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
)
47.58
-0.03 (-0.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 29, 2011
8.801
8.845
8.589
8.810
68,262
+0.02(+0.20%)
Apr 28, 2011
8.801
8.837
8.730
8.792
20,233
-0.07(-0.80%)
Apr 27, 2011
8.757
8.907
8.721
8.863
43,588
+0.08(+0.91%)
Apr 26, 2011
8.553
8.863
8.531
8.783
37,218
+0.23(+2.64%)
Apr 25, 2011
8.473
8.571
8.367
8.557
35,546
+0.07(+0.78%)
Apr 21, 2011
8.553
8.553
8.216
8.491
113,258
+0.00(+0.00%)
Apr 20, 2011
8.517
8.535
8.393
8.491
30,570
+0.10(+1.16%)
Apr 19, 2011
8.535
8.535
8.296
8.393
44,858
-0.12(-1.46%)
Apr 18, 2011
8.464
8.588
8.429
8.517
42,287
-0.06(-0.72%)
Apr 15, 2011
8.615
8.624
8.517
8.579
84,824
-0.09(-1.02%)
Apr 14, 2011
8.544
8.668
8.473
8.668
28,871
+0.13(+1.56%)
Apr 13, 2011
8.668
8.730
8.517
8.535
243,020
-0.03(-0.31%)
Apr 12, 2011
8.615
8.766
8.562
8.562
29,989
-0.11(-1.23%)
Apr 11, 2011
8.659
8.721
8.571
8.668
39,319
-0.01(-0.10%)
Apr 08, 2011
8.890
8.890
8.607
8.677
34,381
-0.14(-1.61%)
Apr 07, 2011
8.961
8.961
8.739
8.819
10,706
-0.12(-1.29%)
Apr 06, 2011
8.996
8.996
8.686
8.934
45,638
-0.01(-0.10%)
Apr 05, 2011
8.845
8.987
8.792
8.943
123,736
+0.00(+0.00%)
Apr 04, 2011
8.996
8.996
8.907
8.943
38,348
-0.06(-0.69%)
Apr 01, 2011
9.023
9.085
8.952
9.005
63,733
+0.00(+0.00%)
Mar 31, 2011
9.040
9.040
8.863
9.005
31,343
-0.04(-0.39%)
Mar 30, 2011
8.996
9.040
8.792
9.040
30,190
+0.05(+0.59%)
Mar 29, 2011
8.907
8.996
8.872
8.987
30,072
+0.05(+0.60%)
Mar 28, 2011
8.916
9.005
8.916
8.934
22,459
-0.02(-0.20%)
Mar 25, 2011
8.978
9.040
8.872
8.952
33,703
+0.04(+0.40%)
Mar 24, 2011
9.032
9.032
8.872
8.916
26,666
-0.03(-0.30%)
Mar 23, 2011
8.730
8.952
8.606
8.943
67,387
+0.17(+1.92%)
Mar 22, 2011
8.854
8.854
8.721
8.774
20,469
-0.09(-1.00%)
Mar 21, 2011
8.774
8.890
8.677
8.863
41,064
+0.09(+1.01%)
Mar 18, 2011
8.544
8.774
8.482
8.774
136,984
+0.30(+3.56%)
Mar 17, 2011
8.464
8.615
8.322
8.473
54,129
+0.17(+2.03%)
Mar 16, 2011
8.225
8.331
8.154
8.305
78,509
+0.04(+0.54%)
Mar 15, 2011
8.172
8.393
8.110
8.260
69,389
-0.19(-2.20%)
Mar 14, 2011
8.482
8.526
8.447
8.447
60,195
-0.17(-1.95%)
Mar 11, 2011
8.571
8.704
8.482
8.615
42,355
+0.03(+0.31%)
Mar 10, 2011
8.739
8.739
8.473
8.588
82,461
-0.25(-2.81%)
Mar 09, 2011
8.863
8.872
8.748
8.837
18,262
-0.03(-0.30%)
Mar 08, 2011
8.571
8.863
8.571
8.863
38,915
+0.32(+3.73%)
Mar 07, 2011
8.801
8.801
8.544
8.544
50,873
-0.24(-2.72%)
Mar 04, 2011
8.872
8.872
8.730
8.783
30,786
