-0.04(-0.66%)
Dec 24, 2003
5.645
5.667
5.606
5.640
173,313
-0.00(-0.08%)
Dec 23, 2003
5.481
5.650
5.473
5.645
1,043,221
+0.19(+3.40%)
Dec 22, 2003
5.534
5.535
5.418
5.459
895,801
-0.07(-1.34%)
Dec 19, 2003
5.595
5.627
5.519
5.534
858,632
-0.06(-1.11%)
Dec 18, 2003
5.573
5.608
5.550
5.596
550,426
+0.01(+0.11%)
Dec 17, 2003
5.591
5.621
5.579
5.590
795,989
+0.02(+0.34%)
Dec 16, 2003
5.641
5.641
5.571
5.571
707,035
-0.09(-1.65%)
Dec 15, 2003
5.734
5.759
5.663
5.664
627,687
-0.02(-0.34%)
Dec 12, 2003
5.662
5.706
5.658
5.683
1,127,999
+0.02(+0.27%)
Dec 11, 2003
5.523
5.673
5.509
5.668
783,878
+0.14(+2.62%)
Dec 10, 2003
5.564
5.645
5.515
5.523
655,250
-0.04(-0.73%)
Dec 09, 2003
5.522
5.578
5.522
5.564
639,798
+0.03(+0.63%)
Dec 08, 2003
5.483
5.525
5.483
5.529
355,397
+0.05(+0.85%)
Dec 05, 2003
5.501
5.559
5.486
5.482
295,259
-0.03(-0.63%)
Dec 04, 2003
5.476
5.522
5.459
5.517
658,173
+0.05(+0.83%)
Dec 03, 2003
5.521
5.567
5.471
5.471
497,388
-0.03(-0.57%)
Dec 02, 2003
5.507
5.573
5.501
5.503
698,683
-0.00(-0.09%)
Dec 01, 2003
5.447
5.516
5.447
5.507
372,519
+0.07(+1.32%)
Nov 28, 2003
5.398
5.447
5.392
5.436
339,945
+0.04(+0.71%)
Nov 26, 2003
5.394
5.407
5.351
5.397
499,476
+0.04(+0.80%)
Nov 25, 2003
5.304
5.349
5.304
5.354
559,197
+0.06(+1.18%)
Nov 24, 2003
5.232
5.309
5.224
5.292
676,549
+0.08(+1.49%)
Nov 21, 2003
5.248
5.250
5.200
5.214
438,504
-0.01(-0.23%)
Nov 20, 2003
5.159
5.280
5.133
5.226
1,259,968
+0.09(+1.68%)
Nov 19, 2003
5.246
5.246
5.076
5.140
1,361,032
-0.12(-2.37%)
Nov 18, 2003
5.361
5.364
5.258
5.264
460,220
-0.06(-1.08%)
Nov 17, 2003
5.364
5.412
5.322
5.322
635,204
-0.09(-1.66%)
Nov 14, 2003
5.388
5.465
5.388
5.412
1,045,310
+0.05(+1.01%)
Nov 13, 2003
5.388
5.418
5.287
5.358
2,023,382
+0.16(+3.04%)
Nov 12, 2003
5.001
5.198
5.001
5.200
534,557
+0.21(+4.27%)
Nov 11, 2003
4.993
5.022
4.965
4.987
299,435
+0.00(+0.00%)
Nov 10, 2003
5.110
5.110
4.963
4.987
662,767
-0.11(-2.23%)
Nov 07, 2003
5.072
5.143
5.072
5.100
354,979
+0.03(+0.69%)
Nov 06, 2003
5.064
5.073
5.030
5.066
710,794
-0.01(-0.24%)
Nov 05, 2003
5.000
5.094
4.963
5.078
493,212
+0.05(+0.98%)
Nov 04, 2003
5.000
5.044
5.000
5.028
483,607
+0.01(+0.29%)
Nov 03, 2003
4.997
5.037
4.993
5.014
510,752
+0.03(+0.55%)
Oct 31, 2003
4.973
4.991
4.960
4.987
665,273
+0.03(+0.58%)
Oct 30, 2003
4.879
4.923
4.879
4.958
610,982
+0.07(+1.52%)
Oct 29, 2003
4.777
4.897
4.772
4.884
774,690
+0.10(+2.03%)
Oct 28, 2003
4.668
4.788
4.668
4.787
679,054
+0.12(+2.67%)
Oct 27, 2003
4.681
4.687
4.619
4.662
512,840
+0.00(+0.10%)
Oct 24, 2003
4.623
4.691
4.601
4.657
1,120,482
+0.02(+0.49%)
Oct 23, 2003
4.538
4.653
4.529
4.635
1,105,865
+0.08(+1.87%)
Oct 22, 2003
4.565
4.565
4.505
4.550
693,253
-0.03(-0.60%)
Oct 21, 2003
4.587
4.587
4.545
4.577
527,875
+0.01(+0.21%)
Oct 20, 2003
4.577
4.577
4.533
4.568
561,702
+0.02(+0.47%)
Oct 17, 2003
4.651
4.651
4.527
4.546
831,069
-0.10(-2.21%)
Oct 16, 2003
