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
Ameris Bancorp
(NQ:
ABCB
)
49.95
+2.29 (+4.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2009
4.810
4.810
4.009
4.060
44,148
-0.64(-13.58%)
Mar 30, 2009
4.931
4.931
4.494
4.698
28,767
-1.16(-19.85%)
Mar 26, 2009
5.603
5.876
5.457
5.862
26,995
+0.31(+5.59%)
Mar 25, 2009
5.267
5.552
5.112
5.552
62,335
+0.34(+6.45%)
Mar 24, 2009
5.638
5.759
5.215
5.215
25,138
-0.53(-9.30%)
Mar 23, 2009
4.776
5.750
4.733
5.750
47,024
+1.16(+25.38%)
Mar 20, 2009
5.707
5.707
4.586
4.586
53,794
-1.03(-18.40%)
Mar 19, 2009
6.319
6.319
5.491
5.621
18,234
-0.54(-8.81%)
Mar 18, 2009
6.388
6.457
5.810
6.164
53,871
-0.30(-4.67%)
Mar 17, 2009
5.224
6.465
5.181
6.465
19,235
+1.23(+23.56%)
Mar 16, 2009
5.397
5.595
5.190
5.233
25,341
-0.09(-1.78%)
Mar 13, 2009
5.353
5.704
5.328
5.328
20,827
+0.00(+0.00%)
Mar 12, 2009
4.086
5.388
4.086
5.328
48,713
+1.20(+29.02%)
Mar 11, 2009
4.000
4.690
4.000
4.129
33,625
+0.18(+4.59%)
Mar 10, 2009
3.414
3.957
3.365
3.948
34,431
+0.67(+20.53%)
Mar 09, 2009
3.371
3.888
2.976
3.276
28,854
-0.15(-4.28%)
Mar 06, 2009
3.207
3.448
3.017
3.422
25,833
+0.27(+8.47%)
Mar 05, 2009
3.603
3.603
2.983
3.155
58,683
-0.59(-15.67%)
Mar 04, 2009
3.448
3.965
3.448
3.741
38,135
-0.25(-6.26%)
Mar 02, 2009
4.164
4.198
3.991
3.991
26,565
-0.29(-6.84%)
Feb 27, 2009
4.422
4.526
4.284
4.284
24,577
-0.16(-3.50%)
Feb 26, 2009
4.422
4.577
4.328
4.440
51,536
+0.09(+2.18%)
Feb 25, 2009
5.147
5.147
4.215
4.345
47,091
-0.85(-16.42%)
Feb 24, 2009
4.500
5.336
4.198
5.198
64,002
+0.78(+17.77%)
Feb 23, 2009
5.095
5.095
4.224
4.414
47,966
-0.63(-12.48%)
Feb 20, 2009
4.922
5.371
4.517
5.043
79,262
+0.12(+2.45%)
Feb 19, 2009
4.759
5.784
4.715
4.922
62,090
+0.24(+5.16%)
Feb 18, 2009
5.095
5.215
4.405
4.681
37,440
-0.24(-4.90%)
Feb 17, 2009
5.224
5.397
4.922
4.922
36,167
-0.47(-8.79%)
Feb 13, 2009
5.457
5.828
5.267
5.397
45,181
-0.04(-0.79%)
Feb 12, 2009
5.233
5.707
5.198
5.440
38,490
-0.35(-6.10%)
Feb 11, 2009
6.147
6.155
5.612
5.793
63,452
-0.32(-5.22%)
Feb 10, 2009
7.259
7.397
6.112
6.112
29,652
-1.20(-16.39%)
Feb 09, 2009
7.388
7.664
7.241
7.310
16,980
-0.15(-1.97%)
Feb 06, 2009
7.448
7.457
6.543
7.457
43,862
+0.31(+4.34%)
Feb 05, 2009
6.845
7.284
6.672
7.147
34,360
+0.24(+3.50%)
Feb 04, 2009
6.940
7.276
6.836
6.905
38,788
-0.05(-0.74%)
Feb 03, 2009
6.957
7.112
6.759
6.957
31,469
+0.07(+1.00%)
Feb 02, 2009
7.052
7.302
6.690
6.888
24,876
+0.28(+4.31%)
Jan 30, 2009
8.138
8.138
6.603
6.603
19,935
-1.68(-20.29%)
