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
)
37.07
+0.78 (+2.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2011
6.358
6.584
6.327
6.567
326,392
+0.44(+7.26%)
Nov 29, 2011
6.164
6.173
6.051
6.123
187,459
-0.05(-0.76%)
Nov 28, 2011
6.098
6.192
6.076
6.170
233,872
+0.25(+4.30%)
Nov 25, 2011
5.838
5.968
5.838
5.916
199,184
+0.06(+0.94%)
Nov 23, 2011
5.778
5.910
5.711
5.860
310,479
+0.03(+0.57%)
Nov 22, 2011
5.700
5.855
5.698
5.827
791,515
+0.14(+2.38%)
Nov 21, 2011
5.664
5.852
5.501
5.692
727,418
-0.11(-1.86%)
Nov 18, 2011
5.836
6.482
5.300
5.800
913,988
-0.49(-7.73%)
Nov 17, 2011
6.733
6.733
6.233
6.286
557,350
-0.44(-6.49%)
Nov 16, 2011
6.918
6.979
6.689
6.722
248,185
-0.24(-3.41%)
Nov 15, 2011
7.020
7.048
6.957
6.960
393,958
-0.09(-1.25%)
Nov 14, 2011
7.308
7.308
6.960
7.048
314,404
-0.29(-3.99%)
Nov 11, 2011
7.236
7.374
7.172
7.341
171,777
+0.19(+2.59%)
Nov 10, 2011
7.280
7.280
7.018
7.156
187,568
-0.01(-0.15%)
Nov 09, 2011
7.321
7.402
7.084
7.167
194,292
-0.37(-4.88%)
Nov 08, 2011
7.495
7.562
7.225
7.534
87,462
+0.09(+1.15%)
Nov 07, 2011
7.476
7.476
7.167
7.448
86,701
-0.05(-0.66%)
Nov 04, 2011
7.531
7.531
7.335
7.498
92,520
-0.14(-1.81%)
Nov 03, 2011
7.725
7.730
7.280
7.636
193,539
+0.01(+0.11%)
Nov 02, 2011
7.479
7.678
7.437
7.628
220,522
+0.23(+3.14%)
Nov 01, 2011
7.288
7.544
7.211
7.396
233,520
-0.14(-1.87%)
Oct 31, 2011
7.592
7.727
7.520
7.537
139,747
-0.14(-1.76%)
Oct 28, 2011
7.733
7.888
7.647
7.672
193,054
-0.08(-1.03%)
Oct 27, 2011
7.396
7.805
7.330
7.752
284,282
+0.57(+7.88%)
Oct 26, 2011
7.377
7.418
7.020
7.186
206,744
-0.06(-0.76%)
Oct 25, 2011
7.379
7.493
7.189
7.241
133,758
-0.19(-2.56%)
Oct 24, 2011
6.973
7.451
6.866
7.432
255,477
+0.48(+6.87%)
Oct 21, 2011
6.860
7.062
6.739
6.954
186,757
+0.20(+2.90%)
Oct 20, 2011
6.924
6.993
6.625
6.758
176,752
-0.16(-2.28%)
Oct 19, 2011
7.087
7.175
6.786
6.915
204,713
-0.19(-2.72%)
Oct 18, 2011
7.054
7.161
6.921
7.109
162,070
+0.10(+1.38%)
Oct 17, 2011
7.023
7.170
6.914
7.012
369,857
-0.24(-3.31%)
Oct 14, 2011
6.998
7.302
6.833
7.252
148,499
+0.34(+4.91%)
Oct 13, 2011
6.943
6.976
6.813
6.913
151,946
-0.08(-1.15%)
Oct 12, 2011
6.965
7.153
6.899
6.993
264,341
+0.11(+1.61%)
Oct 11, 2011
6.965
6.968
6.808
6.882
210,206
-0.10(-1.50%)
Oct 10, 2011
7.040
7.096
6.833
6.987
188,339
+0.07(+1.08%)
Oct 07, 2011
7.062
7.089
6.753
6.913
164,101
-0.10(-1.42%)
Oct 06, 2011
6.987
7.131
6.918
7.012
226,829
+0.03(+0.40%)
Oct 05, 2011
6.421
7.023
6.388
