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
)
50.45
+0.21 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 30, 2003
8.435
8.441
8.351
8.423
11,971
+0.05(+0.64%)
Apr 29, 2003
8.297
8.369
8.291
8.369
18,652
+0.04(+0.50%)
Apr 28, 2003
8.267
8.351
8.231
8.327
28,953
+0.07(+0.80%)
Apr 25, 2003
8.267
8.267
8.261
8.261
9,465
-0.01(-0.14%)
Apr 24, 2003
8.285
8.291
8.231
8.273
9,326
+0.02(+0.29%)
Apr 23, 2003
8.231
8.321
8.231
8.249
25,612
-0.02(-0.22%)
Apr 22, 2003
8.190
8.285
8.190
8.267
17,260
+0.04(+0.51%)
Apr 21, 2003
8.190
8.273
8.190
8.226
10,022
+0.02(+0.29%)
Apr 17, 2003
8.291
8.291
8.172
8.202
8,908
+0.01(+0.15%)
Apr 16, 2003
8.208
8.261
8.190
8.190
12,388
-0.01(-0.07%)
Apr 15, 2003
8.184
8.315
8.184
8.196
1,252
-0.13(-1.51%)
Apr 14, 2003
8.297
8.321
8.136
8.321
14,337
+0.03(+0.36%)
Apr 11, 2003
8.411
8.417
8.273
8.291
17,817
+0.00(+0.00%)
Apr 10, 2003
8.309
8.387
8.261
8.291
11,832
+0.10(+1.17%)
Apr 09, 2003
8.273
8.357
8.172
8.196
6,820
-0.05(-0.65%)
Apr 08, 2003
8.261
8.273
8.190
8.249
5,289
+0.10(+1.25%)
Apr 07, 2003
8.285
8.291
8.148
8.148
9,883
+0.00(+0.00%)
Apr 04, 2003
8.231
8.291
8.112
8.148
17,956
-0.07(-0.80%)
Apr 03, 2003
8.339
8.339
8.136
8.214
39,254
-0.11(-1.37%)
Apr 02, 2003
8.255
8.363
8.202
8.327
6,542
+0.07(+0.87%)
Apr 01, 2003
8.196
8.255
8.196
8.255
4,593
+0.06(+0.73%)
Mar 31, 2003
8.273
8.273
8.166
8.196
11,386,628
-0.08(-0.94%)
Mar 28, 2003
8.285
8.339
8.273
8.273
6,264
-0.05(-0.65%)
Mar 27, 2003
8.261
8.333
8.261
8.327
9,326
+0.08(+0.94%)
Mar 26, 2003
8.243
8.381
8.243
8.249
8,303
-0.12(-1.43%)
Mar 25, 2003
8.255
8.411
8.208
8.369
5,428
+0.16(+1.97%)
Mar 24, 2003
8.405
8.411
8.142
8.208
14,559
-0.19(-2.28%)
Mar 21, 2003
8.728
8.731
8.154
8.399
37,587
-0.04(-0.43%)
Mar 20, 2003
8.238
8.471
8.231
8.435
15,454
+0.08(+1.00%)
Mar 19, 2003
8.297
8.351
8.267
8.351
7,238
+0.03(+0.36%)
Mar 18, 2003
8.405
8.441
8.243
8.321
7,377
-0.22(-2.59%)
Mar 17, 2003
8.261
8.543
8.214
8.543
21,993
+0.40(+4.92%)
Mar 14, 2003
8.088
8.261
8.088
8.142
21,854
+0.01(+0.15%)
Mar 13, 2003
8.070
8.130
8.070
8.130
32,294
+0.05(+0.59%)
Mar 12, 2003
8.082
8.094
8.052
8.082
25,891
+0.00(+0.00%)
Mar 11, 2003
8.172
8.172
8.082
8.082
9,326
-0.15(-1.82%)
Mar 10, 2003
8.285
8.303
8.220
8.231
32,294
-0.14(-1.65%)
Mar 07, 2003
8.351
8.417
8.351
8.369
5,289
+0.02(+0.22%)
Mar 06, 2003
8.357
8.363
8.351
