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
)
109.23
-2.34 (-2.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2004
5.332
5.444
5.324
5.412
977,127
+0.09(+1.62%)
Mar 30, 2004
5.361
5.378
5.286
5.325
658,082
-0.04(-0.67%)
Mar 29, 2004
5.336
5.392
5.336
5.361
375,273
+0.04(+0.68%)
Mar 26, 2004
5.389
5.413
5.324
5.325
404,429
-0.08(-1.51%)
Mar 25, 2004
5.295
5.420
5.295
5.407
740,967
+0.14(+2.57%)
Mar 24, 2004
5.316
5.354
5.254
5.271
1,034,605
+0.06(+1.22%)
Mar 23, 2004
5.162
5.229
5.094
5.208
606,018
+0.09(+1.76%)
Mar 22, 2004
5.264
5.264
5.114
5.118
641,422
-0.13(-2.47%)
Mar 19, 2004
5.212
5.306
5.212
5.247
610,184
+0.05(+0.92%)
Mar 18, 2004
5.288
5.335
5.198
5.199
1,232,446
-0.09(-1.68%)
Mar 17, 2004
5.236
5.308
5.236
5.288
480,233
+0.05(+1.01%)
Mar 16, 2004
5.228
5.311
5.200
5.235
750,963
+0.05(+0.93%)
Mar 15, 2004
5.288
5.288
5.151
5.187
553,122
-0.09(-1.73%)
Mar 12, 2004
5.226
5.298
5.223
5.278
399,431
+0.04(+0.83%)
Mar 11, 2004
5.224
5.294
5.188
5.235
555,205
-0.02(-0.32%)
Mar 10, 2004
5.318
5.349
5.252
5.252
394,432
-0.05(-0.95%)
Mar 09, 2004
5.350
5.384
5.302
5.302
425,671
-0.06(-1.10%)
Mar 08, 2004
5.402
5.431
5.338
5.361
670,577
-0.05(-0.89%)
Mar 05, 2004
5.312
5.428
5.300
5.409
509,389
+0.08(+1.44%)
Mar 04, 2004
5.300
5.336
5.263
5.332
581,861
+0.04(+0.79%)
Mar 03, 2004
5.348
5.348
5.280
5.290
565,201
-0.06(-1.14%)
Mar 02, 2004
5.258
5.372
5.258
5.352
724,307
+0.10(+1.94%)
Mar 01, 2004
5.210
5.276
5.200
5.250
728,472
+0.06(+1.09%)
Feb 27, 2004
5.200
5.248
5.193
5.193
643,088
-0.01(-0.23%)
Feb 26, 2004
5.155
5.220
5.149
5.205
773,871
+0.05(+0.98%)
Feb 25, 2004
5.186
5.186
5.144
5.155
437,333
-0.02(-0.37%)
Feb 24, 2004
5.168
5.186
5.156
5.174
810,524
+0.01(+0.23%)
Feb 23, 2004
5.178
5.234
5.154
5.162
1,412,794
+0.01(+0.23%)
Feb 20, 2004
5.294
5.294
5.137
5.150
1,341,155
-0.08(-1.56%)
Feb 19, 2004
5.311
5.331
5.206
5.232
850,092
-0.06(-1.04%)
Feb 18, 2004
5.313
5.340
5.280
5.287
912,568
-0.02(-0.38%)
Feb 17, 2004
5.336
5.378
5.210
5.307
1,227,032
-0.03(-0.58%)
Feb 13, 2004
5.402
5.408
5.326
5.338
769,706
-0.05(-0.96%)
Feb 12, 2004
5.438
5.438
5.390
5.390
910,069
-0.03(-0.55%)
Feb 11, 2004
5.448
5.481
5.416
5.420
1,327,827
-0.03(-0.59%)
Feb 10, 2004
5.474
5.475
5.426
5.452
615,598
-0.02(-0.42%)
Feb 09, 2004
5.448
5.516
5.448
5.475
701,815
+0.04(+0.82%)
Feb 06, 2004
5.394
5.431
5.386
5.431
482,316
+0.05(+0.98%)
Feb 05, 2004
5.382
5.416
5.367
5.378
584,777
+0.01(+0.18%)
Feb 04, 2004
5.462
5.462
5.368
5.368
707,646
-0.09(-1.71%)
Feb 03, 2004
5.528
5.534
5.460