Jan 29, 2009
8.241
8.552
7.871
8.284
29,871
-0.12(-1.44%)
Jan 28, 2009
7.690
8.457
7.690
8.405
23,828
+0.94(+12.59%)
Jan 27, 2009
7.086
7.759
7.086
7.465
23,556
+0.40(+5.61%)
Jan 26, 2009
6.733
7.509
6.733
7.069
15,324
+0.36(+5.40%)
Jan 23, 2009
6.664
7.569
6.664
6.707
14,607
-0.22(-3.11%)
Jan 22, 2009
7.172
7.224
6.741
6.922
17,137
-0.48(-6.52%)
Jan 21, 2009
6.741
7.405
6.465
7.405
56,722
+0.78(+11.85%)
Jan 20, 2009
8.181
8.181
6.621
6.621
51,156
-1.72(-20.58%)
Jan 16, 2009
8.526
8.526
8.069
8.336
34,002
-0.32(-3.69%)
Jan 15, 2009
8.198
8.664
7.681
8.655
55,689
+0.47(+5.68%)
Jan 14, 2009
8.802
8.871
7.991
8.190
53,954
-0.65(-7.32%)
Jan 13, 2009
8.707
9.181
8.664
8.836
29,396
+0.07(+0.79%)
Jan 12, 2009
9.224
9.517
8.767
8.767
14,624
-0.47(-5.13%)
Jan 09, 2009
9.616
9.828
9.069
9.241
46,497
-0.46(-4.71%)
Jan 08, 2009
9.517
9.819
9.474
9.698
20,004
+0.13(+1.35%)
Jan 07, 2009
9.534
9.836
9.534
9.569
28,547
-0.21(-2.12%)
Jan 06, 2009
10.12
10.22
9.534
9.776
41,524
-0.34(-3.32%)
Jan 05, 2009
9.922
10.20
9.483
10.11
36,145
+0.22(+2.27%)
Jan 02, 2009
10.23
10.30
9.491
9.888
49,101
-0.33(-3.21%)
Dec 31, 2008
9.328
10.30
8.655
10.22
129,554
+0.91(+9.82%)
Dec 30, 2008
8.681
9.319
8.414
9.302
17,163
+0.68(+7.90%)
Dec 29, 2008
9.034
9.371
8.405
8.621
18,072
-0.42(-4.67%)
Dec 26, 2008
8.965
9.043
8.767
9.043
8,637
-0.17(-1.87%)
Dec 24, 2008
8.853
9.362
8.836
9.215
3,918
+0.37(+4.19%)
Dec 23, 2008
9.215
9.440
8.543
8.845
15,491
-0.21(-2.29%)
Dec 22, 2008
9.965
10.45
8.569
9.052
39,492
-0.82(-8.30%)
Dec 19, 2008
10.03
10.56
9.672
9.871
109,921
+0.32(+3.34%)
Dec 18, 2008
9.474
9.763
9.302
9.552
28,596
+0.11(+1.19%)
Dec 17, 2008
9.603
9.715
9.190
9.440
62,807
-0.34(-3.52%)
Dec 16, 2008
9.181
9.862
8.641
9.784
81,678
+0.86(+9.66%)
Dec 15, 2008
9.250
9.250
8.526
8.922
39,817
-0.29(-3.18%)
Dec 12, 2008
8.405
9.233
8.267
9.215
39,295
+0.51(+5.84%)
Dec 11, 2008
8.905
9.871
8.500
8.707
38,216
-0.43(-4.72%)
Dec 10, 2008
8.810
9.164
8.181
9.138
8,980
+0.49(+5.68%)
Dec 09, 2008
9.513
9.905
8.612
8.646
35,471
-1.27(-12.78%)
Dec 08, 2008
9.483
9.914
9.121
9.914
45,670
+0.52(+5.50%)
Dec 05, 2008
8.603
9.457
7.940
9.396
33,794
+0.57(+6.45%)
Dec 04, 2008
9.328
9.483
8.715
8.828
24,967
-0.75(-7.83%)
Dec 03, 2008
9.095
9.905
8.586
9.578
35,881
+0.53(+5.91%)
Dec 02, 2008
8.009
9.164
7.672
9.043
21,253
+0.95(+11.71%)
Dec 01, 2008
7.871
8.491
6.681
8.095
83,953
-0.09(-1.16%)
Nov 28, 2008
7.957
8.190
7.828
8.190
5,858
+0.05(+0.64%)
Nov 26, 2008
7.500
8.138
7.086
8.138