-0.12(-1.29%)
Mar 03, 2011
8.899
8.996
8.863
8.899
66,757
+0.05(+0.60%)
Mar 02, 2011
8.845
8.890
8.757
8.845
46,974
-0.04(-0.40%)
Mar 01, 2011
8.952
8.983
8.792
8.881
47,870
-0.06(-0.69%)
Feb 28, 2011
9.111
9.111
8.863
8.943
45,980
-0.16(-1.75%)
Feb 25, 2011
8.810
9.102
8.730
9.102
47,466
+0.29(+3.32%)
Feb 24, 2011
8.837
8.837
8.748
8.810
62,823
+0.02(+0.20%)
Feb 23, 2011
8.712
8.837
8.712
8.792
66,211
+0.10(+1.12%)
Feb 22, 2011
8.686
8.819
8.677
8.695
56,309
-0.15(-1.70%)
Feb 18, 2011
8.801
8.863
8.748
8.845
54,387
+0.13(+1.53%)
Feb 17, 2011
8.801
8.801
8.642
8.712
68,542
-0.07(-0.81%)
Feb 16, 2011
8.837
8.916
8.757
8.783
15,539
-0.04(-0.50%)
Feb 15, 2011
8.845
8.943
8.748
8.828
17,712
-0.09(-0.99%)
Feb 14, 2011
8.774
8.978
8.766
8.916
21,021
+0.11(+1.21%)
Feb 11, 2011
8.650
8.907
8.650
8.810
46,559
+0.09(+1.02%)
Feb 10, 2011
8.642
8.863
8.642
8.721
39,425
-0.01(-0.10%)
Feb 09, 2011
8.606
8.845
8.606
8.730
64,943
+0.12(+1.34%)
Feb 08, 2011
8.845
8.881
8.455
8.615
54,759
-0.25(-2.80%)
Feb 07, 2011
8.907
9.076
8.845
8.863
64,047
-0.02(-0.20%)
Feb 04, 2011
9.014
9.076
8.739
8.881
40,350
-0.17(-1.86%)
Feb 03, 2011
8.624
9.102
8.535
9.049
55,550
+0.38(+4.40%)
Feb 02, 2011
8.668
8.819
8.526
8.668
34,174
-0.05(-0.61%)
Feb 01, 2011
8.491
8.801
8.349
8.721
63,530
+0.27(+3.25%)
Jan 31, 2011
8.597
8.606
8.305
8.447
316,500
-0.11(-1.24%)
Jan 28, 2011
9.014
9.067
8.420
8.553
100,491
-0.50(-5.48%)
Jan 27, 2011
9.032
9.129
8.969
9.049
22,994
-0.05(-0.58%)
Jan 26, 2011
8.890
9.147
8.837
9.102
44,710
+0.27(+3.01%)
Jan 25, 2011
8.712
8.925
8.712
8.837
26,744
+0.09(+1.01%)
Jan 24, 2011
8.890
8.969
8.704
8.748
25,950
-0.14(-1.60%)
Jan 21, 2011
8.961
9.129
8.872
8.890
51,123
-0.15(-1.67%)
Jan 20, 2011
9.147
9.421
9.040
9.040
26,531
-0.19(-2.02%)
Jan 19, 2011
9.563
9.599
8.916
9.226
95,833
-0.37(-3.88%)
Jan 18, 2011
9.749
9.749
9.590
9.599
41,636
-0.13(-1.37%)
Jan 14, 2011
9.741
9.811
9.670
9.732
35,253
+0.00(+0.00%)
Jan 13, 2011
9.670
9.732
9.599
9.732
29,861
+0.02(+0.18%)
Jan 12, 2011
9.643
9.723
9.554
9.714
31,881
+0.12(+1.20%)
Jan 11, 2011
9.661
9.696
9.368
9.599
27,853
-0.04(-0.46%)
Jan 10, 2011
9.714
9.758
9.590
9.643
36,200
-0.09(-0.91%)
Jan 07, 2011
9.882
9.882
9.484
9.732
38,069
-0.11(-1.08%)
Jan 06, 2011
9.785
9.927
9.661
9.838
36,745
+0.03(+0.27%)
Jan 05, 2011
9.386
9.838
9.351
9.811
41,169
+0.43(+4.63%)
Jan 04, 2011
9.661
9.679
9.262
9.377
44,908
-0.24(-2.49%)
Jan 03, 2011
9.439
9.803
9.439
9.616
145,754
