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
Shoe Carnival Inc
(NQ:
SCVL
)
37.29
-2.27 (-5.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2009
4.905
5.054
4.803
4.996
462,218
+0.07(+1.34%)
Nov 27, 2009
4.844
5.026
4.803
4.930
124,293
-0.14(-2.72%)
Nov 25, 2009
4.960
5.095
4.875
5.068
421,234
+0.09(+1.72%)
Nov 24, 2009
4.872
5.035
4.750
4.982
451,254
+0.07(+1.46%)
Nov 23, 2009
4.803
5.015
4.701
4.910
786,844
+0.11(+2.24%)
Nov 20, 2009
4.676
4.886
4.676
4.803
488,817
+0.11(+2.35%)
Nov 19, 2009
5.396
5.396
4.573
4.692
974,978
-0.05(-1.05%)
Nov 18, 2009
4.286
4.759
4.286
4.742
1,007,641
+0.47(+10.99%)
Nov 17, 2009
4.311
4.325
4.151
4.272
449,368
-0.08(-1.78%)
Nov 16, 2009
4.261
4.496
4.261
4.350
508,812
+0.12(+2.74%)
Nov 13, 2009
4.115
4.322
4.101
4.234
72,084
+0.07(+1.66%)
Nov 12, 2009
4.237
4.256
4.151
4.165
127,617
-0.09(-2.14%)
Nov 11, 2009
4.253
4.317
4.206
4.256
173,740
+0.06(+1.32%)
Nov 10, 2009
4.165
4.228
4.151
4.201
111,798
-0.00(-0.07%)
Nov 09, 2009
4.179
4.214
4.143
4.203
96,260
+0.08(+2.01%)
Nov 06, 2009
4.076
4.170
4.076
4.121
51,713
-0.01(-0.33%)
Nov 05, 2009
4.148
4.261
4.082
4.134
164,572
+0.02(+0.47%)
Nov 04, 2009
4.303
4.515
4.115
4.115
145,110
-0.20(-4.61%)
Nov 03, 2009
4.134
4.427
4.134
4.314
138,679
+0.14(+3.24%)
Nov 02, 2009
4.165
4.179
4.057
4.179
176,025
+0.03(+0.80%)
Oct 30, 2009
4.115
4.179
4.115
4.145
139,801
+0.00(+0.00%)
Oct 29, 2009
4.187
4.322
4.134
4.145
270,482
-0.00(-0.07%)
Oct 28, 2009
4.322
4.411
4.115
4.148
197,772
-0.17(-3.84%)
Oct 27, 2009
4.538
4.640
4.308
4.314
76,125
-0.22(-4.81%)
Oct 26, 2009
4.712
4.736
4.532
4.532
88,175
-0.18(-3.75%)
Oct 23, 2009
4.598
4.789
4.562
4.709
85,800
-0.09(-1.79%)
Oct 22, 2009
4.745
4.800
4.681
4.794
107,902
+0.10(+2.12%)
Oct 21, 2009
4.573
4.778
4.573
4.695
127,751
+0.09(+2.04%)
Oct 20, 2009
4.612
4.615
4.521
4.601
71,968
-0.03(-0.66%)
Oct 19, 2009
4.593
4.713
4.557
4.631
101,319
+0.09(+1.95%)
Oct 16, 2009
4.626
4.637
4.457
4.543
105,139
-0.11(-2.43%)
Oct 15, 2009
4.543
4.665
4.378
4.656
102,416
+0.09(+1.87%)
Oct 14, 2009
4.554
4.582
4.359
4.571
70,393
+0.07(+1.60%)
Oct 13, 2009
4.507
4.540
4.471
4.499
76,172
-0.01(-0.12%)
Oct 12, 2009
4.474
4.557
4.452
4.504
49,316
-0.04(-0.79%)
Oct 09, 2009
4.488
4.540
4.433
4.540
59,400
+0.06(+1.23%)
Oct 08, 2009
4.488
4.550
4.466
4.485
77,646
-0.00(-0.06%)
Oct 07, 2009
4.452
4.562
4.286
4.488
115,498
+0.00(+0.00%)
Oct 06, 2009
4.319
4.532
4.190
4.488
271,094
+0.25(+5.86%)
Oct 05, 2009
4.101
4.267
4.101