6.984
228,133
+0.54(+8.45%)
Oct 04, 2011
6.150
6.465
6.018
6.440
481,090
+0.27(+4.29%)
Oct 03, 2011
6.468
6.634
6.173
6.175
299,058
-0.34(-5.25%)
Sep 30, 2011
6.769
6.924
6.501
6.518
251,991
-0.32(-4.72%)
Sep 29, 2011
6.764
6.904
6.474
6.841
287,714
+0.23(+3.51%)
Sep 28, 2011
6.827
6.849
6.576
6.609
302,813
-0.23(-3.43%)
Sep 27, 2011
6.628
7.007
6.554
6.844
373,040
+0.31(+4.69%)
Sep 26, 2011
6.416
6.675
6.289
6.537
273,850
+0.16(+2.56%)
Sep 23, 2011
6.203
6.446
6.126
6.374
282,699
+0.17(+2.67%)
Sep 22, 2011
6.153
6.349
5.963
6.208
319,248
-0.15(-2.30%)
Sep 21, 2011
6.219
6.526
6.219
6.355
321,772
+0.14(+2.22%)
Sep 20, 2011
6.498
6.753
6.208
6.217
400,041
-0.28(-4.25%)
Sep 19, 2011
6.595
6.656
6.391
6.493
193,626
-0.20(-2.97%)
Sep 16, 2011
6.606
6.719
6.595
6.692
311,851
+0.07(+1.08%)
Sep 15, 2011
6.612
6.708
6.545
6.620
206,320
+0.07(+1.01%)
Sep 14, 2011
6.435
6.689
6.333
6.554
244,861
+0.17(+2.73%)
Sep 13, 2011
6.189
6.421
6.170
6.380
231,681
+0.21(+3.40%)
Sep 12, 2011
6.010
6.786
5.800
6.170
621,233
+0.05(+0.77%)
Sep 09, 2011
6.460
6.532
5.891
6.123
740,620
-0.39(-6.02%)
Sep 08, 2011
6.639
6.794
6.460
6.515
134,638
-0.17(-2.52%)
Sep 07, 2011
6.661
6.758
6.614
6.683
285,730
+0.11(+1.64%)
Sep 06, 2011
6.534
6.645
6.468
6.576
220,818
-0.15(-2.26%)
Sep 02, 2011
6.728
6.973
6.612
6.728
442,025
-0.15(-2.25%)
Sep 01, 2011
6.965
7.147
6.816
6.882
559,978
-0.11(-1.54%)
Aug 31, 2011
7.194
7.205
6.811
6.990
288,692
-0.15(-2.05%)
Aug 30, 2011
7.150
7.230
7.045
7.136
265,076
-0.05(-0.65%)
Aug 29, 2011
7.263
7.297
7.128
7.183
273,343
+0.01(+0.15%)
Aug 26, 2011
7.286
7.366
7.114
7.172
600,945
-0.23(-3.06%)
Aug 25, 2011
7.578
7.657
7.280
7.399
360,526
-0.12(-1.62%)
Aug 24, 2011
7.692
7.754
7.294
7.520
266,344
-0.15(-1.91%)
Aug 23, 2011
7.357
7.824
7.335
7.667
280,838
+0.36(+4.91%)
Aug 22, 2011
7.393
7.540
7.142
7.308
141,905
+0.13(+1.77%)
Aug 19, 2011
7.236
7.457
7.109
7.181
320,939
-0.18(-2.48%)
Aug 18, 2011
7.457
7.578
7.161
7.363
253,243
-0.32(-4.17%)
Aug 17, 2011
7.893
7.979
7.509
7.683
116,371
-0.20(-2.49%)
Aug 16, 2011
8.042
8.153
7.705
7.879
146,493
-0.25(-3.12%)
Aug 15, 2011
7.962
8.144
7.852
8.133
109,502
+0.19(+2.33%)
Aug 12, 2011
7.846
8.042
7.589
7.948
141,619
+0.11(+1.41%)
Aug 11, 2011
7.429
7.901
7.327
7.838
213,092
+0.46(+6.21%)
Aug 10, 2011
7.421
7.647
7.352
7.379
306,441
-0.16(-2.09%)
Aug 09, 2011
7.266
7.658
6.775
7.537
712,957
+0.31(+4.24%)
Aug 08, 2011
7.647
7.957
7.048
7.230
414,256
-0.64(-8.14%)