+0.27(+2.94%)
Dec 31, 2010
9.528
9.546
9.342
9.342
32,301
-0.18(-1.86%)
Dec 30, 2010
9.838
9.838
9.510
9.519
15,844
-0.29(-2.98%)
Dec 29, 2010
9.714
9.882
9.670
9.811
46,366
+0.10(+1.00%)
Dec 28, 2010
9.705
9.794
9.581
9.714
56,014
+0.04(+0.37%)
Dec 27, 2010
9.289
9.696
9.289
9.679
16,925
+0.33(+3.56%)
Dec 23, 2010
9.413
9.492
9.244
9.346
25,927
-0.08(-0.80%)
Dec 22, 2010
9.413
9.457
9.271
9.421
47,604
+0.00(+0.00%)
Dec 21, 2010
9.528
9.563
9.377
9.421
20,191
-0.07(-0.75%)
Dec 20, 2010
9.297
9.661
9.271
9.492
79,028
+0.19(+2.00%)
Dec 17, 2010
9.289
9.306
9.085
9.306
122,126
+0.01(+0.10%)
Dec 16, 2010
9.173
9.368
8.987
9.297
69,578
+0.19(+2.04%)
Dec 15, 2010
9.200
9.289
9.067
9.111
31,562
-0.07(-0.77%)
Dec 14, 2010
9.120
9.226
8.943
9.182
60,108
+0.12(+1.27%)
Dec 13, 2010
8.890
9.111
8.828
9.067
62,555
+0.17(+1.89%)
Dec 10, 2010
8.810
8.899
8.721
8.899
63,566
+0.07(+0.80%)
Dec 09, 2010
8.704
8.837
8.571
8.828
48,486
+0.20(+2.36%)
Dec 08, 2010
8.881
8.881
8.606
8.624
62,096
-0.21(-2.41%)
Dec 07, 2010
8.890
8.890
8.783
8.837
75,801
-0.01(-0.10%)
Dec 06, 2010
8.783
8.881
8.633
8.845
55,808
+0.02(+0.20%)
Dec 03, 2010
8.766
8.863
8.730
8.828
39,211
-0.02(-0.20%)
Dec 02, 2010
8.774
8.863
8.721
8.845
60,965
+0.07(+0.81%)
Dec 01, 2010
8.686
8.819
8.597
8.774
59,292
+0.23(+2.70%)
Nov 30, 2010
8.704
8.721
8.491
8.544
44,468
-0.24(-2.72%)
Nov 29, 2010
8.677
8.819
8.500
8.783
38,038
+0.04(+0.51%)
Nov 26, 2010
8.686
8.783
8.668
8.739
8,607
-0.03(-0.30%)
Nov 24, 2010
8.633
8.766
8.766
8.766
47,238
+0.19(+2.17%)
Nov 23, 2010
8.447
8.642
8.447
8.579
34,144
+0.06(+0.73%)
Nov 22, 2010
8.677
8.686
8.367
8.517
24,723
-0.19(-2.14%)
Nov 19, 2010
8.801
8.819
8.677
8.704
63,501
-0.08(-0.91%)
Nov 18, 2010
8.491
8.819
8.455
8.783
35,390
+0.43(+5.09%)
Nov 17, 2010
8.562
8.642
8.234
8.358
150,131
-0.24(-2.78%)
Nov 16, 2010
8.686
8.757
8.500
8.597
76,423
-0.15(-1.72%)
Nov 15, 2010
8.402
8.890
8.402
8.748
82,411
+0.46(+5.56%)
Nov 12, 2010
8.331
8.464
8.243
8.287
38,947
-0.13(-1.58%)
Nov 11, 2010
7.773
8.509
7.773
8.420
264,724
+0.55(+6.98%)
Nov 10, 2010
7.702
7.888
7.702
7.870
68,374
+0.13(+1.72%)
Nov 09, 2010
7.932
7.932
7.711
7.737
80,154
-0.14(-1.80%)
Nov 08, 2010
8.039
8.039
7.808
7.879
42,714
-0.22(-2.74%)
Nov 05, 2010
8.243
8.243
8.034
8.101
48,170
-0.12(-1.40%)
Nov 04, 2010
8.181
8.243
8.110
8.216
79,633
+0.19(+2.32%)
Nov 03, 2010
8.039
8.101
7.910
8.030
33,395
-0.02(-0.22%)
Nov 02, 2010
8.127
8.243
8.021
8.048
78,038