4.239
78,475
+0.07(+1.66%)
Oct 02, 2009
4.132
4.245
4.098
4.170
90,561
+0.01(+0.27%)
Oct 01, 2009
4.217
4.308
4.156
4.159
113,847
-0.10(-2.33%)
Sep 30, 2009
4.377
4.377
4.162
4.259
202,033
-0.10(-2.41%)
Sep 29, 2009
4.394
4.449
4.220
4.364
76,201
-0.06(-1.43%)
Sep 28, 2009
4.364
4.510
4.206
4.427
71,262
+0.08(+1.84%)
Sep 25, 2009
4.228
4.446
4.228
4.347
98,752
+0.09(+2.14%)
Sep 24, 2009
4.347
4.380
4.234
4.256
227,050
+0.13(+3.15%)
Sep 23, 2009
4.270
4.391
4.104
4.126
57,854
-0.12(-2.86%)
Sep 22, 2009
4.336
4.430
4.245
4.248
70,067
-0.06(-1.41%)
Sep 21, 2009
4.364
4.413
4.264
4.308
90,138
-0.10(-2.38%)
Sep 18, 2009
4.369
4.460
4.272
4.413
187,582
+0.06(+1.33%)
Sep 17, 2009
4.325
4.388
4.311
4.355
33,837
+0.04(+1.03%)
Sep 16, 2009
4.281
4.322
4.198
4.311
117,099
+0.04(+0.84%)
Sep 15, 2009
4.148
4.292
4.148
4.275
129,688
+0.10(+2.45%)
Sep 14, 2009
4.071
4.184
4.071
4.173
117,747
+0.08(+1.89%)
Sep 11, 2009
4.057
4.115
4.046
4.096
226,959
-0.01(-0.20%)
Sep 10, 2009
4.087
4.110
4.032
4.104
93,458
+0.02(+0.47%)
Sep 09, 2009
4.049
4.124
4.021
4.085
309,704
+0.04(+1.02%)
Sep 08, 2009
4.154
4.170
4.021
4.043
177,697
-0.05(-1.15%)
Sep 04, 2009
4.115
4.181
3.891
4.090
303,516
-0.02(-0.60%)
Sep 03, 2009
4.115
4.162
3.886
4.115
586,150
-0.02(-0.40%)
Sep 02, 2009
4.203
4.212
4.035
4.132
165,752
-0.11(-2.54%)
Sep 01, 2009
4.295
4.349
4.087
4.239
575,874
-0.10(-2.35%)
Aug 31, 2009
4.402
4.419
4.341
4.341
372,214
-0.14(-3.02%)
Aug 28, 2009
4.311
4.557
4.275
4.477
469,022
+0.29(+6.86%)
Aug 27, 2009
4.121
4.286
4.024
4.190
507,389
+0.27(+6.76%)
Aug 26, 2009
3.532
3.991
3.532
3.924
183,563
+0.37(+10.41%)
Aug 25, 2009
3.452
3.646
3.427
3.554
110,179
+0.14(+3.96%)
Aug 24, 2009
3.425
3.604
3.350
3.419
159,647
+0.01(+0.16%)
Aug 21, 2009
3.612
3.612
3.414
3.414
130,507
-0.15(-4.11%)
Aug 20, 2009
3.507
3.576
3.440
3.560
216,922
+0.04(+1.18%)
Aug 19, 2009
3.474
3.535
3.474
3.518
46,691
+0.00(+0.00%)
Aug 18, 2009
3.433
3.552
3.433
3.518
93,005
+0.11(+3.24%)
Aug 17, 2009
3.372
3.507
3.314
3.408
37,903
-0.03(-0.80%)
Aug 14, 2009
3.513
3.612
3.328
3.436
69,672
-0.07(-2.05%)
Aug 13, 2009
3.563
3.588
3.422
3.507
64,375
-0.04(-1.17%)
Aug 12, 2009
3.452
3.590
3.387
3.549
255,137
+0.11(+3.21%)
Aug 11, 2009
3.400
3.535
3.217
3.438
209,492
+0.01(+0.16%)
Aug 10, 2009
3.425
3.640
3.298
3.433
84,478
-0.01(-0.24%)
Aug 07, 2009
3.284
3.541
3.220
3.441
119,514
+0.23(+7.14%)
Aug 06, 2009
3.372
3.380
3.212
3.212
85,362
-0.13(-3.96%)
Aug 05, 2009
3.449
3.449
3.339
3.345
71,197