Aug 05, 2011
8.324
8.421
7.860
7.871
346,803
-0.36(-4.33%)
Aug 04, 2011
8.454
8.567
8.202
8.227
190,483
-0.37(-4.27%)
Aug 03, 2011
8.622
8.776
8.393
8.595
216,919
-0.05(-0.54%)
Aug 02, 2011
8.912
8.981
8.642
8.642
152,583
-0.32(-3.54%)
Aug 01, 2011
8.854
9.042
8.561
8.959
160,592
+0.23(+2.69%)
Jul 29, 2011
8.603
8.846
8.429
8.724
145,682
+0.06(+0.67%)
Jul 28, 2011
8.575
8.882
8.459
8.666
182,209
+0.09(+1.03%)
Jul 27, 2011
8.918
8.921
8.561
8.578
373,036
-0.37(-4.11%)
Jul 26, 2011
8.918
9.020
8.918
8.945
200,371
+0.01(+0.15%)
Jul 25, 2011
9.070
9.128
8.918
8.932
275,664
-0.26(-2.85%)
Jul 22, 2011
9.260
9.321
9.177
9.194
112,344
-0.11(-1.16%)
Jul 21, 2011
9.205
9.404
9.197
9.302
138,085
+0.11(+1.23%)
Jul 20, 2011
9.274
9.295
9.114
9.188
158,568
-0.05(-0.54%)
Jul 19, 2011
8.965
9.315
8.918
9.238
206,371
+0.36(+4.04%)
Jul 18, 2011
8.987
8.987
8.813
8.879
112,978
-0.15(-1.71%)
Jul 15, 2011
9.050
9.144
9.006
9.034
155,570
-0.01(-0.06%)
Jul 14, 2011
8.987
9.122
8.987
9.039
193,807
-0.02(-0.18%)
Jul 13, 2011
9.059
9.227
8.945
9.056
235,497
+0.02(+0.28%)
Jul 12, 2011
8.879
9.144
8.879
9.031
178,592
+0.14(+1.55%)
Jul 11, 2011
8.791
8.976
8.791
8.893
153,391
-0.01(-0.16%)
Jul 08, 2011
8.791
8.934
8.791
8.907
77,953
-0.06(-0.71%)
Jul 07, 2011
8.606
8.973
8.589
8.970
352,115
+0.40(+4.67%)
Jul 06, 2011
8.542
8.700
8.509
8.570
146,344
-0.00(-0.03%)
Jul 05, 2011
8.619
8.655
8.495
8.573
208,757
-0.06(-0.67%)
Jul 01, 2011
8.363
8.680
8.321
8.631
224,309
+0.30(+3.65%)
Jun 30, 2011
8.448
8.492
8.291
8.327
140,374
-0.07(-0.86%)
Jun 29, 2011
8.423
8.459
8.332
8.399
94,349
-0.04(-0.43%)
Jun 28, 2011
8.354
8.498
8.308
8.434
158,358
+0.07(+0.86%)
Jun 27, 2011
8.285
8.399
8.252
8.363
119,133
+0.10(+1.20%)
Jun 24, 2011
8.155
8.451
8.150
8.263
487,485
+0.11(+1.32%)
Jun 23, 2011
7.940
8.285
7.871
8.155
343,378
+0.15(+1.90%)
Jun 22, 2011
8.004
8.103
7.936
8.004
182,691
-0.05(-0.65%)
Jun 21, 2011
7.937
8.117
7.827
8.056
220,576
+0.19(+2.35%)
Jun 20, 2011
7.857
7.918
7.645
7.871
193,763
+0.18(+2.33%)
Jun 17, 2011
7.714
7.827
7.664
7.692
362,228
+0.02(+0.29%)
Jun 16, 2011
7.614
7.722
7.520
7.669
273,712
+0.06(+0.73%)
Jun 15, 2011
7.606
7.727
7.512
7.614
560,225
-0.03(-0.36%)
Jun 14, 2011
7.595
7.730
7.529
7.642
467,291
+0.12(+1.54%)
Jun 13, 2011
7.523
7.581
7.446
7.526
495,809
+0.07(+0.93%)
Jun 10, 2011
7.332
7.506
7.324
7.457
562,777
+0.13(+1.81%)
Jun 09, 2011
7.156
7.360
7.101
7.324
271,637
+0.21(+2.95%)
Jun 08, 2011
7.084