5.462
693,069
-0.06(-1.15%)
Feb 02, 2004
5.570
5.575
5.457
5.526
777,203
-0.06(-1.01%)
Jan 30, 2004
5.594
5.612
5.558
5.582
774,288
-0.03(-0.49%)
Jan 29, 2004
5.634
5.664
5.601
5.610
883,413
-0.02(-0.43%)
Jan 28, 2004
5.684
5.725
5.628
5.634
515,220
-0.07(-1.20%)
Jan 27, 2004
5.837
5.837
5.702
5.702
391,933
-0.13(-2.16%)
Jan 26, 2004
5.779
5.831
5.705
5.828
324,459
+0.04(+0.75%)
Jan 23, 2004
5.774
5.792
5.750
5.785
430,252
+0.02(+0.40%)
Jan 22, 2004
5.744
5.792
5.702
5.762
698,900
+0.06(+1.01%)
Jan 21, 2004
5.774
5.777
5.685
5.705
730,971
-0.12(-2.02%)
Jan 20, 2004
5.864
5.876
5.779
5.822
818,021
-0.04(-0.61%)
Jan 16, 2004
5.930
5.948
5.858
5.858
563,118
-0.07(-1.23%)
Jan 15, 2004
6.024
6.025
5.928
5.931
520,634
-0.11(-1.79%)
Jan 14, 2004
5.897
6.040
5.894
6.040
735,136
+0.17(+2.90%)
Jan 13, 2004
5.862
5.891
5.798
5.869
476,485
+0.02(+0.39%)
Jan 12, 2004
5.876
5.895
5.810
5.846
585,193
-0.04(-0.71%)
Jan 09, 2004
5.867
5.949
5.849
5.888
589,358
+0.03(+0.47%)
Jan 08, 2004
5.885
5.897
5.839
5.861
286,140
-0.03(-0.49%)
Jan 07, 2004
5.936
5.936
5.885
5.889
366,526
-0.06(-1.09%)
Jan 06, 2004
5.894
6.013
5.888
5.954
1,015,029
+0.11(+1.89%)
Jan 05, 2004
5.724
5.844
5.708
5.844
839,263
+0.14(+2.42%)
Jan 02, 2004
5.642
5.717
5.640
5.706
1,029,607
+0.05(+0.87%)
Dec 31, 2003
5.724
5.732
5.643
5.657
357,363
-0.06(-0.97%)
Dec 30, 2003
5.732
5.775
5.691
5.712
704,314
-0.03(-0.50%)
Dec 29, 2003
5.600
5.750
5.600
5.741
694,735
+0.12(+2.18%)
Dec 26, 2003
5.642
5.642
5.580
5.618
168,685
-0.04(-0.66%)
Dec 24, 2003
5.660
5.682
5.621
5.655
172,850
-0.00(-0.08%)
Dec 23, 2003
5.496
5.665
5.487
5.660
1,040,436
+0.19(+3.40%)
Dec 22, 2003
5.549
5.550
5.432
5.474
893,409
-0.07(-1.34%)
Dec 19, 2003
5.610
5.642
5.534
5.549
856,340
-0.06(-1.11%)
Dec 18, 2003
5.588
5.623
5.565
5.611
548,957
+0.01(+0.11%)
Dec 17, 2003
5.606
5.636
5.594
5.605
793,864
+0.02(+0.34%)
Dec 16, 2003
5.657
5.657
5.586
5.586
705,147
-0.09(-1.65%)
Dec 15, 2003
5.749
5.774
5.678
5.679
626,011
-0.02(-0.34%)
Dec 12, 2003
5.677
5.721
5.673
5.699
1,124,987
+0.02(+0.27%)
Dec 11, 2003
5.538
5.688
5.523
5.683
781,785
+0.15(+2.62%)
Dec 10, 2003
5.579
5.660
5.529
5.538
653,500
-0.04(-0.73%)
Dec 09, 2003
5.537
5.593
5.537
5.579
638,090
+0.03(+0.63%)
Dec 08, 2003
5.498
5.540
5.498
5.544
354,448
+0.05(+0.85%)
Dec 05, 2003
5.516
5.574
5.500
5.497
294,471
-0.03(-0.63%)
Dec 04, 2003
5.491
5.537
5.474
5.532
656,416
+0.05(+0.83%)
Dec 03, 2003
5.535
5.582
5.486
5.486
496,060
-0.03(-0.57%)
Dec 02, 2003
5.522
5.588
5.516
5.517
696,817
-0.00(-0.09%)