8.351
2,644
-0.03(-0.36%)
Mar 05, 2003
8.381
8.381
8.357
8.381
4,176
+0.02(+0.21%)
Mar 04, 2003
8.369
8.375
8.363
8.363
1,809
-0.01(-0.14%)
Mar 03, 2003
8.411
8.411
8.357
8.375
4,036
+0.01(+0.14%)
Feb 28, 2003
8.399
8.489
8.363
8.363
25,195
-0.02(-0.29%)
Feb 27, 2003
8.387
8.411
8.363
8.387
6,542
-0.05(-0.57%)
Feb 26, 2003
8.381
8.435
8.381
8.435
28,257
+0.04(+0.43%)
Feb 25, 2003
8.381
8.399
8.231
8.399
29,649
+0.02(+0.21%)
Feb 24, 2003
8.393
8.399
8.381
8.381
20,601
-0.02(-0.28%)
Feb 21, 2003
8.351
8.405
8.351
8.405
19,209
+0.02(+0.29%)
Feb 20, 2003
8.345
8.459
8.333
8.381
6,681
+0.06(+0.72%)
Feb 19, 2003
8.471
8.471
8.238
8.321
10,022
-0.21(-2.46%)
Feb 18, 2003
8.405
8.531
8.303
8.531
47,467
+0.08(+0.92%)
Feb 14, 2003
8.633
8.645
8.411
8.453
6,403
-0.22(-2.55%)
Feb 13, 2003
8.160
8.675
8.064
8.675
62,918
+0.53(+6.47%)
Feb 12, 2003
8.166
8.291
8.082
8.148
14,894
-0.18(-2.16%)
Feb 11, 2003
8.208
8.333
8.082
8.327
11,832
+0.08(+1.02%)
Feb 10, 2003
8.142
8.243
8.022
8.243
11,971
+0.10(+1.25%)
Feb 07, 2003
8.154
8.160
8.142
8.142
13,084
+0.00(+0.00%)
Feb 06, 2003
8.136
8.214
8.130
8.142
11,971
+0.01(+0.15%)
Feb 05, 2003
8.208
8.238
8.130
8.130
3,340
-0.11(-1.31%)
Feb 04, 2003
8.297
8.297
8.202
8.238
12,528
-0.05(-0.65%)
Feb 03, 2003
8.267
8.381
8.267
8.291
4,872
-0.06(-0.72%)
Jan 31, 2003
8.363
8.363
8.208
8.351
4,872
+0.11(+1.31%)
Jan 30, 2003
8.255
8.363
8.202
8.243
6,681
-0.01(-0.15%)
Jan 29, 2003
8.226
8.255
8.142
8.255
8,212
+0.04(+0.51%)
Jan 28, 2003
8.142
8.261
8.142
8.214
7,238
+0.05(+0.59%)
Jan 27, 2003
8.112
8.231
8.076
8.166
7,934
+0.02(+0.29%)
Jan 24, 2003
8.214
8.214
8.082
8.142
19,070
-0.13(-1.59%)
Jan 23, 2003
7.938
8.279
7.848
8.273
30,902
+0.37(+4.62%)
Jan 22, 2003
7.938
7.968
7.848
7.908
4,732
-0.19(-2.36%)
Jan 21, 2003
7.938
8.261
7.908
8.099
20,740
+0.14(+1.80%)
Jan 17, 2003
7.842
8.052
7.842
7.956
6,820
-0.07(-0.89%)
Jan 16, 2003
8.076
8.082
8.022
8.028
2,088
-0.01(-0.07%)
Jan 15, 2003
8.136
8.190
7.992
8.034
11,971
-0.11(-1.32%)
Jan 14, 2003
7.854
8.154
7.854
8.142
13,224
+0.25(+3.19%)
Jan 13, 2003
8.052
8.064
7.872
7.890
4,315
+0.04(+0.45%)
Jan 10, 2003
7.998
7.998
7.855
7.855
7,934
-0.17(-2.08%)
Jan 09, 2003
7.926
8.022
7.878
8.022
12,249
+0.17(+2.13%)
Jan 08, 2003
7.926
7.932
7.848
7.854
8,769
-0.07(-0.91%)
Jan 07, 2003
8.022
8.022
7.782
7.926
15,172
-0.04(-0.45%)
Jan 06, 2003