7.286
7.084
7.114
164,829
+0.01(+0.19%)
Jun 07, 2011
7.214
7.388
6.728
7.101
173,631
-0.07(-0.92%)
Jun 06, 2011
7.219
7.272
7.125
7.167
172,009
-0.04(-0.57%)
Jun 03, 2011
7.255
7.385
7.164
7.208
151,233
+0.01(+0.15%)
May 24, 2011
7.134
7.319
7.095
7.197
375,622
+0.12(+1.72%)
May 23, 2011
6.951
7.164
6.951
7.076
171,245
+0.04(+0.55%)
May 20, 2011
7.136
7.222
6.998
7.037
526,192
-0.21(-2.93%)
May 19, 2011
7.437
7.437
7.250
7.250
185,406
-0.12(-1.57%)
May 18, 2011
7.374
7.432
7.300
7.366
184,526
+0.03(+0.41%)
May 17, 2011
7.332
7.446
7.324
7.335
87,324
-0.01(-0.15%)
May 16, 2011
7.374
7.440
7.327
7.346
124,981
-0.06(-0.75%)
May 13, 2011
7.540
7.584
7.393
7.402
150,595
-0.16(-2.08%)
May 12, 2011
7.501
7.576
7.360
7.559
320,537
+0.02(+0.22%)
May 11, 2011
7.589
7.631
7.490
7.542
283,626
-0.09(-1.23%)
May 10, 2011
7.335
7.642
7.250
7.636
250,256
+0.33(+4.46%)
May 09, 2011
7.404
7.421
7.236
7.310
218,371
-0.09(-1.16%)
May 06, 2011
7.468
7.559
7.388
7.396
170,318
+0.05(+0.64%)
May 05, 2011
7.344
7.534
7.228
7.349
592,219
-0.02(-0.34%)
May 04, 2011
7.399
7.476
7.346
7.374
243,391
-0.03(-0.41%)
May 03, 2011
7.730
7.860
7.366
7.404
353,806
-0.28(-3.70%)
May 02, 2011
7.772
8.042
7.689
7.689
321,522
-0.39(-4.89%)
Apr 29, 2011
8.095
8.139
8.047
8.084
104,096
-0.00(-0.03%)
Apr 28, 2011
7.843
8.086
7.843
8.086
94,055
+0.08(+0.97%)
Apr 27, 2011
7.976
8.009
7.879
8.009
97,513
+0.04(+0.45%)
Apr 26, 2011
7.912
8.009
7.882
7.973
96,641
+0.09(+1.19%)
Apr 25, 2011
7.943
7.968
7.835
7.879
121,929
-0.12(-1.55%)
Apr 21, 2011
8.020
8.023
7.910
8.004
138,733
-0.01(-0.07%)
Apr 20, 2011
7.915
8.009
7.893
8.009
165,426
+0.21(+2.65%)
Apr 19, 2011
7.763
7.808
7.716
7.802
123,808
+0.08(+1.00%)
Apr 18, 2011
7.722
7.736
7.658
7.725
120,658
-0.08(-0.99%)
Apr 15, 2011
7.722
7.816
7.672
7.802
191,526
+0.09(+1.22%)
Apr 14, 2011
7.634
7.774
7.634
7.708
70,125
+0.02(+0.25%)
Apr 13, 2011
7.747
7.747
7.606
7.689
158,612
-0.02(-0.22%)
Apr 12, 2011
7.529
7.813
7.529
7.705
200,212
-0.02(-0.25%)
Apr 11, 2011
7.761
7.841
7.700
7.725
298,837
-0.01(-0.11%)
Apr 08, 2011
7.719
7.777
7.689
7.733
284,647
+0.05(+0.61%)
Apr 07, 2011
7.675
7.799
7.675
7.686
228,346
+0.00(+0.04%)
Apr 06, 2011
7.733
7.733
7.598
7.683
423,015
-0.01(-0.11%)
Apr 05, 2011
7.573
7.692
7.564
7.692
618,876
+0.09(+1.13%)
Apr 04, 2011
7.661
7.686
7.592
7.606
116,925
-0.01(-0.11%)
Apr 01, 2011
7.708
7.744
7.537
7.614
196,327
-0.13(-1.71%)
Mar 31, 2011
7.788
7.821
7.700
7.747
237,706
