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
)
103.18
-0.06 (-0.06%)
Streaming Delayed Price
Updated: 2:59 PM EDT, May 24, 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 (%)
Aug 31, 2005
7.941
7.959
7.799
7.897
1,438,201
+0.01(+0.18%)
Aug 30, 2005
7.971
7.971
7.841
7.882
315,712
-0.10(-1.29%)
Aug 29, 2005
7.838
7.989
7.826
7.985
684,738
+0.14(+1.82%)
Aug 26, 2005
7.816
7.868
7.777
7.843
583,944
+0.05(+0.63%)
Aug 25, 2005
7.757
7.859
7.756
7.793
883,413
+0.06(+0.81%)
Aug 24, 2005
7.979
8.051
7.731
7.731
2,297,457
-0.27(-3.33%)
Aug 23, 2005
7.933
7.999
7.888
7.997
765,124
+0.09(+1.12%)
Aug 22, 2005
7.903
7.959
7.899
7.909
745,965
-0.01(-0.08%)
Aug 19, 2005
7.940
7.941
7.880
7.915
565,201
-0.04(-0.53%)
Aug 18, 2005
7.995
7.995
7.923
7.957
816,355
-0.06(-0.70%)
Aug 17, 2005
8.003
8.045
7.923
8.013
645,170
+0.01(+0.09%)
Aug 16, 2005
8.031
8.077
7.987
8.006
601,437
-0.05(-0.64%)
Aug 15, 2005
8.092
8.105
8.009
8.057
574,780
-0.07(-0.86%)
Aug 12, 2005
8.167
8.173
8.115
8.127
478,151
-0.05(-0.56%)
Aug 11, 2005
8.114
8.187
8.099
8.173
406,095
+0.09(+1.10%)
Aug 10, 2005
8.139
8.205
8.054
8.084
861,338
+0.02(+0.19%)
Aug 09, 2005
8.002
8.077
8.001
8.068
946,722
+0.07(+0.84%)
Aug 08, 2005
8.014
8.049
7.965
8.001
553,955
-0.00(-0.04%)
Aug 05, 2005
8.115
8.122
7.979
8.005
995,453
-0.12(-1.48%)
Aug 04, 2005
8.027
8.139
7.983
8.125
1,564,403
+0.10(+1.21%)
Aug 03, 2005
8.032
8.055
7.978
8.027
1,259,519
-0.00(-0.01%)
Aug 02, 2005
7.983
8.031
7.948
8.029
1,082,920
+0.08(+0.95%)
Aug 01, 2005
7.951
7.983
7.898
7.953
748,881
+0.00(+0.02%)
Jul 29, 2005
7.951
7.982
7.897
7.952
726,806
-0.03(-0.36%)
Jul 28, 2005
7.851
8.000
7.851
7.981
1,252,855
+0.09(+1.16%)
Jul 27, 2005
7.997
8.024
7.871
7.889
1,454,862
-0.08(-1.02%)
Jul 26, 2005
7.838
8.000
7.803
7.971
2,328,279
+0.11(+1.44%)
Jul 25, 2005
7.833
7.891
7.775
7.858
1,939,260
+0.11(+1.47%)
Jul 22, 2005
7.647
7.767
7.550
7.744
2,870,155
+0.17(+2.19%)
Jul 21, 2005
7.627
7.702
7.341
7.578
4,546,600
-0.22(-2.88%)
Jul 20, 2005
7.581
7.816
7.508
7.803
1,982,994
+0.22(+2.93%)
Jul 19, 2005
7.631
7.653
7.539
7.581
2,109,195
-0.04(-0.50%)
Jul 18, 2005
7.639
7.651
7.611
7.619
1,228,698
-0.03(-0.44%)
Jul 15, 2005
7.695
7.730