-0.10(-2.89%)
Aug 04, 2009
3.488
3.538
3.278
3.444
44,236
-0.09(-2.43%)
Aug 03, 2009
3.472
3.543
3.416
3.530
97,640
+0.08(+2.24%)
Jul 31, 2009
3.532
3.637
3.284
3.452
118,634
-0.11(-3.10%)
Jul 30, 2009
3.447
3.621
3.253
3.563
170,112
+0.18(+5.31%)
Jul 29, 2009
3.331
3.414
3.325
3.383
119,213
+0.03(+0.99%)
Jul 28, 2009
3.328
3.369
3.273
3.350
40,495
-0.02(-0.49%)
Jul 27, 2009
3.386
3.386
3.228
3.367
96,796
+0.00(+0.08%)
Jul 24, 2009
3.331
3.369
3.331
3.364
74,528
-0.01(-0.16%)
Jul 23, 2009
3.317
3.375
3.287
3.369
271,449
+0.03(+0.99%)
Jul 22, 2009
3.411
3.491
3.270
3.336
296,730
-0.09(-2.66%)
Jul 21, 2009
3.507
3.507
3.408
3.427
176,445
-0.07(-1.97%)
Jul 20, 2009
3.485
3.507
3.400
3.496
143,589
+0.04(+1.28%)
Jul 17, 2009
3.444
3.480
3.375
3.452
365,002
+0.02(+0.64%)
Jul 16, 2009
3.488
3.488
3.342
3.430
138,473
-0.07(-2.05%)
Jul 15, 2009
3.394
3.507
3.339
3.502
166,987
+0.16(+4.71%)
Jul 14, 2009
3.314
3.425
3.295
3.345
97,216
+0.02(+0.50%)
Jul 13, 2009
3.259
3.438
3.215
3.328
265,189
+0.01(+0.42%)
Jul 10, 2009
3.275
3.342
3.273
3.314
100,309
+0.02(+0.76%)
Jul 09, 2009
3.502
3.502
3.281
3.289
87,683
-0.18(-5.10%)
Jul 08, 2009
3.458
3.629
3.336
3.466
235,928
+0.04(+1.13%)
Jul 07, 2009
3.507
3.563
3.400
3.427
102,304
-0.04(-1.27%)
Jul 06, 2009
3.342
3.546
3.242
3.472
152,087
+0.12(+3.63%)
Jul 02, 2009
3.436
3.436
3.248
3.350
132,429
-0.15(-4.26%)
Jul 01, 2009
3.336
3.541
3.331
3.499
167,392
+0.20(+6.20%)
Jun 30, 2009
3.441
3.579
3.231
3.295
219,135
-0.13(-3.87%)
Jun 29, 2009
3.505
3.717
3.397
3.427
170,090
-0.09(-2.67%)
Jun 26, 2009
3.275
3.618
3.190
3.521
999,806
+0.21(+6.43%)
Jun 25, 2009
3.300
3.378
3.212
3.309
93,454
+0.07(+2.31%)
Jun 24, 2009
3.262
3.444
3.231
3.234
59,367
-0.00(-0.09%)
Jun 23, 2009
3.275
3.397
3.190
3.237
352,560
-0.02(-0.76%)
Jun 22, 2009
3.278
3.364
3.191
3.262
176,007
-0.06(-1.91%)
Jun 19, 2009
3.430
3.530
3.217
3.325
156,016
-0.05(-1.55%)
Jun 18, 2009
3.275
3.394
3.242
3.378
81,418
+0.09(+2.60%)
Jun 17, 2009
3.209
3.455
3.209
3.292
115,433
+0.08(+2.58%)
Jun 16, 2009
3.397
3.421
3.198
3.209
52,738
-0.19(-5.53%)
Jun 15, 2009
3.414
3.414
3.317
3.397
93,614
+0.01(+0.24%)
Jun 12, 2009
3.328
3.391
3.278
3.389
105,642
+0.03(+0.99%)
Jun 11, 2009
3.353
3.516
3.287
3.356
260,930
+0.05(+1.59%)
Jun 10, 2009
3.433
3.433
3.187
3.303
107,489
-0.08(-2.45%)
Jun 09, 2009
3.455
3.455
3.292
3.386
49,761
-0.04(-1.05%)
Jun 08, 2009
3.339
3.521
3.190
3.422
128,370
-0.22(-6.14%)
Jun 05, 2009
3.858
3.891
3.599
3.646
77,888