-0.09(-1.13%)
Mar 30, 2011
7.799
7.863
7.719
7.835
283,235
+0.10(+1.32%)
Mar 29, 2011
7.871
7.871
7.683
7.733
179,428
-0.13(-1.62%)
Mar 28, 2011
7.968
8.037
7.791
7.860
154,060
-0.07(-0.91%)
Mar 25, 2011
7.540
8.009
7.537
7.932
395,135
+0.45(+5.98%)
Mar 24, 2011
7.413
7.564
7.366
7.484
140,113
+0.10(+1.35%)
Mar 23, 2011
7.484
7.529
7.283
7.385
229,961
-0.14(-1.91%)
Mar 22, 2011
7.457
7.600
7.457
7.529
162,330
+0.06(+0.81%)
Mar 21, 2011
7.451
7.518
7.413
7.468
278,810
+0.08(+1.05%)
Mar 18, 2011
7.733
7.857
7.327
7.390
1,110,090
+0.25(+3.48%)
Mar 17, 2011
7.084
7.288
7.043
7.142
376,563
+0.13(+1.81%)
Mar 16, 2011
7.026
7.136
6.871
7.015
319,266
-0.04(-0.63%)
Mar 15, 2011
7.131
7.389
7.020
7.059
491,439
-0.27(-3.69%)
Mar 14, 2011
7.413
7.468
7.200
7.330
210,973
-0.24(-3.17%)
Mar 11, 2011
7.642
7.711
7.167
7.570
192,409
-0.14(-1.83%)
Mar 10, 2011
7.808
7.954
7.542
7.711
539,050
-0.16(-2.07%)
Mar 09, 2011
7.465
7.932
7.410
7.874
553,001
+0.42(+5.61%)
Mar 08, 2011
7.192
7.531
7.192
7.455
187,564
+0.24(+3.31%)
Mar 07, 2011
7.399
7.399
7.098
7.216
106,584
-0.14(-1.95%)
Mar 04, 2011
7.280
7.366
7.211
7.360
166,154
+0.09(+1.22%)
Mar 03, 2011
7.181
7.327
7.139
7.272
116,968
+0.13(+1.86%)
Mar 02, 2011
7.031
7.153
6.946
7.139
186,359
+0.12(+1.65%)
Mar 01, 2011
7.189
7.208
6.924
7.023
163,569
-0.14(-1.97%)
Feb 28, 2011
7.244
7.366
7.089
7.164
177,314
-0.04(-0.57%)
Feb 25, 2011
7.250
7.250
7.128
7.205
111,244
-0.05(-0.65%)
Feb 24, 2011
7.194
7.272
7.103
7.252
140,775
+0.05(+0.73%)
Feb 23, 2011
7.181
7.332
7.089
7.200
134,642
-0.00(-0.04%)
Feb 22, 2011
6.998
7.269
6.998
7.203
123,359
-0.12(-1.66%)
Feb 18, 2011
7.366
7.379
7.294
7.324
518,853
-0.00(-0.04%)
Feb 17, 2011
7.186
7.341
7.186
7.327
35,361
+0.14(+2.00%)
Feb 16, 2011
7.070
7.216
7.056
7.183
143,411
+0.14(+2.00%)
Feb 15, 2011
7.023
7.125
6.888
7.043
312,618
-0.05(-0.70%)
Feb 14, 2011
7.125
7.161
7.029
7.092
57,488
-0.06(-0.77%)
Feb 11, 2011
6.954
7.147
6.951
7.147
70,139
+0.15(+2.21%)
Feb 10, 2011
7.004
7.056
6.960
6.993
64,599
-0.06(-0.82%)
Feb 09, 2011
7.034
7.081
6.910
7.051
217,744
+0.00(+0.04%)
Feb 08, 2011
7.161
7.294
7.020
7.048
188,922
-0.15(-2.15%)
Feb 07, 2011
7.131
7.346
7.106
7.203
76,954
+0.09(+1.28%)
Feb 04, 2011
7.089
7.219
7.015
7.112
67,960
+0.03(+0.47%)
Feb 03, 2011
7.007
7.139
6.899
7.078
47,382
+0.15(+2.11%)
Feb 02, 2011
7.037
7.037
6.855
6.932
64,867
-0.10(-1.45%)
Feb 01, 2011
6.860
7.178
6.855
7.034
75,658
+0.20(+2.91%)
Jan 31, 2011
6.846
7.007