7.618
7.653
1,727,674
-0.07(-0.93%)
Jul 14, 2005
7.869
7.876
7.652
7.725
1,746,001
-0.16(-2.08%)
Jul 13, 2005
7.833
7.941
7.833
7.889
2,947,209
+0.06(+0.74%)
Jul 12, 2005
7.823
7.869
7.807
7.832
2,549,861
+0.00(+0.02%)
Jul 11, 2005
7.828
7.922
7.736
7.831
1,669,780
+0.00(+0.05%)
Jul 08, 2005
7.846
7.916
7.778
7.827
2,156,677
-0.02(-0.26%)
Jul 07, 2005
8.009
8.049
7.847
7.847
2,393,670
-0.25(-3.10%)
Jul 06, 2005
8.222
8.229
8.065
8.098
762,625
-0.14(-1.65%)
Jul 05, 2005
8.178
8.271
8.142
8.234
1,066,260
+0.06(+0.73%)
Jul 01, 2005
8.139
8.200
8.042
8.174
982,958
+0.03(+0.43%)
Jun 30, 2005
8.077
8.198
8.063
8.139
1,316,581
+0.06(+0.76%)
Jun 29, 2005
8.163
8.163
8.077
8.078
1,636,875
-0.09(-1.04%)
Jun 28, 2005
8.211
8.270
8.162
8.163
1,663,948
+0.01(+0.07%)
Jun 27, 2005
8.228
8.235
8.131
8.157
711,395
-0.08(-1.01%)
Jun 24, 2005
8.287
8.329
8.198
8.240
841,345
-0.04(-0.52%)
Jun 23, 2005
8.378
8.379
8.268
8.283
609,767
-0.10(-1.15%)
Jun 22, 2005
8.372
8.406
8.359
8.379
682,239
+0.00(+0.03%)
Jun 21, 2005
8.384
8.419
8.353
8.377
565,617
+0.00(+0.03%)
Jun 20, 2005
8.390
8.445
8.344
8.374
578,112
-0.01(-0.17%)
Jun 17, 2005
8.377
8.431
8.361
8.389
572,698
+0.04(+0.43%)
Jun 16, 2005
8.343
8.433
8.338
8.353
780,952
+0.03(+0.40%)
Jun 15, 2005
8.348
8.427
8.271
8.319
888,827
-0.01(-0.13%)
Jun 14, 2005
8.379
8.385
8.307
8.330
971,296
-0.04(-0.44%)
Jun 13, 2005
8.458
8.463
8.367
8.367
636,007
-0.09(-1.12%)
Jun 10, 2005
8.452
8.494
8.380
8.462
585,193
-0.00(-0.03%)
Jun 09, 2005
8.390
8.476
8.373
8.464
534,379
+0.08(+0.92%)
Jun 08, 2005
8.410
8.436
8.323
8.388
688,904
+0.00(+0.01%)
Jun 07, 2005
8.461
8.521
8.385
8.386
493,978
-0.06(-0.68%)
Jun 06, 2005
8.425
8.451
8.320
8.444
660,998
+0.04(+0.46%)
Jun 03, 2005
8.503
8.586
8.391
8.406
1,921,767
-0.05(-0.62%)
Jun 02, 2005
8.365
8.468
8.350
8.458
740,967
+0.07(+0.87%)
Jun 01, 2005
8.318
8.446
8.307
8.385
1,321,163
+0.07(+0.79%)
May 31, 2005
8.266
8.319
8.199
8.319
1,487,349
+0.05(+0.55%)
May 27, 2005
8.151
8.278
8.151
8.274
852,175
+0.13(+1.62%)
May 26, 2005
8.067
8.157
8.062
8.142
892,992
+0.09(+1.15%)
May 25, 2005
8.123
8.150
8.049
8.049
1,344,070
-0.08(-0.97%)
May 24, 2005
8.080
8.128
8.039
8.128
1,291,174
+0.08(+0.98%)