-0.18(-4.62%)
Jun 04, 2009
3.400
3.916
3.035
3.822
152,438
+0.44(+13.16%)
Jun 03, 2009
3.317
3.405
3.162
3.378
127,215
+0.02(+0.49%)
Jun 02, 2009
3.367
3.367
3.030
3.361
174,174
-0.02(-0.57%)
Jun 01, 2009
2.939
3.425
2.939
3.380
307,814
+0.44(+15.15%)
May 29, 2009
2.916
2.941
2.809
2.936
172,806
+0.02(+0.76%)
May 28, 2009
3.118
3.121
2.751
2.914
272,796
+0.19(+6.78%)
May 27, 2009
2.789
2.955
2.729
2.729
127,146
-0.09(-3.33%)
May 26, 2009
2.568
3.041
2.555
2.823
157,453
+0.24(+9.19%)
May 22, 2009
2.707
2.869
2.571
2.585
64,324
-0.11(-4.00%)
May 21, 2009
2.709
2.784
2.635
2.693
90,217
-0.07(-2.50%)
May 20, 2009
2.878
2.939
2.756
2.762
110,480
-0.08(-2.82%)
May 19, 2009
2.872
2.903
2.789
2.842
46,093
-0.01(-0.29%)
May 18, 2009
2.831
2.853
2.767
2.850
108,539
-0.01(-0.29%)
May 15, 2009
3.088
3.088
2.858
2.858
70,049
-0.19(-6.33%)
May 14, 2009
3.060
3.124
3.013
3.052
40,430
+0.02(+0.82%)
May 13, 2009
3.038
3.093
2.903
3.027
107,004
-0.01(-0.36%)
May 12, 2009
3.077
3.137
3.038
3.038
100,338
-0.01(-0.18%)
May 11, 2009
3.063
3.066
3.024
3.043
63,245
-0.09(-2.91%)
May 08, 2009
3.223
3.228
3.049
3.135
67,069
-0.01(-0.44%)
May 07, 2009
3.226
3.226
3.049
3.148
109,234
+0.03(+0.89%)
May 06, 2009
3.284
3.284
3.043
3.121
86,828
-0.10(-3.25%)
May 05, 2009
3.157
3.245
3.157
3.226
90,583
+0.06(+1.92%)
May 04, 2009
3.151
3.309
3.107
3.165
58,100
+0.04(+1.33%)
May 01, 2009
3.220
3.242
3.046
3.124
62,767
-0.10(-3.00%)
Apr 30, 2009
3.085
3.300
2.933
3.220
158,453
+0.18(+5.90%)
Apr 29, 2009
2.751
3.118
2.751
3.041
160,082
+0.31(+11.44%)
Apr 28, 2009
2.803
2.811
2.695
2.729
56,033
-0.10(-3.61%)
Apr 27, 2009
3.107
3.107
2.789
2.831
132,520
-0.37(-11.56%)
Apr 24, 2009
3.162
3.248
3.068
3.201
156,269
+0.09(+2.84%)
Apr 23, 2009
3.121
3.190
3.035
3.113
172,498
-0.01(-0.44%)
Apr 22, 2009
3.032
3.146
2.955
3.126
99,371
+0.04(+1.34%)
Apr 21, 2009
2.919
3.212
2.919
3.085
152,616
+0.14(+4.78%)
Apr 20, 2009
2.980
3.019
2.742
2.944
185,272
-0.12(-4.05%)
Apr 17, 2009
3.038
3.074
2.853
3.068
169,442
+0.05(+1.55%)
Apr 16, 2009
3.066
3.093
2.983
3.021
169,670
+0.01(+0.27%)
Apr 15, 2009
3.124
3.124
2.883
3.013
120,394
-0.12(-3.96%)
Apr 14, 2009
3.157
3.303
3.135
3.137
78,895
-0.09(-2.91%)
Apr 13, 2009
3.101
3.245
3.010
3.231
97,995
+0.06(+2.01%)
Apr 09, 2009
3.154
3.245
3.093
3.168
143,191
+0.12(+3.80%)
Apr 08, 2009
3.038
3.115
2.905
3.052
73,348
+0.05(+1.75%)
Apr 07, 2009
3.206
3.270
2.977
2.999
125,039
-0.26(-7.89%)
Apr 06, 2009
3.198
3.272
3.198
3.256
62,977
-0.01(-0.17%)