7.818
8.040
7.765
7.962
3,062
+0.09(+1.14%)
Jan 03, 2003
8.064
8.064
7.782
7.872
4,315
-0.05(-0.61%)
Jan 02, 2003
7.782
7.962
7.765
7.920
17,817
+0.17(+2.16%)
Dec 31, 2002
7.962
7.962
7.753
7.753
22,828
-0.33(-4.07%)
Dec 30, 2002
8.231
8.291
7.932
8.082
26,308
-0.17(-2.03%)
Dec 27, 2002
8.273
8.381
8.082
8.249
9,187
-0.07(-0.79%)
Dec 26, 2002
8.166
8.381
8.166
8.315
1,392
-0.02(-0.22%)
Dec 24, 2002
8.381
8.381
8.333
8.333
1,809
+0.01(+0.14%)
Dec 23, 2002
7.759
8.357
7.980
8.321
7,934
+0.03(+0.36%)
Dec 20, 2002
7.759
8.291
7.663
8.291
34,661
+0.42(+5.32%)
Dec 19, 2002
7.896
7.992
7.759
7.872
7,099
+0.07(+0.92%)
Dec 18, 2002
7.842
7.872
7.782
7.800
5,568
-0.04(-0.53%)
Dec 17, 2002
7.854
7.866
7.782
7.842
9,604
+0.00(+0.00%)
Dec 16, 2002
7.860
7.860
7.741
7.842
30,345
+0.06(+0.77%)
Dec 13, 2002
7.830
7.908
7.782
7.782
2,227
-0.23(-2.91%)
Dec 12, 2002
7.890
8.016
7.824
8.016
12,667
+0.07(+0.83%)
Dec 11, 2002
7.789
7.956
7.789
7.950
18,096
+0.04(+0.45%)
Dec 10, 2002
7.735
7.962
7.735
7.914
18,652
+0.13(+1.69%)
Dec 09, 2002
7.884
7.890
7.782
7.782
5,150
-0.18(-2.26%)
Dec 06, 2002
7.884
7.962
7.777
7.962
13,224
+0.08(+0.99%)
Dec 05, 2002
7.932
7.962
7.884
7.884
6,681
-0.03(-0.38%)
Dec 04, 2002
7.741
7.992
7.741
7.914
5,428
+0.13(+1.69%)
Dec 03, 2002
7.857
7.998
7.782
7.782
4,176
-0.09(-1.14%)
Dec 02, 2002
7.926
7.992
7.789
7.872
9,187
-0.06(-0.76%)
Nov 29, 2002
7.926
7.932
7.741
7.932
2,644
+0.00(+0.00%)
Nov 27, 2002
7.693
7.932
7.693
7.932
9,326
+0.00(+0.00%)
Nov 26, 2002
7.926
7.932
7.699
7.932
4,872
+0.02(+0.23%)
Nov 25, 2002
7.884
7.926
7.830
7.914
4,593
+0.12(+1.54%)
Nov 22, 2002
7.812
7.854
7.741
7.794
4,176
-0.18(-2.25%)
Nov 21, 2002
7.818
8.064
7.765
7.974
7,238
-0.17(-2.12%)
Nov 20, 2002
7.746
8.147
7.729
8.147
6,264
+0.44(+5.65%)
Nov 19, 2002
7.501
7.860
7.501
7.711
9,465
-0.21(-2.64%)
Nov 18, 2002
8.148
8.315
7.920
7.920
5,985
-0.23(-2.86%)
Nov 15, 2002
8.058
8.357
8.058
8.154
7,099
-0.20(-2.44%)
Nov 14, 2002
8.172
8.381
7.902
8.357
20,462
+0.19(+2.35%)
Nov 13, 2002
7.962
8.345
7.962
8.165
8,073
+0.14(+1.78%)
Nov 12, 2002
8.178
8.231
8.022
8.022
20,323
-0.07(-0.89%)
Nov 11, 2002
8.166
8.166
8.082
8.094
3,897
-0.07(-0.81%)
Nov 08, 2002
8.172
8.357
8.142
8.160
6,124
-0.15(-1.79%)
Nov 07, 2002
8.261
8.333
8.172
8.309
4,454
-0.12(-1.42%)
Nov 06, 2002
8.339
8.470
8.190
8.429
14,337
+0.18(+2.18%)