42,214
+0.34(+4.31%)
Nov 25, 2008
8.017
8.146
7.612
7.802
9,912
+0.00(+0.00%)
Nov 24, 2008
7.776
7.940
7.328
7.802
29,028
-0.14(-1.74%)
Nov 21, 2008
6.578
8.138
6.543
7.940
53,045
+1.74(+28.09%)
Nov 20, 2008
7.052
7.517
6.052
6.198
41,835
-0.70(-10.12%)
Nov 19, 2008
7.776
7.931
6.897
6.897
21,059
-1.00(-12.66%)
Nov 18, 2008
7.759
7.922
7.328
7.896
26,216
+0.10(+1.33%)
Nov 17, 2008
7.491
8.207
7.491
7.793
12,448
+0.30(+4.03%)
Nov 14, 2008
7.914
8.491
7.328
7.491
28,892
-0.57(-7.06%)
Nov 13, 2008
6.897
8.190
6.897
8.060
58,531
+1.34(+19.87%)
Nov 12, 2008
8.724
8.750
6.724
6.724
42,851
-2.23(-24.93%)
Nov 11, 2008
8.491
9.017
8.224
8.957
19,024
+0.45(+5.27%)
Nov 10, 2008
9.483
9.853
8.500
8.509
24,000
-0.93(-9.86%)
Nov 07, 2008
9.078
9.483
8.862
9.440
14,657
+0.24(+2.62%)
Nov 06, 2008
8.914
9.629
8.836
9.198
28,420
+0.17(+1.91%)
Nov 05, 2008
9.491
9.862
8.845
9.026
25,585
-0.67(-6.93%)
Nov 04, 2008
9.871
10.06
9.034
9.698
19,637
-0.09(-0.97%)
Nov 03, 2008
9.681
10.23
9.198
9.793
13,587
+0.28(+2.90%)
Oct 31, 2008
8.948
9.517
8.931
9.517
44,340
+0.44(+4.84%)
Oct 30, 2008
8.707
9.164
8.414
9.078
17,046
+0.64(+7.56%)
Oct 29, 2008
8.871
9.017
8.405
8.440
31,243
-0.45(-5.04%)
Oct 28, 2008
8.802
9.017
8.405
8.888
51,619
+0.39(+4.56%)
Oct 27, 2008
8.526
8.836
8.405
8.500
31,876
-0.08(-0.90%)
Oct 24, 2008
8.569
8.940
8.241
8.578
11,977
-0.23(-2.64%)
Oct 23, 2008
8.672
9.319
8.655
8.810
28,343
+0.19(+2.20%)
Oct 22, 2008
9.284
9.776
8.621
8.621
33,273
-0.40(-4.40%)
Oct 21, 2008
10.39
10.39
8.759
9.017
36,999
-1.83(-16.85%)
Oct 20, 2008
11.91
11.91
10.66
10.84
34,462
-0.82(-7.02%)
Oct 17, 2008
11.42
12.07
11.42
11.66
71,863
-0.59(-4.79%)
Oct 16, 2008
10.30
12.60
9.017
12.25
44,052
+1.93(+18.71%)
Oct 15, 2008
11.65
12.06
10.23
10.32
27,521
-1.29(-11.14%)
Oct 14, 2008
12.71
12.72
11.02
11.61
45,582
-0.59(-4.81%)
Oct 13, 2008
11.21
12.41
10.45
12.20
92,560
+1.01(+9.01%)
Oct 10, 2008
8.353
11.21
7.759
11.19
62,866
+2.66(+31.11%)
Oct 09, 2008
9.629
9.629
8.396
8.534
57,257
-1.09(-11.29%)
Oct 08, 2008
8.672
11.21
8.672
9.621
56,283
+0.58(+6.39%)
Oct 07, 2008
11.14
11.41
8.672
9.043
33,646
-2.08(-18.68%)
Oct 06, 2008
10.78
11.64
8.621
11.12
46,537
-0.12(-1.07%)
Oct 03, 2008
12.31
12.41
11.24
11.24
19,536
-0.72(-6.05%)
Oct 02, 2008
11.92
12.07
11.53
11.97
9,882
+0.24(+2.06%)
Oct 01, 2008
12.42
12.64
11.36
11.72
9,846
-1.08(-8.42%)
Sep 30, 2008
10.56
12.80
10.52
12.80
63,655
+2.24(+21.22%)
Sep 29, 2008
12.07
12.80
8.621
10.56
38,267
-1.50(-12.44%)
Sep 26, 2008