May 23, 2005
7.927
8.061
7.887
8.049
1,092,083
+0.13(+1.61%)
May 20, 2005
8.013
8.013
7.912
7.922
1,035,022
-0.06(-0.77%)
May 19, 2005
7.905
7.990
7.867
7.983
653,084
+0.09(+1.11%)
May 18, 2005
7.893
7.921
7.809
7.895
626,011
+0.03(+0.35%)
May 17, 2005
7.731
7.883
7.708
7.868
1,080,421
+0.14(+1.79%)
May 16, 2005
7.654
7.735
7.630
7.730
753,046
+0.10(+1.31%)
May 13, 2005
7.620
7.730
7.569
7.630
650,585
-0.01(-0.09%)
May 12, 2005
7.733
7.803
7.612
7.637
1,507,758
-0.10(-1.29%)
May 11, 2005
7.827
7.844
7.727
7.737
872,167
-0.07(-0.92%)
May 10, 2005
7.868
7.929
7.791
7.809
1,636,459
-0.03(-0.41%)
May 09, 2005
7.813
7.845
7.767
7.841
764,708
+0.03(+0.37%)
May 06, 2005
7.875
7.885
7.789
7.813
682,239
-0.05(-0.69%)
May 05, 2005
7.923
7.943
7.809
7.867
988,373
-0.04(-0.47%)
May 04, 2005
7.965
7.970
7.900
7.904
1,537,330
-0.04(-0.54%)
May 03, 2005
8.044
8.044
7.923
7.947
1,696,020
-0.10(-1.30%)
May 02, 2005
7.802
8.079
7.802
8.051
1,790,150
+0.28(+3.57%)
Apr 29, 2005
7.828
7.901
7.712
7.774
1,167,055
-0.03(-0.32%)
Apr 28, 2005
7.803
7.927
7.786
7.799
1,519,004
-0.06(-0.70%)
Apr 27, 2005
7.741
7.911
7.659
7.855
1,154,559
+0.09(+1.10%)
Apr 26, 2005
8.047
8.054
7.753
7.769
1,158,308
-0.25(-3.16%)
Apr 25, 2005
7.983
8.043
7.894
8.023
1,369,477
+0.11(+1.38%)
Apr 22, 2005
7.911
8.031
7.849
7.913
1,459,027
-0.01(-0.09%)
Apr 21, 2005
7.665
7.927
7.661
7.921
1,772,241
+0.31(+4.07%)
Apr 20, 2005
7.708
7.797
7.574
7.611
1,240,360
-0.09(-1.22%)
Apr 19, 2005
7.603
7.737
7.569
7.705
1,957,587
+0.10(+1.34%)
Apr 18, 2005
7.431
7.647
7.431
7.603
1,441,117
+0.17(+2.31%)
Apr 15, 2005
7.493
7.569
7.410
7.431
1,111,659
-0.09(-1.15%)
Apr 14, 2005
7.655
7.655
7.499
7.517
1,195,794
-0.14(-1.80%)
Apr 13, 2005
7.564
7.727
7.563
7.655
1,806,811
+0.09(+1.22%)
Apr 12, 2005
7.581
7.581
7.480
7.563
1,164,972
-0.02(-0.22%)
Apr 11, 2005
7.681
7.697
7.551
7.580
882,996
-0.09(-1.13%)
Apr 08, 2005
7.721
7.757
7.647
7.666
1,017,528
-0.07(-0.92%)
Apr 07, 2005
7.697
7.803
7.679
7.737
775,121
+0.04(+0.53%)
Apr 06, 2005
7.709
7.811
7.696
7.696
783,451
-0.03(-0.43%)
Apr 05, 2005
7.642
7.743
7.593
7.730
1,022,943
+0.09(+1.15%)
Apr 04, 2005
7.777
7.803
7.627
7.642
1,417,792
-0.13(-1.68%)
Apr 01, 2005
7.755
7.803