Nov 05, 2002
8.088
8.261
8.088
8.249
5,846
+0.14(+1.70%)
Nov 04, 2002
8.052
8.142
8.052
8.112
5,428
+0.03(+0.37%)
Nov 01, 2002
7.663
8.082
7.663
8.082
44,683
+0.42(+5.47%)
Oct 31, 2002
7.738
7.782
7.663
7.663
6,820
-0.20(-2.51%)
Oct 30, 2002
7.633
7.872
7.633
7.860
15,590
+0.01(+0.08%)
Oct 29, 2002
7.765
7.854
7.765
7.854
1,531
-0.02(-0.23%)
Oct 28, 2002
7.696
7.872
7.627
7.872
44,961
+0.18(+2.33%)
Oct 25, 2002
7.609
7.753
7.603
7.693
24,777
+0.09(+1.18%)
Oct 24, 2002
7.663
7.735
7.579
7.603
206,852
-0.14(-1.85%)
Oct 23, 2002
7.842
7.842
7.483
7.747
70,301
-0.02(-0.22%)
Oct 22, 2002
7.782
7.782
7.699
7.764
6,960
+0.09(+1.16%)
Oct 21, 2002
7.675
7.705
7.663
7.675
2,227
-0.14(-1.76%)
Oct 18, 2002
7.950
7.950
7.812
7.812
31,737
-0.10(-1.21%)
Oct 17, 2002
7.836
7.932
7.824
7.908
6,403
-0.02(-0.30%)
Oct 16, 2002
7.992
7.992
7.884
7.932
72,245
-0.14(-1.78%)
Oct 15, 2002
7.872
8.076
7.872
8.076
3,201
+0.29(+3.77%)
Oct 14, 2002
7.800
7.800
7.782
7.782
6,264
-0.19(-2.40%)
Oct 11, 2002
7.705
8.082
7.705
7.974
8,491
+0.07(+0.91%)
Oct 10, 2002
7.723
7.926
7.615
7.902
11,275
+0.15(+1.93%)
Oct 09, 2002
8.064
8.064
7.663
7.753
49,137
-0.31(-3.86%)
Oct 08, 2002
7.669
8.082
7.669
8.064
12,110
+0.40(+5.15%)
Oct 07, 2002
8.010
8.010
7.669
7.669
7,760
-0.12(-1.53%)
Oct 04, 2002
7.681
7.788
7.543
7.788
10,161
-0.04(-0.47%)
Oct 03, 2002
7.651
8.082
7.646
7.824
5,428
+0.18(+2.35%)
Oct 02, 2002
7.782
8.010
7.627
7.645
8,908
-0.14(-1.77%)
Oct 01, 2002
7.675
7.782
7.513
7.782
40,785
+0.11(+1.40%)
Sep 30, 2002
7.735
7.735
7.597
7.675
3,897
-0.08(-1.00%)
Sep 27, 2002
7.753
7.800
7.585
7.753
9,465
-0.08(-0.99%)
Sep 26, 2002
7.962
8.082
7.771
7.830
7,099
-0.07(-0.91%)
Sep 25, 2002
7.675
7.944
7.669
7.902
13,641
+0.12(+1.54%)
Sep 24, 2002
7.639
7.956
7.639
7.782
18,652
+0.00(+0.00%)
Sep 23, 2002
7.639
7.818
7.633
7.782
10,718
+0.14(+1.80%)
Sep 20, 2002
7.926
7.986
7.633
7.645
31,737
+0.02(+0.31%)
Sep 19, 2002
7.609
7.839
7.603
7.621
10,996
-0.05(-0.62%)
Sep 18, 2002
7.609
8.082
7.609
7.669
18,931
-0.10(-1.31%)
Sep 17, 2002
7.932
7.962
7.483
7.771
15,172
-0.02(-0.23%)
Sep 16, 2002
7.902
8.040
7.723
7.789
2,784
-0.23(-2.84%)
Sep 13, 2002
7.735
8.082
7.723
8.016
9,744
+0.31(+3.96%)
Sep 12, 2002
7.729
8.070
7.681
7.711
5,011
-0.14(-1.75%)
Sep 11, 2002
7.782
8.052
7.782
7.848
3,062
-0.17(-2.16%)
Sep 10, 2002
7.782
8.022
7.759
8.022
10,440