Apr 03, 2009
3.228
3.383
3.206
3.262
62,069
+0.03(+1.03%)
Apr 02, 2009
2.919
3.314
2.734
3.228
163,297
+0.38(+13.28%)
Apr 01, 2009
2.806
2.900
2.712
2.850
128,906
-0.01(-0.29%)
Mar 31, 2009
2.845
2.941
2.762
2.858
683,671
+0.07(+2.37%)
Mar 30, 2009
2.513
2.947
2.505
2.792
246,947
+0.07(+2.64%)
Mar 26, 2009
2.430
2.720
2.417
2.720
105,512
+0.31(+13.09%)
Mar 25, 2009
2.359
2.477
2.234
2.405
55,605
+0.12(+5.45%)
Mar 24, 2009
2.433
2.469
2.276
2.281
64,697
-0.19(-7.71%)
Mar 23, 2009
2.295
2.472
2.041
2.472
163,768
+0.40(+19.17%)
Mar 20, 2009
2.317
2.342
2.074
2.074
149,393
-0.23(-9.95%)
Mar 19, 2009
2.251
2.336
2.212
2.303
44,203
+0.05(+2.08%)
Mar 18, 2009
2.215
2.273
2.209
2.256
82,733
+0.03(+1.49%)
Mar 17, 2009
2.146
2.223
2.071
2.223
75,640
+0.07(+3.20%)
Mar 16, 2009
2.312
2.336
2.140
2.154
57,564
-0.13(-5.57%)
Mar 13, 2009
2.331
2.345
2.251
2.281
98,216
-0.06(-2.48%)
Mar 12, 2009
2.093
2.348
2.093
2.339
82,682
+0.22(+10.43%)
Mar 11, 2009
2.110
2.168
2.094
2.118
100,881
+0.03(+1.59%)
Mar 10, 2009
1.831
2.091
1.831
2.085
95,699
+0.30(+17.05%)
Mar 09, 2009
1.759
1.817
1.721
1.781
56,253
-0.01(-0.31%)
Mar 06, 2009
1.770
1.792
1.671
1.787
115,607
+0.04(+2.21%)
Mar 05, 2009
1.872
1.917
1.734
1.748
57,430
-0.18(-9.44%)
Mar 04, 2009
1.867
1.930
1.756
1.930
76,773
-0.02(-0.99%)
Mar 02, 2009
1.859
1.988
1.859
1.950
75,897
+0.06(+3.07%)
Feb 27, 2009
1.737
1.925
1.737
1.892
110,831
+0.12(+6.70%)
Feb 26, 2009
1.850
1.850
1.773
1.773
169,058
-0.07(-3.60%)
Feb 25, 2009
1.903
1.914
1.837
1.839
139,975
-0.06(-3.34%)
Feb 24, 2009
1.861
1.933
1.826
1.903
178,624
+0.09(+4.71%)
Feb 23, 2009
2.000
2.013
1.798
1.817
143,650
-0.17(-8.36%)
Feb 20, 2009
1.955
2.030
1.953
1.983
66,569
-0.01(-0.42%)
Feb 19, 2009
2.154
2.154
1.969
1.991
117,529
-0.12(-5.87%)
Feb 18, 2009
2.306
2.309
2.113
2.116
65,570
-0.11(-5.08%)
Feb 17, 2009
2.226
2.350
2.215
2.229
73,463
-0.10(-4.16%)
Feb 13, 2009
2.278
2.339
2.140
2.325
94,823
+0.04(+1.81%)
Feb 12, 2009
2.209
2.339
2.209
2.284
54,045
-0.04(-1.55%)
Feb 11, 2009
2.259
2.422
2.259
2.320
104,552
+0.01(+0.48%)
Feb 10, 2009
2.389
2.483
2.254
2.309
106,580
-0.11(-4.46%)
Feb 09, 2009
2.475
2.541
2.414
2.417
120,241
-0.08(-3.10%)
Feb 06, 2009
2.309
2.494
2.309
2.494
113,822
+0.19(+8.14%)
Feb 05, 2009
2.138
2.353
2.138
2.306
123,471
+0.15(+7.19%)
Feb 04, 2009
2.234
2.342
2.151
2.151
72,975
-0.07(-3.23%)
Feb 03, 2009
2.270
2.350
2.193
2.223
164,221
-0.03(-1.23%)
Feb 02, 2009
2.138
2.276
2.121
2.251
104,092
+0.08(+3.82%)