7.673
7.773
2,208,741
+0.03(+0.40%)
Mar 31, 2005
7.631
7.797
7.612
7.742
1,591,060
+0.13(+1.77%)
Mar 30, 2005
7.484
7.652
7.481
7.607
1,525,251
+0.15(+1.95%)
Mar 29, 2005
7.473
7.553
7.449
7.462
1,051,682
-0.02(-0.27%)
Mar 28, 2005
7.468
7.577
7.468
7.482
1,532,332
+0.01(+0.19%)
Mar 24, 2005
7.493
7.514
7.443
7.468
1,851,377
+0.05(+0.63%)
Mar 23, 2005
7.539
7.570
7.413
7.421
3,361,635
-0.00(-0.02%)
Mar 22, 2005
7.503
7.536
7.317
7.422
3,636,113
+0.30(+4.18%)
Mar 21, 2005
7.118
7.194
7.093
7.125
840,512
+0.07(+0.94%)
Mar 18, 2005
7.085
7.130
7.055
7.059
651,834
-0.02(-0.32%)
Mar 17, 2005
7.030
7.083
6.977
7.082
694,318
+0.08(+1.17%)
Mar 16, 2005
7.033
7.035
6.978
7.000
854,674
-0.03(-0.46%)
Mar 15, 2005
7.017
7.106
7.005
7.032
1,818,889
+0.12(+1.79%)
Mar 14, 2005
6.844
6.923
6.829
6.909
376,939
+0.09(+1.27%)
Mar 11, 2005
6.795
6.907
6.783
6.822
569,366
+0.00(+0.04%)
Mar 10, 2005
6.777
6.833
6.681
6.820
509,389
+0.03(+0.37%)
Mar 09, 2005
6.849
6.852
6.767
6.795
277,810
-0.05(-0.70%)
Mar 08, 2005
6.899
6.933
6.828
6.843
346,534
-0.05(-0.70%)
Mar 07, 2005
6.963
6.996
6.891
6.891
398,181
-0.03(-0.38%)
Mar 04, 2005
6.834
6.917
6.819
6.917
551,456
+0.11(+1.66%)
Mar 03, 2005
6.831
6.847
6.773
6.804
575,613
-0.01(-0.09%)
Mar 02, 2005
6.863
6.863
6.802
6.810
377,356
-0.03(-0.51%)
Mar 01, 2005
6.687
6.891
6.687
6.845
1,136,233
+0.18(+2.70%)
Feb 28, 2005
6.682
6.736
6.623
6.665
682,239
-0.04(-0.61%)
Feb 25, 2005
6.633
6.718
6.601
6.706
768,457
+0.06(+0.94%)
Feb 24, 2005
6.634
6.671
6.579
6.643
550,623
+0.02(+0.25%)
Feb 23, 2005
6.721
6.735
6.610
6.627
812,190
-0.10(-1.43%)
Feb 22, 2005
6.705
6.759
6.643
6.723
1,007,949
-0.04(-0.60%)
Feb 18, 2005
6.958
6.958
6.732
6.763
1,473,188
-0.18(-2.66%)
Feb 17, 2005
6.977
6.995
6.921
6.948
790,115
+0.00(+0.05%)
Feb 16, 2005
7.100
7.107
6.907
6.945
1,344,903
-0.16(-2.20%)
Feb 15, 2005
7.119
7.143
7.066
7.101
470,653
-0.05(-0.64%)
Feb 14, 2005
7.108
7.174
7.089
7.146
697,234
+0.04(+0.56%)
Feb 11, 2005
7.019
7.130
7.003
7.107
640,172
+0.08(+1.11%)
Feb 10, 2005
7.089
7.107
6.982
7.029
2,087,120
-0.05(-0.76%)
Feb 09, 2005
7.179
7.198
7.050
7.083
1,002,534
-0.11(-1.58%)
Feb 08, 2005
7.154
7.203
7.100
7.197
811,773
+0.01(+0.13%)