Dec 01, 2003
5.462
5.531
5.462
5.522
371,525
+0.07(+1.32%)
Nov 28, 2003
5.413
5.462
5.407
5.450
339,037
+0.04(+0.71%)
Nov 26, 2003
5.408
5.421
5.365
5.412
498,143
+0.04(+0.80%)
Nov 25, 2003
5.318
5.364
5.318
5.368
557,704
+0.06(+1.18%)
Nov 24, 2003
5.246
5.323
5.238
5.306
674,742
+0.08(+1.49%)
Nov 21, 2003
5.262
5.264
5.214
5.228
437,333
-0.01(-0.23%)
Nov 20, 2003
5.173
5.294
5.146
5.240
1,256,604
+0.09(+1.68%)
Nov 19, 2003
5.260
5.260
5.090
5.154
1,357,399
-0.12(-2.37%)
Nov 18, 2003
5.376
5.378
5.272
5.278
458,991
-0.06(-1.08%)
Nov 17, 2003
5.378
5.426
5.336
5.336
633,508
-0.09(-1.66%)
Nov 14, 2003
5.402
5.480
5.402
5.426
1,042,519
+0.05(+1.01%)
Nov 13, 2003
5.402
5.432
5.301
5.372
2,017,980
+0.16(+3.04%)
Nov 12, 2003
5.014
5.212
5.014
5.214
533,130
+0.21(+4.27%)
Nov 11, 2003
5.006
5.036
4.978
5.000
298,636
+0.00(+0.00%)
Nov 10, 2003
5.124
5.124
4.976
5.000
660,998
-0.11(-2.23%)
Nov 07, 2003
5.085
5.157
5.085
5.114
354,031
+0.03(+0.69%)
Nov 06, 2003
5.078
5.086
5.043
5.079
708,896
-0.01(-0.24%)
Nov 05, 2003
5.013
5.108
4.976
5.091
491,895
+0.05(+0.98%)
Nov 04, 2003
5.013
5.058
5.013
5.042
482,316
+0.01(+0.29%)
Nov 03, 2003
5.011
5.050
5.006
5.028
509,389
+0.03(+0.55%)
Oct 31, 2003
4.987
5.005
4.973
5.000
663,497
+0.03(+0.58%)
Oct 30, 2003
4.892
4.936
4.892
4.971
609,351
+0.07(+1.52%)
Oct 29, 2003
4.790
4.910
4.785
4.897
772,622
+0.10(+2.03%)
Oct 28, 2003
4.681
4.801
4.681
4.799
677,241
+0.12(+2.67%)
Oct 27, 2003
4.694
4.700
4.631
4.675
511,471
+0.00(+0.10%)
Oct 24, 2003
4.635
4.703
4.613
4.670
1,117,490
+0.02(+0.49%)
Oct 23, 2003
4.550
4.665
4.541
4.647
1,102,912
+0.09(+1.87%)
Oct 22, 2003
4.577
4.577
4.517
4.562
691,403
-0.03(-0.60%)
Oct 21, 2003
4.599
4.599
4.557
4.589
526,465
+0.01(+0.21%)
Oct 20, 2003
4.589
4.589
4.545
4.580
560,203
+0.02(+0.47%)
Oct 17, 2003
4.664
4.664
4.539
4.558
828,850
-0.10(-2.21%)
Oct 16, 2003
4.631
4.639
4.628
4.661
403,596
+0.01(+0.23%)
Oct 15, 2003
4.682
4.682
4.611
4.651
467,321
-0.02(-0.51%)
Oct 14, 2003
4.736
4.736
4.663
4.675
513,137
-0.08(-1.59%)
Oct 13, 2003
4.726
4.753
4.721
4.750
276,144
+0.02(+0.51%)
Oct 10, 2003
4.709
4.724
4.705
4.726
261,983
+0.03(+0.59%)
Oct 09, 2003
4.757
4.789
4.697
4.699
699,316
-0.02(-0.51%)
Oct 08, 2003
4.768
4.771
4.691
4.723
505,640
-0.04(-0.81%)
Oct 07, 2003
4.748
4.791
4.736
4.761
506,890
-0.01(-0.20%)
Oct 06, 2003
4.667
4.771
4.667
4.771
833,432
+0.12(+2.66%)
Oct 03, 2003
4.652
4.667
4.622
4.647
571,448
+0.03(+0.57%)
Oct 02, 2003
4.564
4.622
4.559
4.621
1,446,531
+0.11(+2.39%)
Oct 01, 2003
4.448
4.513
4.432