4.619
4.626
4.615
4.649
404,676
+0.01(+0.23%)
Oct 15, 2003
4.669
4.669
4.599
4.638
468,572
-0.02(-0.51%)
Oct 14, 2003
4.723
4.723
4.650
4.662
514,511
-0.08(-1.59%)
Oct 13, 2003
4.714
4.740
4.709
4.738
276,883
+0.02(+0.51%)
Oct 10, 2003
4.697
4.711
4.692
4.714
262,684
+0.03(+0.59%)
Oct 09, 2003
4.745
4.776
4.685
4.686
701,188
-0.02(-0.51%)
Oct 08, 2003
4.755
4.758
4.679
4.710
506,994
-0.04(-0.81%)
Oct 07, 2003
4.735
4.778
4.723
4.748
508,247
-0.01(-0.20%)
Oct 06, 2003
4.655
4.758
4.655
4.758
835,663
+0.12(+2.66%)
Oct 03, 2003
4.639
4.655
4.609
4.635
572,978
+0.03(+0.57%)
Oct 02, 2003
4.552
4.609
4.547
4.608
1,450,404
+0.11(+2.39%)
Oct 01, 2003
4.436
4.500
4.420
4.500
1,677,173
+0.19(+4.42%)
Sep 30, 2003
4.358
4.406
4.310
4.310
827,310
-0.03(-0.69%)
Sep 29, 2003
4.400
4.462
4.340
4.340
1,113,800
-0.01(-0.28%)
Sep 26, 2003
4.454
4.461
4.352
4.352
984,754
-0.08(-1.89%)
Sep 25, 2003
4.483
4.483
4.436
4.436
1,875,126
-0.04(-0.80%)
Sep 24, 2003
4.534
4.546
4.472
4.472
1,295,466
-0.06(-1.32%)
Sep 23, 2003
4.589
4.639
4.532
4.532
941,321
-0.06(-1.25%)
Sep 22, 2003
4.562
4.623
4.550
4.589
594,277
+0.03(+0.66%)
Sep 19, 2003
4.556
4.650
4.556
4.559
632,281
+0.00(+0.03%)
Sep 18, 2003
4.663
4.675
4.550
4.558
1,720,188
-0.11(-2.26%)
Sep 17, 2003
4.547
4.735
4.547
4.663
1,509,706
+0.10(+2.12%)
Sep 16, 2003
4.502
4.566
4.475
4.566
803,506
+0.06(+1.27%)
Sep 15, 2003
4.490
4.515
4.474
4.509
389,224
+0.01(+0.24%)
Sep 12, 2003
4.478
4.506
4.448
4.498
894,548
+0.00(+0.05%)
Sep 11, 2003
4.508
4.508
4.448
4.496
1,386,925
+0.00(+0.08%)
Sep 10, 2003
4.514
4.515
4.490
4.492
1,070,367
-0.02(-0.48%)
Sep 09, 2003
4.502
4.544
4.490
4.514
849,444
+0.01(+0.32%)
Sep 08, 2003
4.490
4.538
4.479
4.499
919,187
-0.02(-0.45%)
Sep 05, 2003
4.504
4.526
4.465
4.520
488,618
+0.02(+0.35%)
Sep 04, 2003
4.579
4.582
4.484
4.504
376,695
-0.08(-1.65%)
Sep 03, 2003
4.556
4.601
4.550
4.579
316,975
+0.01(+0.26%)
Sep 02, 2003
4.534
4.579
4.503
4.568
506,576
+0.05(+1.06%)
Aug 29, 2003
4.460
4.521
4.435
4.520
273,542
+0.06(+1.40%)
Aug 28, 2003
4.406
4.459
4.388
4.457
265,608
+0.06(+1.36%)
Aug 27, 2003
4.406
4.417
4.372
4.398
136,145
+0.00(+0.00%)
Aug 26, 2003
4.430
4.432
4.334
4.398
306,952
-0.04(-0.97%)
Aug 25, 2003
4.468
4.468
4.415
4.441
139,903
-0.02(-0.54%)
Aug 22, 2003
4.544
4.556
4.461
4.465
314,052
-0.06(-1.35%)
Aug 21, 2003
4.574
4.601
4.518
4.526
338,274
-0.04(-0.79%)
Aug 20, 2003
4.514
4.574
4.462
4.562
443,097
+0.03(+0.69%)
Aug 19, 2003
4.496
4.568
4.478
4.530
468,155
+0.05(+1.04%)
Aug 18, 2003
4.426
4.512
4.423
4.484
446,021
+0.08(+1.71%)
Aug 15, 2003
4.457
4.460
4.388
4.408
622,258
-0.03(-0.57%)
Aug 14, 2003
4.384
4.448
4.384
4.433
609,729
+0.06(+1.34%)
Aug 13, 2003
4.328
4.407
4.328
4.375
1,416,994
+0.07(+1.61%)
Aug 12, 2003
4.184
4.350
4.184
4.305
2,093,961
+0.25(+6.23%)
Aug 11, 2003
4.071
4.085
4.053
4.053
212,152
-0.03(-0.67%)
Aug 08, 2003
4.065
4.097