Feb 07, 2005
7.180
7.214
7.168
7.187
788,449
+0.01(+0.10%)
Feb 04, 2005
6.999
7.194
6.989
7.180
972,962
+0.17(+2.43%)
Feb 03, 2005
6.855
7.027
6.855
7.009
741,800
+0.14(+2.08%)
Feb 02, 2005
6.796
6.868
6.796
6.867
618,514
+0.05(+0.78%)
Feb 01, 2005
6.891
6.891
6.808
6.814
631,009
-0.06(-0.93%)
Jan 31, 2005
6.904
6.953
6.795
6.877
926,313
-0.03(-0.37%)
Jan 28, 2005
6.965
6.985
6.843
6.903
790,948
-0.08(-1.10%)
Jan 27, 2005
6.922
6.996
6.886
6.979
1,500,261
+0.10(+1.41%)
Jan 26, 2005
6.786
6.910
6.772
6.882
708,063
+0.11(+1.59%)
Jan 25, 2005
6.778
6.847
6.749
6.774
685,988
+0.00(+0.02%)
Jan 24, 2005
6.795
6.873
6.761
6.773
897,574
-0.02(-0.32%)
Jan 21, 2005
6.811
6.863
6.743
6.795
623,095
-0.02(-0.25%)
Jan 20, 2005
6.858
6.871
6.766
6.811
922,981
-0.05(-0.77%)
Jan 19, 2005
6.957
6.957
6.843
6.864
582,694
-0.10(-1.41%)
Jan 18, 2005
6.895
6.979
6.881
6.963
634,758
+0.07(+0.97%)
Jan 14, 2005
6.838
6.899
6.838
6.895
489,813
+0.06(+0.84%)
Jan 13, 2005
6.861
6.949
6.831
6.838
1,700,185
-0.01(-0.21%)
Jan 12, 2005
6.795
6.877
6.735
6.852
1,259,103
+0.04(+0.63%)
Jan 11, 2005
6.828
6.875
6.765
6.809
1,133,734
-0.01(-0.09%)
Jan 10, 2005
6.879
6.893
6.811
6.815
772,205
-0.08(-1.20%)
Jan 07, 2005
6.815
6.919
6.766
6.898
1,653,119
+0.10(+1.52%)
Jan 06, 2005
6.731
6.841
6.720
6.795
1,640,624
+0.06(+0.95%)
Jan 05, 2005
6.783
6.838
6.687
6.731
1,255,354
-0.07(-1.09%)
Jan 04, 2005
6.929
6.969
6.796
6.805
1,342,821
-0.12(-1.78%)
Jan 03, 2005
6.963
7.003
6.904
6.929
1,277,013
-0.10(-1.40%)
Dec 31, 2004
7.060
7.125
6.999
7.027
1,153,310
-0.01(-0.19%)
Dec 30, 2004
7.059
7.148
7.015
7.041
600,604
-0.03(-0.41%)
Dec 29, 2004
7.143
7.176
7.027
7.069
940,891
-0.05(-0.76%)
Dec 28, 2004
6.999
7.139
6.999
7.124
1,142,897
+0.14(+1.96%)
Dec 27, 2004
7.185
7.215
6.942
6.987
2,194,580
-0.10(-1.36%)
Dec 23, 2004
6.975
7.275
6.975
7.083
6,396,728
+0.38(+5.72%)
Dec 22, 2004
6.512
6.743
6.512
6.700
1,804,728
+0.19(+2.91%)
Dec 21, 2004
6.545
6.615
6.466
6.510
1,105,828
+0.07(+1.10%)
Dec 20, 2004
6.492
6.511
6.428
6.439
689,737
-0.04(-0.63%)
Dec 17, 2004
6.509
6.529
6.462
6.480
1,557,739
-0.03(-0.44%)
Dec 16, 2004
6.485
6.558
6.416
6.509
1,763,494
+0.01(+0.18%)
Dec 15, 2004
6.533
6.582
6.472
6.497