+0.27(+3.47%)
Sep 09, 2002
7.782
8.052
7.753
7.753
9,465
+0.02(+0.23%)
Sep 06, 2002
8.130
8.136
7.723
7.735
8,491
+0.01(+0.08%)
Sep 05, 2002
7.789
8.172
7.789
7.729
10,161
-0.35(-4.30%)
Sep 04, 2002
7.789
8.100
7.782
8.076
13,412
+0.32(+4.17%)
Sep 03, 2002
8.106
8.142
7.741
7.753
17,035
-0.35(-4.29%)
Aug 30, 2002
8.321
8.381
8.100
8.100
5,428
-0.22(-2.66%)
Aug 29, 2002
8.453
8.453
8.052
8.321
17,956
+0.18(+2.21%)
Aug 28, 2002
8.453
8.453
8.142
8.142
5,867
-0.09(-1.09%)
Aug 27, 2002
8.346
8.501
8.231
8.231
19,905
-0.27(-3.17%)
Aug 26, 2002
8.531
8.531
8.435
8.501
13,363
+0.26(+3.20%)
Aug 23, 2002
8.435
8.495
8.238
8.238
57,772
-0.17(-2.06%)
Aug 22, 2002
8.268
8.441
8.268
8.411
696
-0.01(-0.07%)
Aug 21, 2002
8.423
8.459
8.261
8.417
21,993
+0.19(+2.26%)
Aug 20, 2002
8.423
8.441
8.231
8.231
13,363
-0.24(-2.83%)
Aug 16, 2002
8.381
8.501
8.381
8.471
36,749
+0.20(+2.45%)
Aug 15, 2002
7.968
8.531
7.968
8.268
19,905
+0.01(+0.08%)
Aug 14, 2002
8.022
8.363
7.968
8.261
13,224
+0.30(+3.76%)
Aug 13, 2002
8.231
8.231
7.938
7.962
10,440
-0.63(-7.32%)
Aug 12, 2002
8.429
8.651
8.202
8.591
13,502
-0.18(-2.04%)
Aug 07, 2002
8.794
8.794
8.675
8.770
7,516
+0.13(+1.52%)
Aug 06, 2002
8.633
8.740
8.441
8.639
27,700
+0.25(+3.00%)
Aug 05, 2002
8.740
8.740
8.387
8.387
4,732
-0.31(-3.51%)
Aug 02, 2002
8.674
8.830
8.220
8.692
15,571
-0.08(-0.88%)
Aug 01, 2002
8.531
8.770
8.196
8.770
3,758
-0.06(-0.69%)
Jul 31, 2002
8.890
8.950
8.680
8.830
10,022
-0.15(-1.67%)
Jul 30, 2002
8.710
8.980
8.710
8.980
9,883
+0.00(+0.00%)
Jul 29, 2002
8.800
8.980
8.680
8.980
14,755
+0.66(+7.91%)
Jul 26, 2002
8.675
8.675
7.693
8.321
11,832
-0.06(-0.71%)
Jul 25, 2002
7.938
8.381
7.932
8.381
18,792
+0.00(+0.00%)
Jul 24, 2002
7.334
8.393
7.046
8.381
72,523
+1.52(+22.16%)
Jul 23, 2002
7.782
8.231
6.615
6.861
42,873
-0.93(-11.98%)
Jul 22, 2002
8.351
8.351
7.633
7.794
40,229
-0.60(-7.20%)
Jul 19, 2002
8.381
8.669
8.351
8.399
19,070
-0.35(-4.04%)
Jul 17, 2002
8.504
8.752
8.504
8.752
13,224
+0.05(+0.55%)
Jul 12, 2002
8.734
8.734
8.591
8.704
6,681
+0.06(+0.69%)
Jul 11, 2002
8.740
8.794
8.645
8.645
15,729
-0.05(-0.61%)
Jul 10, 2002
8.675
8.740
8.393
8.698
29,788
+0.14(+1.61%)
Jul 09, 2002
8.651
8.651
8.561
8.561
44,405
-0.09(-1.04%)
Jul 08, 2002
8.680
8.680
8.651
8.651
38,697
-0.03(-0.34%)
Jul 05, 2002
8.680
8.680
8.597
8.680
5,289
+0.19(+2.18%)
Jul 04, 2002