11.33
12.49
10.67
12.06
43,405
-0.49(-3.92%)
Sep 25, 2008
12.48
12.80
12.09
12.55
29,623
+0.46(+3.78%)
Sep 24, 2008
12.41
12.49
11.67
12.09
15,598
-0.39(-3.11%)
Sep 23, 2008
12.41
12.93
12.12
12.48
42,005
-0.27(-2.10%)
Sep 22, 2008
12.41
13.10
12.41
12.75
32,161
-0.24(-1.86%)
Sep 19, 2008
14.03
14.03
10.72
12.99
269,753
+0.88(+7.26%)
Sep 18, 2008
9.448
12.15
9.353
12.11
157,308
+2.34(+24.01%)
Sep 17, 2008
11.32
11.32
9.741
9.767
30,483
-1.66(-14.49%)
Sep 16, 2008
10.69
11.42
10.09
11.42
50,940
+0.91(+8.61%)
Sep 15, 2008
11.03
11.42
10.52
10.52
41,732
-0.57(-5.13%)
Sep 12, 2008
11.07
11.14
10.59
11.09
22,955
-0.06(-0.54%)
Sep 11, 2008
10.86
11.22
10.56
11.15
48,483
+0.03(+0.23%)
Sep 10, 2008
10.93
11.35
10.54
11.12
48,775
+0.50(+4.71%)
Sep 09, 2008
10.56
11.34
10.56
10.62
72,064
-0.26(-2.38%)
Sep 08, 2008
10.67
10.99
10.52
10.88
23,428
+0.40(+3.78%)
Sep 05, 2008
10.42
10.58
10.31
10.48
8,939
+0.02(+0.16%)
Sep 04, 2008
10.56
10.99
10.46
10.47
32,656
-0.27(-2.49%)
Sep 03, 2008
10.55
10.77
10.55
10.73
16,998
+0.14(+1.30%)
Sep 02, 2008
10.50
10.60
9.896
10.59
31,444
+0.23(+2.25%)
Aug 29, 2008
10.85
10.86
10.34
10.36
30,404
-0.59(-5.35%)
Aug 28, 2008
10.65
10.95
10.26
10.95
20,715
+0.39(+3.67%)
Aug 27, 2008
10.27
10.73
10.27
10.56
31,258
+0.30(+2.94%)
Aug 26, 2008
9.940
10.26
9.940
10.26
12,001
+0.30(+3.03%)
Aug 25, 2008
10.38
10.52
9.957
9.957
24,346
-0.49(-4.70%)
Aug 22, 2008
10.27
10.47
9.987
10.45
20,522
+0.16(+1.59%)
Aug 21, 2008
10.42
10.56
10.01
10.28
13,167
-0.29(-2.77%)
Aug 20, 2008
10.52
10.67
10.37
10.58
18,409
+0.11(+1.07%)
Aug 19, 2008
10.90
10.90
10.13
10.47
13,292
-0.47(-4.33%)
Aug 18, 2008
10.90
10.97
10.32
10.94
31,037
-0.08(-0.70%)
Aug 15, 2008
11.21
11.21
10.78
11.02
66,432
-0.06(-0.54%)
Aug 14, 2008
10.67
11.19
10.59
11.08
17,236
+0.31(+2.88%)
Aug 13, 2008
10.53
11.15
10.34
10.77
27,250
+0.20(+1.88%)
Aug 12, 2008
10.70
10.91
10.35
10.57
41,534
-0.22(-2.00%)
Aug 11, 2008
9.853
10.92
9.121
10.78
56,933
+0.97(+9.83%)
Aug 08, 2008
9.146
9.862
9.146
9.819
33,395
+0.64(+6.95%)
Aug 07, 2008
9.991
9.991
9.086
9.181
44,540
-0.91(-9.05%)
Aug 06, 2008
9.836
10.11
9.276
10.09
52,600
+0.26(+2.63%)
Aug 05, 2008
9.353
9.836
9.190
9.836
26,658
+0.65(+7.04%)
Aug 04, 2008
9.690
9.690
9.034
9.190
36,784
-0.47(-4.82%)
Aug 01, 2008
9.319
9.698
9.078
9.655
29,479
+0.41(+4.38%)
Jul 31, 2008
9.819
9.845
9.250
9.250
60,731
-0.73(-7.34%)
Jul 30, 2008
9.983
10.06
9.388
9.983
56,014
+0.11(+1.14%)
Jul 29, 2008
9.871
9.983
8.948
9.871
65,916