773,038
-0.03(-0.51%)
Dec 14, 2004
6.545
6.603
6.512
6.530
608,518
+0.01(+0.09%)
Dec 13, 2004
6.594
6.651
6.494
6.524
926,730
-0.07(-1.04%)
Dec 10, 2004
6.563
6.628
6.528
6.593
475,652
+0.03(+0.48%)
Dec 09, 2004
6.577
6.597
6.497
6.562
588,525
-0.01(-0.13%)
Dec 08, 2004
6.490
6.617
6.490
6.570
599,771
+0.02(+0.24%)
Dec 07, 2004
6.742
6.795
6.551
6.554
785,950
-0.17(-2.50%)
Dec 06, 2004
6.711
6.759
6.690
6.723
864,670
-0.04(-0.60%)
Dec 03, 2004
6.702
6.795
6.702
6.763
864,253
+0.03(+0.46%)
Dec 02, 2004
6.717
6.753
6.690
6.732
656,832
+0.02(+0.32%)
Dec 01, 2004
6.652
6.771
6.652
6.711
744,716
+0.09(+1.34%)
Nov 30, 2004
6.771
6.807
6.622
6.622
1,083,753
-0.17(-2.48%)
Nov 29, 2004
6.694
6.867
6.694
6.790
865,086
+0.10(+1.56%)
Nov 26, 2004
6.785
6.819
6.685
6.685
184,512
-0.10(-1.45%)
Nov 24, 2004
6.682
6.850
6.682
6.784
578,945
+0.09(+1.35%)
Nov 23, 2004
6.647
6.763
6.612
6.694
812,606
+0.02(+0.25%)
Nov 22, 2004
6.683
6.717
6.649
6.677
865,503
-0.02(-0.27%)
Nov 19, 2004
6.888
6.895
6.695
6.695
588,109
-0.19(-2.81%)
Nov 18, 2004
6.882
6.946
6.819
6.888
742,217
+0.01(+0.09%)
Nov 17, 2004
6.667
6.907
6.667
6.882
1,850,961
+0.23(+3.41%)
Nov 16, 2004
6.693
6.732
6.639
6.655
600,187
-0.07(-1.00%)
Nov 15, 2004
6.744
6.813
6.723
6.723
1,262,018
-0.02(-0.36%)
Nov 12, 2004
6.732
6.762
6.690
6.747
934,227
+0.01(+0.20%)
Nov 11, 2004
6.747
6.762
6.663
6.733
582,694
-0.00(-0.05%)
Nov 10, 2004
6.894
6.919
6.695
6.737
1,335,324
-0.11(-1.60%)
Nov 09, 2004
6.771
6.871
6.753
6.846
1,092,916
+0.08(+1.12%)
Nov 08, 2004
6.783
6.853
6.712
6.771
1,294,923
-0.01(-0.16%)
Nov 05, 2004
6.757
6.783
6.651
6.781
1,003,783
+0.03(+0.41%)
Nov 04, 2004
6.677
6.754
6.675
6.754
1,095,415
-0.00(-0.07%)
Nov 03, 2004
6.699
6.771
6.665
6.759
1,748,916
+0.10(+1.53%)
Nov 02, 2004
6.675
6.784
6.648
6.657
1,970,498
+0.00(+0.07%)
Nov 01, 2004
6.566
6.652
6.451
6.652
1,713,513
+0.08(+1.19%)
Oct 29, 2004
6.572
6.643
6.494
6.574
1,035,855
+0.01(+0.15%)
Oct 28, 2004
6.360
6.687
6.360
6.564
3,378,295
+0.21(+3.33%)
Oct 27, 2004
6.319
6.385
6.280
6.353
1,678,526
+0.03(+0.53%)
Oct 26, 2004
6.254
6.341
6.168
6.319
960,050
+0.06(+0.88%)
Oct 25, 2004
6.212
6.298
6.122
6.264
1,049,599
+0.06(+1.05%)
Oct 22, 2004
6.371