+0.03(+0.33%)
Nov 01, 2010
8.216
8.278
7.791
8.021
179,398
-0.19(-2.37%)
Oct 29, 2010
8.216
8.252
8.198
8.216
57,892
-0.01(-0.11%)
Oct 28, 2010
8.287
8.287
8.128
8.225
37,449
+0.02(+0.22%)
Oct 27, 2010
8.322
8.447
8.163
8.207
182,423
-0.12(-1.38%)
Oct 25, 2010
8.429
8.509
8.296
8.322
29,693
-0.03(-0.32%)
Oct 22, 2010
8.402
8.571
8.305
8.349
34,926
+0.00(+0.00%)
Oct 21, 2010
8.243
8.402
8.048
8.349
73,669
+0.17(+2.06%)
Oct 20, 2010
8.154
8.322
8.003
8.181
34,813
+0.05(+0.65%)
Oct 19, 2010
8.322
8.438
8.039
8.127
47,434
-0.34(-3.98%)
Oct 18, 2010
8.278
8.562
7.800
8.464
91,110
+0.19(+2.25%)
Oct 15, 2010
8.447
8.447
8.216
8.278
125,922
-0.12(-1.48%)
Oct 14, 2010
8.447
8.464
8.269
8.402
49,836
-0.08(-0.94%)
Oct 13, 2010
8.553
8.757
8.340
8.482
59,859
-0.04(-0.42%)
Oct 12, 2010
8.438
8.553
8.305
8.517
28,861
+0.02(+0.21%)
Oct 11, 2010
8.633
8.633
8.482
8.500
22,900
-0.17(-1.94%)
Oct 08, 2010
8.659
8.730
8.500
8.668
91,162
+0.04(+0.41%)
Oct 07, 2010
8.810
8.819
8.624
8.633
88,520
-0.09(-1.02%)
Oct 06, 2010
8.624
8.819
8.624
8.721
43,129
+0.04(+0.41%)
Oct 05, 2010
8.509
8.721
8.314
8.686
62,452
+0.29(+3.48%)
Oct 04, 2010
8.278
8.455
8.207
8.393
51,018
-0.05(-0.63%)
Oct 01, 2010
8.358
8.447
8.110
8.447
43,157
+0.16(+1.93%)
Sep 30, 2010
8.455
8.642
8.163
8.287
119,403
-0.12(-1.37%)
Sep 29, 2010
8.234
8.464
8.083
8.402
62,851
+0.13(+1.61%)
Sep 28, 2010
8.127
8.296
8.039
8.269
80,223
+0.12(+1.41%)
Sep 27, 2010
8.190
8.243
8.011
8.154
38,743
-0.04(-0.43%)
Sep 24, 2010
7.897
8.198
7.853
8.190
70,122
+0.42(+5.36%)
Sep 23, 2010
7.720
8.039
7.622
7.773
98,460
-0.01(-0.11%)
Sep 22, 2010
8.012
8.057
7.631
7.782
32,846
-0.24(-2.98%)
Sep 21, 2010
7.932
8.269
7.862
8.021
40,032
+0.08(+1.00%)
Sep 20, 2010
7.667
7.968
7.578
7.941
73,434
+0.27(+3.58%)
Sep 17, 2010
7.782
7.817
7.560
7.667
93,594
-0.07(-0.92%)
Sep 15, 2010
7.622
7.764
7.543
7.737
45,460
+0.11(+1.39%)
Sep 14, 2010
7.569
7.817
7.534
7.631
40,453
+0.04(+0.47%)
Sep 13, 2010
7.498
7.711
7.348
7.596
197,976
+0.20(+2.76%)
Sep 10, 2010
7.427
7.587
7.135
7.392
49,358
-0.09(-1.18%)
Sep 09, 2010
7.631
7.808
7.436
7.480
29,794
-0.10(-1.29%)
Sep 08, 2010
7.454
7.617
7.454
7.578
56,511
+0.17(+2.27%)
Sep 07, 2010
7.596
7.596
7.392
7.410
48,960
-0.20(-2.68%)
Sep 03, 2010
7.507
7.622
7.383
7.613
52,737
+0.19(+2.51%)
Sep 02, 2010
7.285
7.436
7.215
7.427
37,680
+0.08(+1.15%)
Sep 01, 2010
7.073
7.374
6.958
7.343
71,289
+0.40(+5.81%)
Aug 31, 2010
7.037
7.197
6.869
6.940
68,072