4.513
1,672,695
+0.19(+4.42%)
Sep 30, 2003
4.370
4.418
4.322
4.322
825,102
-0.03(-0.69%)
Sep 29, 2003
4.412
4.474
4.352
4.352
1,110,826
-0.01(-0.27%)
Sep 26, 2003
4.466
4.473
4.364
4.364
982,125
-0.08(-1.89%)
Sep 25, 2003
4.495
4.495
4.448
4.448
1,870,120
-0.04(-0.80%)
Sep 24, 2003
4.546
4.558
4.484
4.484
1,292,007
-0.06(-1.32%)
Sep 23, 2003
4.601
4.652
4.544
4.544
938,808
-0.06(-1.25%)
Sep 22, 2003
4.574
4.635
4.562
4.601
592,690
+0.03(+0.66%)
Sep 19, 2003
4.568
4.663
4.568
4.571
630,592
+0.00(+0.03%)
Sep 18, 2003
4.676
4.688
4.562
4.570
1,715,595
-0.11(-2.26%)
Sep 17, 2003
4.559
4.748
4.559
4.676
1,505,676
+0.10(+2.12%)
Sep 16, 2003
4.514
4.579
4.487
4.579
801,361
+0.06(+1.27%)
Sep 15, 2003
4.502
4.527
4.486
4.521
388,185
+0.01(+0.24%)
Sep 12, 2003
4.490
4.519
4.460
4.510
892,159
+0.00(+0.05%)
Sep 11, 2003
4.520
4.520
4.460
4.508
1,383,222
+0.00(+0.08%)
Sep 10, 2003
4.526
4.527
4.502
4.504
1,067,509
-0.02(-0.48%)
Sep 09, 2003
4.514
4.556
4.502
4.526
847,177
+0.01(+0.32%)
Sep 08, 2003
4.502
4.550
4.491
4.511
916,733
-0.02(-0.45%)
Sep 05, 2003
4.516
4.538
4.477
4.532
487,314
+0.02(+0.35%)
Sep 04, 2003
4.592
4.594
4.496
4.516
375,690
-0.08(-1.65%)
Sep 03, 2003
4.568
4.613
4.562
4.592
316,129
+0.01(+0.26%)
Sep 02, 2003
4.546
4.592
4.515
4.580
505,224
+0.05(+1.06%)
Aug 29, 2003
4.472
4.533
4.446
4.532
272,812
+0.06(+1.40%)
Aug 28, 2003
4.418
4.471
4.400
4.469
264,899
+0.06(+1.36%)
Aug 27, 2003
4.418
4.428
4.384
4.409
135,781
+0.00(+0.00%)
Aug 26, 2003
4.442
4.444
4.346
4.409
306,133
-0.04(-0.97%)
Aug 25, 2003
4.480
4.480
4.427
4.452
139,530
-0.02(-0.54%)
Aug 22, 2003
4.556
4.568
4.473
4.477
313,213
-0.06(-1.35%)
Aug 21, 2003
4.586
4.613
4.531
4.538
337,371
-0.04(-0.79%)
Aug 20, 2003
4.526
4.586
4.474
4.574
441,914
+0.03(+0.69%)
Aug 19, 2003
4.508
4.580
4.490
4.543
466,905
+0.05(+1.04%)
Aug 18, 2003
4.438
4.525
4.434
4.496
444,830
+0.08(+1.71%)
Aug 15, 2003
4.469
4.472
4.400
4.420
620,596
-0.03(-0.57%)
Aug 14, 2003
4.396
4.460
4.396
4.445
608,101
+0.06(+1.34%)
Aug 13, 2003
4.340
4.419
4.340
4.386
1,413,211
+0.07(+1.61%)
Aug 12, 2003
4.196
4.361
4.196
4.317
2,088,370
+0.25(+6.23%)
Aug 11, 2003
4.082
4.096
4.064
4.064
211,586
-0.03(-0.67%)
Aug 08, 2003
4.076
4.108
4.070
4.091
221,165
+0.03(+0.80%)
Aug 07, 2003
4.088
4.088
4.042
4.059
159,939
-0.02(-0.47%)
Aug 06, 2003
4.112
4.128
4.078
4.078
189,927
-0.04(-0.93%)
Aug 05, 2003
4.124
4.160
4.106
4.116
494,811
+0.01(+0.20%)
Aug 04, 2003
4.143
4.146
4.102
4.108
359,862
-0.03(-0.84%)
Aug 01, 2003
4.216
4.216
4.143
4.143
289,889