6.389
6.199
6.199
1,518,171
-0.17(-2.69%)
Oct 21, 2004
6.197
6.395
6.163
6.371
1,865,955
+0.20(+3.21%)
Oct 20, 2004
6.197
6.198
6.095
6.173
691,819
-0.04(-0.58%)
Oct 19, 2004
6.130
6.290
6.130
6.209
1,560,655
+0.08(+1.31%)
Oct 18, 2004
6.045
6.128
6.020
6.128
1,243,692
+0.07(+1.17%)
Oct 15, 2004
6.064
6.096
6.019
6.058
1,033,772
-0.01(-0.10%)
Oct 14, 2004
6.146
6.164
5.994
6.064
1,509,424
-0.09(-1.54%)
Oct 13, 2004
6.137
6.187
6.122
6.158
2,284,545
-0.15(-2.42%)
Oct 12, 2004
6.179
6.328
6.156
6.311
1,427,789
+0.16(+2.56%)
Oct 11, 2004
6.143
6.164
6.079
6.154
1,120,822
+0.03(+0.51%)
Oct 08, 2004
6.260
6.266
6.122
6.122
880,497
-0.15(-2.39%)
Oct 07, 2004
6.338
6.341
6.230
6.272
785,533
-0.06(-0.89%)
Oct 06, 2004
6.308
6.349
6.284
6.329
718,059
+0.00(+0.04%)
Oct 05, 2004
6.365
6.392
6.316
6.326
885,495
-0.04(-0.70%)
Oct 04, 2004
6.362
6.433
6.328
6.371
1,386,971
+0.01(+0.23%)
Oct 01, 2004
6.380
6.382
6.284
6.356
1,977,995
-0.07(-1.12%)
Sep 30, 2004
6.380
6.454
6.380
6.428
1,563,987
-0.01(-0.21%)
Sep 29, 2004
6.312
6.500
6.302
6.442
1,515,672
+0.14(+2.23%)
Sep 28, 2004
6.290
6.362
6.229
6.301
1,151,644
+0.01(+0.17%)
Sep 27, 2004
6.235
6.330
6.185
6.290
1,137,899
+0.03(+0.40%)
Sep 24, 2004
6.318
6.460
6.245
6.265
4,038,043
-0.10(-1.58%)
Sep 23, 2004
5.947
6.396
5.947
6.366
7,141,444
+0.72(+12.83%)
Sep 22, 2004
5.672
5.705
5.582
5.642
972,545
-0.04(-0.78%)
Sep 21, 2004
5.517
5.687
5.504
5.687
889,660
+0.17(+3.07%)
Sep 20, 2004
5.546
5.565
5.517
5.517
443,164
-0.00(-0.09%)
Sep 17, 2004
5.504
5.527
5.484
5.522
357,363
+0.01(+0.20%)
Sep 16, 2004
5.519
5.556
5.498
5.511
292,805
-0.01(-0.13%)
Sep 15, 2004
5.573
5.605
5.499
5.519
606,018
-0.07(-1.27%)
Sep 14, 2004
5.559
5.648
5.559
5.589
548,124
+0.03(+0.54%)
Sep 13, 2004
5.516
5.642
5.516
5.559
354,448
+0.03(+0.48%)
Sep 10, 2004
5.496
5.561
5.458
5.533
369,859
+0.05(+0.85%)
Sep 09, 2004
5.444
5.523
5.428
5.486
699,733
+0.03(+0.59%)
Sep 08, 2004
5.378
5.491
5.373
5.454
546,041
+0.08(+1.54%)
Sep 07, 2004
5.358
5.406
5.322
5.371
538,544
+0.01(+0.25%)
Sep 03, 2004
5.398
5.422
5.330
5.358
518,135
-0.05(-0.98%)
Sep 02, 2004
5.324
5.410
5.317
5.410
769,706
+0.07(+1.39%)
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.