+1.00(+11.27%)
Jul 28, 2008
9.388
9.388
8.759
8.871
32,086
-0.54(-5.77%)
Jul 25, 2008
8.957
9.474
8.810
9.414
47,937
+0.54(+6.12%)
Jul 24, 2008
8.983
9.172
8.724
8.871
31,639
-0.05(-0.58%)
Jul 23, 2008
8.715
9.302
8.578
8.922
51,691
+0.18(+2.07%)
Jul 22, 2008
8.009
8.741
7.776
8.741
75,963
+0.66(+8.22%)
Jul 21, 2008
7.974
8.379
7.853
8.078
27,769
+0.15(+1.85%)
Jul 18, 2008
7.819
8.026
7.612
7.931
73,279
+0.16(+2.00%)
Jul 17, 2008
7.707
8.405
7.397
7.776
122,322
+0.14(+1.81%)
Jul 16, 2008
6.690
7.741
6.681
7.638
138,272
+0.90(+13.30%)
Jul 15, 2008
6.897
6.991
6.672
6.741
78,039
-0.25(-3.58%)
Jul 14, 2008
7.810
8.007
6.983
6.991
94,200
-0.78(-9.99%)
Jul 11, 2008
7.578
7.819
7.267
7.767
60,827
+0.17(+2.27%)
Jul 10, 2008
7.569
7.802
7.198
7.595
95,840
+0.06(+0.80%)
Jul 09, 2008
8.164
8.276
7.500
7.534
58,522
-0.61(-7.51%)
Jul 08, 2008
7.086
8.146
7.060
8.146
54,141
+1.09(+15.38%)
Jul 07, 2008
7.422
7.483
6.784
7.060
69,875
-0.31(-4.21%)
Jul 04, 2008
7.664
7.802
7.336
7.371
19,894
+0.00(+0.00%)
Jul 03, 2008
7.664
7.802
7.336
7.371
19,894
-0.23(-3.06%)
Jul 02, 2008
7.741
8.009
7.517
7.603
75,467
-0.13(-1.67%)
Jul 01, 2008
7.431
7.940
7.431
7.733
85,182
+0.23(+3.10%)
Jun 30, 2008
7.603
8.033
7.474
7.500
169,115
-0.16(-2.03%)
Jun 27, 2008
8.629
8.750
7.405
7.655
601,916
-0.97(-11.29%)
Jun 26, 2008
8.750
8.784
8.474
8.629
68,157
-0.22(-2.53%)
Jun 25, 2008
8.681
9.009
8.681
8.853
57,470
+0.17(+1.99%)
Jun 24, 2008
8.776
8.876
8.423
8.681
70,870
-0.18(-2.04%)
Jun 23, 2008
9.129
9.259
8.776
8.862
32,468
-0.22(-2.47%)
Jun 20, 2008
9.491
9.569
9.052
9.086
217,096
-0.44(-4.62%)
Jun 19, 2008
9.741
9.741
9.190
9.526
271,217
-0.22(-2.30%)
Jun 18, 2008
10.28
10.28
9.496
9.750
143,316
-0.59(-5.75%)
Jun 17, 2008
10.75
10.75
10.18
10.34
44,138
-0.36(-3.38%)
Jun 16, 2008
10.68
10.80
10.57
10.71
20,936
-0.03(-0.32%)
Jun 13, 2008
10.69
11.23
10.59
10.74
25,594
+0.18(+1.71%)
Jun 12, 2008
10.62
11.26
10.39
10.56
39,283
+0.04(+0.41%)
Jun 11, 2008
11.06
11.25
10.52
10.52
24,651
-0.60(-5.43%)
Jun 10, 2008
11.11
11.58
10.85
11.12
34,535
+0.24(+2.22%)
Jun 09, 2008
10.91
11.51
10.78
10.88
77,149
+0.01(+0.08%)
Jun 06, 2008
11.47
11.90
10.87
10.87
30,583
-0.71(-6.11%)
Jun 05, 2008
11.28
11.99
11.28
11.58
96,932
+0.30(+2.68%)
Jun 04, 2008
11.49
11.69
11.24
11.28
69,819
-0.28(-2.46%)
Jun 03, 2008
11.66
12.07
11.14
11.56
166,356
-0.08(-0.67%)
Jun 02, 2008
11.94
12.07
11.45
11.64
92,327
-0.33(-2.74%)
May 30, 2008
12.27
12.27
11.77
11.97
79,527
-0.28(-2.32%)
May 29, 2008
12.09