8.381
8.680
8.381
8.495
9,604
+0.00(+0.00%)
Jul 03, 2002
8.381
8.680
8.381
8.495
9,604
+0.07(+0.85%)
Jul 02, 2002
8.746
8.746
8.381
8.423
40,507
-0.44(-4.93%)
Jul 01, 2002
8.914
9.124
8.501
8.860
35,217
-0.05(-0.60%)
Jun 28, 2002
8.830
8.980
7.842
8.914
647,005
+0.08(+0.95%)
Jun 27, 2002
8.806
8.920
8.591
8.830
57,907
-0.03(-0.34%)
Jun 26, 2002
8.471
8.860
8.082
8.860
22,550
+0.33(+3.86%)
Jun 25, 2002
8.860
8.860
8.531
8.531
32,433
-0.22(-2.53%)
Jun 21, 2002
8.818
8.818
8.818
8.752
12,945
-0.08(-0.88%)
Jun 20, 2002
8.890
8.890
8.770
8.830
8,769
+0.08(+0.89%)
Jun 19, 2002
8.824
8.854
8.651
8.752
22,550
+0.07(+0.83%)
Jun 18, 2002
8.740
8.830
8.680
8.680
24,777
-0.15(-1.70%)
Jun 17, 2002
8.680
8.980
8.680
8.830
42,038
+0.09(+1.03%)
Jun 14, 2002
8.710
8.740
8.680
8.740
135,581
+0.02(+0.28%)
Jun 12, 2002
8.746
8.830
8.501
8.716
21,019
-0.08(-0.95%)
Jun 11, 2002
8.824
8.860
8.800
8.800
7,238
+0.03(+0.34%)
Jun 10, 2002
8.813
8.830
8.716
8.770
7,238
+0.01(+0.14%)
Jun 07, 2002
8.710
8.836
8.680
8.758
37,862
+0.02(+0.21%)
Jun 06, 2002
8.776
8.776
8.680
8.740
8,073
-0.09(-1.02%)
Jun 05, 2002
8.680
8.830
8.680
8.830
10,718
+0.00(+0.00%)
May 31, 2002
8.830
8.830
8.531
8.830
210,193
+0.12(+1.37%)
May 28, 2002
8.651
8.740
8.591
8.710
25,056
+0.03(+0.35%)
May 27, 2002
8.734
8.734
8.651
8.680
9,465
+0.00(+0.00%)
May 24, 2002
8.734
8.734
8.651
8.680
9,465
-0.08(-0.89%)
May 23, 2002
8.680
8.758
8.680
8.758
98,971
+0.08(+0.90%)
May 22, 2002
8.621
8.758
8.621
8.680
27,979
+0.00(+0.00%)
May 21, 2002
8.680
8.740
8.531
8.680
21,436
+0.09(+1.05%)
May 20, 2002
8.561
8.680
8.471
8.591
22,689
+0.03(+0.35%)
May 17, 2002
8.543
8.687
8.543
8.561
106,488
-0.12(-1.38%)
May 16, 2002
8.531
8.680
8.381
8.680
12,806
+0.30(+3.57%)
May 15, 2002
8.381
8.381
8.381
8.381
4,176
-0.15(-1.75%)
May 14, 2002
8.525
8.561
8.525
8.531
15,312
+0.12(+1.42%)
May 13, 2002
8.567
8.573
8.352
8.411
31,737
-0.16(-1.89%)
May 10, 2002
8.680
8.680
8.573
8.573
278
-0.11(-1.31%)
May 09, 2002
8.830
8.830
8.680
8.687
5,150
+0.01(+0.07%)
May 08, 2002
9.004
9.004
8.501
8.680
17,260
-0.30(-3.33%)
May 07, 2002
9.100
9.100
8.800
8.980
8,908
-0.21(-2.28%)
May 06, 2002
9.189
9.189
9.189
9.189
696
+0.06(+0.66%)
May 03, 2002
9.356
9.356
9.129
9.129
835
-0.24(-2.56%)
May 02, 2002
9.339
9.369
9.339
9.369
417
+0.03(+0.32%)
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.