-0.08(-1.99%)
Jul 31, 2003
4.256
4.257
4.190
4.227
272,396
-0.02(-0.54%)
Jul 30, 2003
4.199
4.258
4.172
4.250
409,843
+0.06(+1.35%)
Jul 29, 2003
4.211
4.244
4.174
4.193
293,221
-0.03(-0.63%)
Jul 28, 2003
4.232
4.242
4.185
4.220
255,735
+0.00(+0.00%)
Jul 25, 2003
4.157
4.250
4.142
4.220
331,123
+0.08(+1.88%)
Jul 24, 2003
4.221
4.230
4.142
4.142
286,557
-0.07(-1.57%)
Jul 23, 2003
4.211
4.221
4.164
4.208
308,632
+0.01(+0.34%)
Jul 22, 2003
4.204
4.220
4.108
4.193
464,406
-0.01(-0.23%)
Jul 21, 2003
4.230
4.230
4.150
4.203
413,592
-0.02(-0.51%)
Jul 18, 2003
4.287
4.340
4.196
4.224
1,108,744
+0.06(+1.38%)
Jul 17, 2003
4.268
4.268
4.125
4.167
569,366
-0.11(-2.47%)
Jul 16, 2003
4.354
4.354
4.226
4.272
1,084,170
-0.08(-1.82%)
Jul 15, 2003
4.406
4.407
4.302
4.352
751,796
-0.07(-1.57%)
Jul 14, 2003
4.481
4.503
4.385
4.421
674,326
-0.05(-1.07%)
Jul 11, 2003
4.418
4.517
4.418
4.469
426,087
+0.06(+1.36%)
Jul 10, 2003
4.484
4.484
4.400
4.409
266,565
-0.09(-1.97%)
Jul 09, 2003
4.495
4.534
4.463
4.498
414,425
-0.01(-0.19%)
Jul 08, 2003
4.430
4.556
4.424
4.507
1,652,286
+0.09(+1.96%)
Jul 07, 2003
4.280
4.420
4.280
4.420
574,780
+0.16(+3.78%)
Jul 03, 2003
4.245
4.334
4.245
4.259
426,504
+0.01(+0.28%)
Jul 02, 2003
4.239
4.280
4.238
4.247
735,552
-0.00(-0.08%)
Jul 01, 2003
4.274
4.298
4.167
4.251
775,537
-0.01(-0.25%)
Jun 30, 2003
4.263
4.298
4.247
4.262
1,082,920
+0.00(+0.00%)
Jun 27, 2003
4.202
4.283
4.199
4.262
727,639
+0.07(+1.72%)
Jun 26, 2003
4.179
4.209
4.127
4.190
678,491
+0.01(+0.29%)
Jun 25, 2003
3.992
4.238
3.947
4.178
2,353,686
+0.34(+8.92%)
Jun 24, 2003
3.837
3.851
3.811
3.835
725,556
-0.00(-0.09%)
Jun 23, 2003
3.962
3.962
3.790
3.839
1,088,335
-0.13(-3.24%)
Jun 20, 2003
3.968
3.977
3.925
3.968
338,620
+0.02(+0.61%)
Jun 19, 2003
4.064
4.064
3.936
3.943
371,941
-0.12(-2.87%)
Jun 18, 2003
4.070
4.082
4.030
4.060
262,399
-0.01(-0.21%)
Jun 17, 2003
4.086
4.106
4.016
4.068
366,526
-0.01(-0.29%)
Jun 16, 2003
4.037
4.080
4.010
4.080
389,018
+0.03(+0.77%)
Jun 13, 2003
4.100
4.100
4.016
4.049
348,617
-0.07(-1.69%)
Jun 12, 2003
4.053
4.125
4.046
4.119
266,981
+0.06(+1.51%)
Jun 11, 2003
4.022
4.089
4.010
4.058
182,430
+0.03(+0.78%)
Jun 10, 2003
4.006
4.028
3.974
4.026
337,371
+0.01(+0.24%)
Jun 09, 2003
4.130
4.136
3.980
4.017
376,523
-0.13(-3.10%)
Jun 06, 2003
4.155
4.220
4.142
4.145
755,545
-0.01(-0.26%)
Jun 05, 2003
4.085
4.158
4.079
4.156
481,899
+0.07(+1.76%)
Jun 04, 2003
4.064
4.091
4.058
4.084
264,899
+0.03(+0.65%)
Jun 03, 2003
4.106
4.106
4.034
4.058
501,475
-0.06(-1.46%)
Jun 02, 2003
4.094