12.30
12.07
12.25
43,857
+0.09(+0.78%)
May 28, 2008
12.31
12.33
12.07
12.16
25,907
-0.13(-1.05%)
May 27, 2008
12.22
12.31
12.03
12.28
26,364
+0.10(+0.85%)
May 26, 2008
12.03
12.28
11.59
12.18
43,699
+0.00(+0.00%)
May 23, 2008
12.03
12.28
11.59
12.18
43,699
+0.06(+0.50%)
May 22, 2008
12.23
12.28
11.72
12.12
62,385
+0.24(+2.03%)
May 21, 2008
11.89
12.16
11.65
11.88
104,307
+0.04(+0.36%)
May 20, 2008
11.97
11.97
11.55
11.84
38,134
-0.22(-1.79%)
May 19, 2008
12.23
12.28
11.91
12.05
44,798
-0.22(-1.83%)
May 16, 2008
12.59
12.59
12.07
12.28
57,045
-0.22(-1.79%)
May 15, 2008
12.34
12.59
12.07
12.50
25,615
+0.11(+0.90%)
May 14, 2008
12.43
12.57
12.22
12.39
35,256
-0.07(-0.55%)
May 13, 2008
12.47
12.72
12.22
12.46
82,890
+0.03(+0.28%)
May 12, 2008
12.46
12.66
12.14
12.42
167,612
+0.03(+0.28%)
May 09, 2008
12.17
12.47
12.07
12.39
26,514
+0.15(+1.20%)
May 08, 2008
12.22
12.80
12.03
12.24
70,363
+0.06(+0.50%)
May 07, 2008
13.34
13.34
12.18
12.18
119,542
-1.12(-8.42%)
May 06, 2008
13.16
13.36
13.05
13.30
31,692
+0.08(+0.59%)
May 05, 2008
13.33
13.54
13.14
13.22
75,736
-0.19(-1.41%)
May 02, 2008
13.73
13.73
13.19
13.41
46,329
-0.18(-1.33%)
May 01, 2008
12.89
13.67
12.80
13.59
21,653
+0.68(+5.27%)
Apr 30, 2008
13.80
13.80
12.87
12.91
44,348
-0.83(-6.02%)
Apr 29, 2008
13.44
13.92
13.37
13.74
92,227
+0.32(+2.38%)
Apr 28, 2008
13.53
13.56
13.24
13.42
34,703
-0.16(-1.14%)
Apr 25, 2008
13.15
13.72
12.98
13.58
27,478
+0.48(+3.69%)
Apr 24, 2008
12.35
13.33
12.20
13.09
38,319
+0.79(+6.45%)
Apr 23, 2008
12.35
12.53
12.16
12.30
35,319
+0.01(+0.07%)
Apr 22, 2008
12.42
12.48
12.12
12.29
41,339
-0.22(-1.72%)
Apr 21, 2008
12.66
12.71
12.47
12.51
49,321
-0.25(-1.96%)
Apr 18, 2008
12.67
12.98
12.47
12.76
74,823
+0.28(+2.28%)
Apr 17, 2008
12.59
12.84
12.37
12.47
67,057
-0.20(-1.56%)
Apr 16, 2008
12.49
12.89
12.37
12.67
74,494
+0.28(+2.30%)
Apr 15, 2008
12.59
12.59
12.12
12.39
48,410
-0.09(-0.76%)
Apr 14, 2008
12.65
12.71
12.43
12.48
112,286
-0.19(-1.50%)
Apr 11, 2008
13.03
13.37
12.52
12.67
38,962
-0.39(-2.97%)
Apr 10, 2008
13.02
13.65
12.93
13.06
49,043
+0.09(+0.66%)
Apr 09, 2008
13.66
13.70
12.97
12.97
79,813
-0.70(-5.11%)
Apr 08, 2008
13.54
13.79
13.11
13.67
22,957
+0.01(+0.06%)
Apr 07, 2008
13.51
13.84
13.28
13.66
32,686
+0.27(+1.99%)
Apr 04, 2008
13.90
14.06
13.34
13.40
29,041
-0.48(-3.48%)
Apr 03, 2008
14.04
14.15
13.58
13.88
26,168
-0.27(-1.89%)
Apr 02, 2008
14.17
14.22
13.85
14.15
27,013
-0.06(-0.42%)
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.