Jan 30, 2009
2.215
2.259
2.127
2.168
106,116
-0.02(-1.13%)
Jan 29, 2009
2.414
2.452
2.190
2.193
187,499
-0.27(-10.79%)
Jan 28, 2009
2.463
2.499
2.433
2.458
80,082
+0.05(+2.18%)
Jan 27, 2009
2.314
2.510
2.313
2.405
85,459
+0.11(+4.69%)
Jan 26, 2009
2.113
2.323
2.113
2.298
116,675
+0.22(+10.34%)
Jan 23, 2009
2.182
2.320
2.082
2.082
120,021
-0.14(-6.22%)
Jan 22, 2009
2.245
2.298
2.212
2.220
69,162
-0.08(-3.48%)
Jan 21, 2009
2.124
2.323
2.103
2.301
104,502
+0.20(+9.75%)
Jan 20, 2009
2.383
2.538
2.091
2.096
102,365
-0.34(-13.85%)
Jan 16, 2009
2.414
2.486
2.325
2.433
60,588
-0.03(-1.12%)
Jan 15, 2009
2.243
2.461
2.196
2.461
94,964
+0.23(+10.41%)
Jan 14, 2009
2.546
2.593
2.223
2.229
232,912
-0.38(-14.42%)
Jan 13, 2009
2.552
2.624
2.552
2.604
75,524
+0.06(+2.17%)
Jan 12, 2009
2.682
2.734
2.546
2.549
110,715
-0.15(-5.43%)
Jan 09, 2009
2.679
2.742
2.654
2.695
100,609
+0.01(+0.31%)
Jan 08, 2009
2.632
2.707
2.589
2.687
96,833
+0.09(+3.29%)
Jan 07, 2009
2.541
2.640
2.541
2.602
154,719
+0.01(+0.53%)
Jan 06, 2009
2.544
2.682
2.544
2.588
334,890
+0.04(+1.74%)
Jan 05, 2009
2.673
2.673
2.508
2.544
392,339
-0.13(-4.86%)
Jan 02, 2009
2.679
2.709
2.521
2.673
105,888
+0.04(+1.36%)
Dec 31, 2008
2.646
2.800
2.596
2.637
170,351
+0.01(+0.53%)
Dec 30, 2008
2.660
2.660
2.527
2.624
145,845
+0.01(+0.42%)
Dec 29, 2008
2.759
2.773
2.579
2.613
64,513
-0.15(-5.40%)
Dec 26, 2008
2.582
2.781
2.582
2.762
12,922
+0.01(+0.20%)
Dec 24, 2008
2.762
2.778
2.693
2.756
21,616
+0.02(+0.60%)
Dec 23, 2008
2.676
2.759
2.640
2.740
143,274
+0.10(+3.77%)
Dec 22, 2008
2.908
2.908
2.510
2.640
140,736
-0.24(-8.34%)
Dec 19, 2008
2.869
3.010
2.817
2.881
405,809
+0.14(+5.25%)
Dec 18, 2008
2.729
2.836
2.646
2.737
269,211
+0.05(+1.95%)
Dec 17, 2008
2.676
2.701
2.593
2.684
184,889
-0.02(-0.92%)
Dec 16, 2008
2.629
2.720
2.585
2.709
176,144
+0.15(+5.71%)
Dec 15, 2008
3.002
3.002
2.557
2.563
242,330
-0.42(-14.07%)
Dec 12, 2008
2.900
2.983
2.828
2.983
159,839
+0.05(+1.70%)
Dec 11, 2008
3.193
3.267
2.930
2.933
150,950
-0.32(-9.85%)
Dec 10, 2008
2.977
3.259
2.977
3.253
177,618
+0.31(+10.40%)
Dec 09, 2008
3.132
3.356
2.944
2.947
118,641
-0.24(-7.54%)
Dec 08, 2008
3.010
3.264
2.881
3.187
178,983
+0.22(+7.55%)
Dec 05, 2008
2.671
2.994
2.568
2.963
143,364
+0.24(+8.93%)
Dec 04, 2008
2.811
2.969
2.626
2.720
186,659
-0.14(-4.92%)
Dec 03, 2008
2.751
2.900
2.508
2.861
252,074
+0.20(+7.36%)
Dec 02, 2008
2.367
2.668
2.345
2.665
133,088
+0.36(+15.57%)
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.