-0.10(-1.39%)
Aug 30, 2010
7.374
7.374
7.028
7.037
66,402
-0.39(-5.25%)
Aug 27, 2010
7.223
7.463
7.117
7.427
66,940
+0.29(+4.10%)
Aug 26, 2010
7.144
7.215
7.064
7.135
68,486
+0.00(+0.00%)
Aug 25, 2010
6.984
7.161
6.966
7.135
100,500
+0.12(+1.64%)
Aug 24, 2010
7.108
7.161
6.958
7.020
80,811
-0.20(-2.82%)
Aug 23, 2010
7.259
7.303
7.108
7.223
92,874
+0.00(+0.00%)
Aug 20, 2010
7.161
7.401
7.046
7.223
102,724
+0.00(+0.00%)
Aug 19, 2010
7.489
7.613
7.206
7.223
127,061
-0.30(-4.00%)
Aug 18, 2010
7.888
7.897
7.516
7.525
78,592
-0.40(-5.03%)
Aug 17, 2010
7.755
8.021
7.711
7.924
119,524
+0.27(+3.47%)
Aug 16, 2010
7.543
7.800
7.543
7.658
152,852
+0.08(+1.05%)
Aug 13, 2010
7.782
7.817
7.560
7.578
58,178
-0.24(-3.06%)
Aug 12, 2010
7.613
7.888
7.551
7.817
66,553
+0.06(+0.80%)
Aug 11, 2010
8.127
8.243
7.737
7.755
109,373
-0.45(-5.51%)
Aug 10, 2010
8.376
8.491
8.198
8.207
45,863
-0.30(-3.54%)
Aug 09, 2010
8.429
8.606
8.110
8.509
33,650
+0.12(+1.48%)
Aug 06, 2010
8.269
8.402
7.995
8.385
56,979
+0.03(+0.32%)
Aug 05, 2010
8.447
8.455
8.349
8.358
63,540
-0.12(-1.36%)
Aug 04, 2010
8.455
8.535
8.411
8.473
40,609
+0.02(+0.21%)
Aug 03, 2010
8.562
8.774
8.429
8.455
96,081
-0.14(-1.65%)
Aug 02, 2010
8.819
8.916
8.464
8.597
71,808
-0.12(-1.42%)
Jul 30, 2010
8.145
8.774
8.101
8.721
182,781
+0.49(+5.92%)
Jul 29, 2010
8.252
8.340
8.092
8.234
89,540
+0.02(+0.22%)
Jul 28, 2010
8.376
8.376
8.092
8.216
118,542
-0.19(-2.22%)
Jul 27, 2010
8.579
8.774
8.349
8.402
100,031
-0.11(-1.25%)
Jul 26, 2010
8.402
8.517
8.136
8.509
101,798
+0.10(+1.16%)
Jul 23, 2010
9.040
9.040
8.340
8.411
450,355
-0.72(-7.86%)
Jul 22, 2010
8.757
9.231
8.721
9.129
94,560
+0.49(+5.64%)
Jul 21, 2010
8.916
8.969
8.535
8.642
110,673
-0.19(-2.11%)
Jul 20, 2010
8.721
8.850
8.606
8.828
67,178
-0.07(-0.80%)
Jul 19, 2010
8.819
8.907
8.633
8.899
87,638
+0.26(+2.97%)
Jul 16, 2010
8.916
9.049
8.633
8.642
110,192
-0.43(-4.79%)
Jul 15, 2010
9.275
9.297
8.925
9.076
42,152
-0.20(-2.20%)
Jul 14, 2010
9.289
9.351
9.182
9.280
33,610
-0.02(-0.19%)
Jul 13, 2010
9.138
9.386
9.032
9.297
95,762
+0.30(+3.35%)
Jul 12, 2010
9.235
9.377
8.943
8.996
54,355
-0.13(-1.46%)
Jul 09, 2010
8.854
9.173
8.854
9.129
38,959
+0.28(+3.21%)
Jul 08, 2010
8.969
9.076
8.717
8.845
63,173
-0.04(-0.50%)
Jul 07, 2010
8.712
8.934
8.597
8.890
119,505
+0.22(+2.56%)
Jul 06, 2010
8.757
8.757
8.588
8.668
121,491
+0.06(+0.72%)
Jul 02, 2010
8.712
8.776
8.517
8.606
97,259
-0.04(-0.51%)
Jul 01, 2010
8.509
8.686