4.059
4.080
221,757
+0.03(+0.80%)
Aug 07, 2003
4.077
4.077
4.031
4.048
160,367
-0.02(-0.47%)
Aug 06, 2003
4.101
4.117
4.067
4.067
190,436
-0.04(-0.93%)
Aug 05, 2003
4.113
4.148
4.095
4.105
496,135
+0.01(+0.20%)
Aug 04, 2003
4.132
4.135
4.091
4.097
360,826
-0.03(-0.84%)
Aug 01, 2003
4.205
4.205
4.132
4.132
290,665
-0.08(-1.99%)
Jul 31, 2003
4.244
4.245
4.178
4.216
273,125
-0.02(-0.54%)
Jul 30, 2003
4.188
4.247
4.160
4.238
410,940
+0.06(+1.35%)
Jul 29, 2003
4.200
4.232
4.163
4.182
294,006
-0.03(-0.63%)
Jul 28, 2003
4.220
4.231
4.174
4.208
256,420
+0.00(+0.00%)
Jul 25, 2003
4.146
4.238
4.131
4.208
332,010
+0.08(+1.88%)
Jul 24, 2003
4.210
4.219
4.131
4.131
287,324
-0.07(-1.57%)
Jul 23, 2003
4.200
4.210
4.153
4.196
309,458
+0.01(+0.34%)
Jul 22, 2003
4.193
4.208
4.097
4.182
465,649
-0.01(-0.23%)
Jul 21, 2003
4.219
4.219
4.139
4.192
414,699
-0.02(-0.51%)
Jul 18, 2003
4.275
4.328
4.184
4.213
1,111,712
+0.06(+1.38%)
Jul 17, 2003
4.256
4.256
4.114
4.156
570,890
-0.11(-2.47%)
Jul 16, 2003
4.342
4.342
4.214
4.261
1,087,072
-0.08(-1.82%)
Jul 15, 2003
4.394
4.395
4.291
4.340
753,809
-0.07(-1.57%)
Jul 14, 2003
4.469
4.491
4.374
4.409
676,131
-0.05(-1.07%)
Jul 11, 2003
4.406
4.505
4.406
4.457
427,228
+0.06(+1.36%)
Jul 10, 2003
4.472
4.472
4.388
4.398
267,278
-0.09(-1.97%)
Jul 09, 2003
4.483
4.522
4.451
4.486
415,534
-0.01(-0.19%)
Jul 08, 2003
4.418
4.544
4.412
4.494
1,656,709
+0.09(+1.96%)
Jul 07, 2003
4.268
4.408
4.268
4.408
576,319
+0.16(+3.78%)
Jul 03, 2003
4.233
4.322
4.233
4.248
427,645
+0.01(+0.28%)
Jul 02, 2003
4.228
4.268
4.226
4.236
737,521
-0.00(-0.08%)
Jul 01, 2003
4.262
4.286
4.156
4.239
777,613
-0.01(-0.25%)
Jun 30, 2003
4.251
4.286
4.236
4.250
1,085,819
+0.00(+0.00%)
Jun 27, 2003
4.190
4.272
4.188
4.250
729,587
+0.07(+1.72%)
Jun 26, 2003
4.168
4.198
4.116
4.178
680,307
+0.01(+0.29%)
Jun 25, 2003
3.981
4.226
3.937
4.166
2,359,986
+0.34(+8.92%)
Jun 24, 2003
3.826
3.841
3.801
3.825
727,499
-0.00(-0.09%)
Jun 23, 2003
3.951
3.951
3.780
3.829
1,091,248
-0.13(-3.24%)
Jun 20, 2003
3.957
3.966
3.915
3.957
339,527
+0.02(+0.61%)
Jun 19, 2003
4.053
4.053
3.926
3.933
372,937
-0.12(-2.87%)
Jun 18, 2003
4.059
4.071
4.019
4.049
263,102
-0.01(-0.21%)
Jun 17, 2003
4.075
4.095
4.005
4.057
367,508
-0.01(-0.29%)
Jun 16, 2003
4.026
4.069
3.999
4.069
390,059
+0.03(+0.77%)
Jun 13, 2003
4.089
4.089
4.005
4.038
349,550
-0.07(-1.69%)
Jun 12, 2003
4.042
4.114
4.035
4.108
267,696
+0.06(+1.51%)
Jun 11, 2003
4.011
4.078
3.999
4.047
182,918
+0.03(+0.78%)
Jun 10, 2003
3.995
4.017
3.963
4.016
338,274
+0.01(+0.24%)
Jun 09, 2003
4.119
4.125
3.969
4.006
377,531
-0.13(-3.10%)
Jun 06, 2003
4.144
4.208
4.131
4.134
757,567
-0.01(-0.26%)
Jun 05, 2003
4.074
4.147
4.068
4.145
483,189
+0.07(+1.76%)
Jun 04, 2003
4.053
4.080
4.047
4.073
265,608
+0.03(+0.65%)
Jun 03, 2003
4.095
4.095
4.023
4.047
502,817
-0.06(-1.46%)
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.