4.140
4.076
4.118
620,596
+0.04(+0.88%)
May 30, 2003
3.925
4.082
3.925
4.082
1,094,582
+0.17(+4.33%)
May 29, 2003
3.844
3.932
3.838
3.912
786,783
+0.07(+1.78%)
May 28, 2003
3.835
3.865
3.834
3.844
316,545
+0.02(+0.53%)
May 27, 2003
3.721
3.876
3.712
3.823
1,022,943
+0.09(+2.41%)
May 23, 2003
3.745
3.765
3.724
3.733
126,618
-0.01(-0.16%)
May 22, 2003
3.743
3.783
3.726
3.739
495,227
+0.01(+0.23%)
May 21, 2003
3.685
3.747
3.665
3.731
420,672
+0.04(+1.07%)
May 20, 2003
3.689
3.720
3.663
3.691
429,836
+0.00(+0.03%)
May 19, 2003
3.701
3.717
3.661
3.690
466,488
-0.01(-0.29%)
May 16, 2003
3.697
3.761
3.661
3.701
694,318
-0.02(-0.61%)
May 15, 2003
3.721
3.757
3.684
3.724
378,189
+0.00(+0.03%)
May 14, 2003
3.721
3.745
3.703
3.723
240,741
+0.00(+0.10%)
May 13, 2003
3.743
3.745
3.703
3.719
334,872
-0.02(-0.64%)
May 12, 2003
3.715
3.748
3.700
3.743
865,086
+0.02(+0.58%)
May 09, 2003
3.697
3.750
3.673
3.721
325,292
+0.02(+0.49%)
May 08, 2003
3.681
3.721
3.671
3.703
662,247
+0.02(+0.62%)
May 07, 2003
3.709
3.727
3.678
3.681
606,018
-0.07(-1.83%)
May 06, 2003
3.715
3.772
3.715
3.749
518,552
+0.04(+1.07%)
May 05, 2003
3.676
3.727
3.653
3.709
599,771
+0.06(+1.58%)
May 02, 2003
3.635
3.658
3.607
3.652
999,618
+0.02(+0.46%)
May 01, 2003
3.715
3.715
3.631
3.635
901,323
-0.09(-2.35%)
Apr 30, 2003
3.701
3.787
3.676
3.723
528,965
+0.02(+0.58%)
Apr 29, 2003
3.714
3.721
3.655
3.701
669,328
-0.01(-0.36%)
Apr 28, 2003
3.601
3.723
3.601
3.714
523,966
+0.11(+3.13%)
Apr 25, 2003
3.757
3.767
3.601
3.601
1,411,961
-0.17(-4.52%)
Apr 24, 2003
3.802
3.808
3.768
3.772
491,895
-0.08(-2.03%)
Apr 23, 2003
3.798
3.875
3.768
3.850
616,431
+0.06(+1.55%)
Apr 22, 2003
3.757
3.811
3.751
3.791
726,806
+0.03(+0.89%)
Apr 21, 2003
3.809
3.809
3.727
3.757
650,585
-0.04(-1.04%)
Apr 17, 2003
3.805
3.823
3.792
3.797
381,104
-0.02(-0.53%)
Apr 16, 2003
3.925
3.925
3.786
3.817
846,760
-0.08(-2.09%)
Apr 15, 2003
3.807
3.906
3.739
3.899
1,314,082
+0.09(+2.43%)
Apr 14, 2003
3.703
3.838
3.703
3.807
744,716
+0.12(+3.39%)
Apr 11, 2003
3.679
3.709
3.643
3.682
718,476
+0.05(+1.35%)
Apr 10, 2003
3.591
3.646
3.567
3.633
948,804
+0.04(+1.10%)
Apr 09, 2003
3.637
3.673
3.571
3.593
555,205
-0.05(-1.38%)
Apr 08, 2003
3.708
3.719
3.625
3.643
461,490
-0.06(-1.75%)
Apr 07, 2003
3.755
3.768
3.696
3.708
672,660
+0.01(+0.36%)
Apr 04, 2003
3.661
3.709
3.625
3.695
427,337
+0.04(+1.12%)
Apr 03, 2003
3.732
3.733
3.611
3.654
562,702
-0.08(-2.06%)
Apr 02, 2003
3.640
3.741
3.640
3.731
672,660
+0.12(+3.36%)
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.