6.628
6.835
173,794
+0.04(+0.61%)
Jan 28, 2011
7.070
7.147
6.766
6.794
181,050
-0.30(-4.21%)
Jan 27, 2011
7.012
7.178
7.012
7.092
84,565
+0.09(+1.22%)
Jan 26, 2011
6.929
7.026
6.846
7.007
65,443
+0.10(+1.44%)
Jan 25, 2011
6.866
6.927
6.772
6.907
96,651
+0.03(+0.44%)
Jan 24, 2011
6.733
6.954
6.733
6.877
122,269
+0.12(+1.84%)
Jan 21, 2011
6.885
6.913
6.747
6.753
160,542
-0.10(-1.53%)
Jan 20, 2011
6.808
7.004
6.808
6.857
196,052
-0.02(-0.24%)
Jan 19, 2011
6.877
6.899
6.772
6.874
343,986
-0.02(-0.36%)
Jan 18, 2011
6.960
7.015
6.885
6.899
162,204
-0.05(-0.75%)
Jan 14, 2011
7.015
7.015
6.819
6.951
327,500
-0.07(-0.98%)
Jan 13, 2011
7.332
7.332
6.929
7.020
248,591
-0.34(-4.65%)
Jan 12, 2011
7.294
7.402
7.247
7.363
140,294
+0.14(+1.87%)
Jan 11, 2011
7.170
7.266
6.973
7.228
164,286
+0.09(+1.24%)
Jan 10, 2011
7.037
7.161
7.012
7.139
162,001
+0.06(+0.82%)
Jan 07, 2011
7.192
7.294
6.976
7.081
77,711
-0.22(-3.06%)
Jan 06, 2011
7.385
7.385
7.263
7.305
96,043
-0.12(-1.56%)
Jan 05, 2011
7.211
7.426
7.210
7.421
108,749
+0.13(+1.78%)
Jan 04, 2011
7.540
7.540
7.065
7.291
202,051
-0.25(-3.37%)
Jan 03, 2011
7.545
7.595
7.319
7.545
146,598
+0.09(+1.19%)
Dec 31, 2010
7.418
7.526
7.388
7.457
202,023
+0.01(+0.11%)
Dec 30, 2010
7.609
7.620
7.446
7.448
102,727
-0.15(-2.03%)
Dec 29, 2010
7.484
7.620
7.377
7.603
202,997
+0.12(+1.66%)
Dec 28, 2010
7.694
7.716
7.448
7.479
85,521
-0.21(-2.69%)
Dec 27, 2010
7.578
7.692
7.523
7.686
86,042
+0.10(+1.35%)
Dec 23, 2010
7.609
7.766
7.465
7.584
107,844
-0.04(-0.51%)
Dec 22, 2010
7.935
7.935
7.534
7.622
287,095
-0.32(-4.00%)
Dec 21, 2010
7.959
7.973
7.819
7.940
191,772
+0.03(+0.42%)
Dec 20, 2010
7.857
7.968
7.846
7.907
131,195
+0.07(+0.88%)
Dec 17, 2010
7.923
7.926
7.791
7.838
288,547
-0.06(-0.73%)
Dec 16, 2010
7.868
7.968
7.821
7.896
144,758
+0.07(+0.85%)
Dec 15, 2010
7.843
7.990
7.796
7.830
174,833
-0.04(-0.46%)
Dec 14, 2010
7.893
7.998
7.766
7.866
150,990
-0.02(-0.28%)
Dec 13, 2010
8.142
8.168
7.871
7.888
203,891
-0.22(-2.76%)
Dec 10, 2010
8.070
8.122
7.923
8.111
473,230
+0.03(+0.38%)
Dec 09, 2010
8.241
8.241
8.035
8.081
133,979
-0.12(-1.45%)
Dec 08, 2010
8.258
8.294
8.164
8.200
204,166
-0.02(-0.29%)
Dec 07, 2010
8.095
8.310
8.045
8.223
252,248
+0.21(+2.60%)
Dec 06, 2010
7.843
8.028
7.783
8.015
260,608
+0.13(+1.65%)
Dec 03, 2010
7.796
7.896
7.695
7.885
130,351
+0.06(+0.71%)
Dec 02, 2010
7.935
8.006
7.758
7.830
237,800
-0.07(-0.91%)
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.