8.509
8.650
136,164
+0.09(+1.04%)
Jun 30, 2010
8.535
8.677
8.455
8.562
494,061
+0.05(+0.63%)
Jun 29, 2010
8.863
8.881
8.447
8.509
259,556
-1.68(-16.49%)
Jun 25, 2010
8.812
10.19
8.795
10.19
1,139,196
+1.46(+16.67%)
Jun 24, 2010
8.706
8.909
8.618
8.733
60,420
-0.05(-0.60%)
Jun 23, 2010
8.786
8.927
8.777
8.786
68,993
+0.00(+0.00%)
Jun 22, 2010
9.015
9.086
8.786
8.786
95,926
-0.17(-1.87%)
Jun 21, 2010
9.289
9.306
8.936
8.953
80,689
-0.30(-3.24%)
Jun 18, 2010
9.245
9.271
9.042
9.253
193,505
+0.02(+0.19%)
Jun 17, 2010
9.218
9.297
9.200
9.236
98,264
+0.02(+0.19%)
Jun 16, 2010
9.156
9.394
9.156
9.218
80,325
-0.01(-0.10%)
Jun 15, 2010
9.253
9.333
9.086
9.227
117,552
+0.05(+0.58%)
Jun 14, 2010
9.589
9.677
9.095
9.174
96,195
-0.32(-3.35%)
Jun 11, 2010
9.165
9.535
9.165
9.492
127,288
+0.23(+2.48%)
Jun 10, 2010
9.077
9.333
8.971
9.262
104,948
+0.28(+3.14%)
Jun 09, 2010
9.227
9.412
8.892
8.980
89,985
-0.17(-1.83%)
Jun 08, 2010
9.245
9.297
8.928
9.147
106,101
-0.03(-0.29%)
Jun 07, 2010
9.218
9.403
9.174
9.174
95,847
-0.04(-0.48%)
Jun 04, 2010
9.474
9.500
9.174
9.218
173,802
-0.41(-4.22%)
Jun 03, 2010
9.703
9.703
9.412
9.624
58,242
-0.04(-0.46%)
Jun 02, 2010
9.465
9.686
9.289
9.668
138,174
+0.23(+2.43%)
Jun 01, 2010
9.933
10.03
9.262
9.439
199,571
-0.50(-5.06%)
May 28, 2010
10.04
10.32
9.888
9.941
1,312,464
-0.10(-0.97%)
May 27, 2010
9.474
10.11
9.280
10.04
280,705
+0.77(+8.28%)
May 26, 2010
9.324
9.527
9.227
9.271
115,855
-0.03(-0.28%)
May 25, 2010
9.262
9.439
9.103
9.297
204,552
+0.01(+0.09%)
May 24, 2010
9.394
9.527
9.174
9.289
114,382
-0.09(-0.94%)
May 21, 2010
9.015
9.483
8.830
9.377
185,991
+0.26(+2.80%)
May 20, 2010
9.262
9.483
9.024
9.121
472,709
-0.37(-3.90%)
May 19, 2010
9.527
9.668
9.421
9.492
88,232
-0.11(-1.10%)
May 18, 2010
9.686
9.765
9.576
9.597
245,394
+0.03(+0.28%)
May 17, 2010
9.677
9.686
9.430
9.571
113,419
-0.04(-0.37%)
May 14, 2010
9.809
9.915
9.483
9.606
112,371
-0.29(-2.94%)
May 13, 2010
9.897
9.968
9.703
9.897
114,513
-0.06(-0.62%)
May 12, 2010
9.809
10.09
9.809
9.959
77,695
+0.14(+1.44%)
May 11, 2010
9.800
10.00
9.571
9.818
63,337
+0.12(+1.27%)
May 10, 2010
9.615
9.703
9.474
9.694
59,559
+0.43(+4.67%)
May 07, 2010
9.289
9.474
9.042
9.262
261,597
-0.07(-0.76%)
May 06, 2010
9.377
9.694
8.821
9.333
184,016
-0.09(-0.94%)
May 05, 2010
9.394
9.447
9.271
9.421
176,699
-0.07(-0.74%)
May 04, 2010
9.544
9.637
9.359
9.492
452,774
-0.16(-1.65%)
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.