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 (%)
May 31, 2006
6.501
6.601
6.352
6.432
416,031
-0.03(-0.51%)
May 30, 2006
6.341
6.567
6.228
6.465
553,888
+0.00(+0.00%)
May 26, 2006
6.377
6.496
6.319
6.465
377,457
+0.09(+1.39%)
May 25, 2006
6.393
6.405
6.316
6.377
452,518
+0.05(+0.79%)
May 24, 2006
6.377
6.617
6.236
6.327
562,600
-0.07(-1.12%)
May 23, 2006
6.659
6.659
6.399
6.399
290,216
-0.22(-3.26%)
May 22, 2006
6.609
6.761
6.465
6.614
506,672
-0.05(-0.75%)
May 19, 2006
6.949
6.976
6.515
6.664
655,903
-0.29(-4.17%)
May 18, 2006
6.902
7.012
6.418
6.954
740,294
-0.21(-2.89%)
May 17, 2006
7.001
7.277
6.976
7.161
296,437
+0.04(+0.54%)
May 16, 2006
7.222
7.321
7.037
7.123
428,468
-0.06(-0.88%)
May 15, 2006
7.250
7.388
7.070
7.186
322,931
-0.09(-1.18%)
May 12, 2006
7.509
7.510
7.222
7.272
194,426
-0.24(-3.23%)
May 11, 2006
7.813
7.824
7.471
7.515
232,829
-0.25(-3.24%)
May 10, 2006
7.954
8.017
7.694
7.766
222,071
-0.11(-1.44%)
May 09, 2006
7.559
8.042
7.462
7.879
526,724
+0.37(+4.93%)
May 08, 2006
7.451
7.570
7.355
7.509
447,583
+0.10(+1.42%)
May 05, 2006
7.540
7.667
7.390
7.404
424,257
-0.05(-0.70%)
May 04, 2006
7.678
7.678
7.388
7.457
450,976
-0.27(-3.50%)
May 03, 2006
7.763
7.835
7.714
7.727
576,682
-0.01(-0.11%)
May 02, 2006
7.750
7.761
7.680
7.736
335,332
-0.01(-0.14%)
May 01, 2006
7.763
7.835
7.622
7.747
740,117
+0.01(+0.07%)
Apr 28, 2006
7.418
7.761
7.418
7.741
454,781
+0.33(+4.47%)
Apr 27, 2006
7.526
7.592
7.404
7.410
337,841
-0.14(-1.87%)
Apr 26, 2006
7.258
7.667
7.221
7.551
562,086
+0.53(+7.48%)
Apr 25, 2006
7.009
7.106
6.874
7.025
243,496
+0.01(+0.18%)
Apr 24, 2006
7.241
7.241
6.943
7.012
236,920
-0.21(-2.87%)
Apr 21, 2006
7.269
7.291
7.059
7.219
209,329
+0.02(+0.27%)
Apr 20, 2006
7.203
7.299
7.142
7.200
116,602
-0.02(-0.31%)
Apr 19, 2006
7.139
7.247
7.040
7.222
277,011
+0.12(+1.67%)
Apr 18, 2006
6.888
7.117
6.833
7.103
241,595
+0.22(+3.13%)
Apr 17, 2006
7.018
7.131
6.860
6.888
351,872
-0.22(-3.03%)
Apr 13, 2006
7.009
7.136
6.982
7.103
129,833
+0.10(+1.38%)
Apr 12, 2006
7.020
7.043
6.971
7.007
161,215
-0.01(-0.20%)
Apr 11, 2006
7.189
7.219
7.001
7.020
277,275
-0.17(-2.34%)
Apr 10, 2006
7.189
7.272
7.147
7.189
498,851
+0.01(+0.19%)
Apr 07, 2006
7.172
7.214
7.147
7.175
522,654
+0.02(+0.27%)
Apr 06, 2006
7.247
7.247
7.134
7.156
672,396
+0.02(+0.23%)
Apr 05, 2006
6.904
7.222
6.896
7.139
677,936
+0.24(+3.44%)
Apr 04, 2006
6.896
6.919
6.860
6.902
358,046
+0.01(+0.16%)
Apr 03, 2006
6.904
6.927
6.794
6.891
242,080
-0.01(-0.12%)
Mar 31, 2006
6.882
6.921
6.855
6.899
159,905
+0.01(+0.12%)
Mar 30, 2006
6.885
6.924
6.841
6.891
103,506
+0.02(+0.32%)
Mar 29, 2006
6.835
6.915
6.835
6.869
365,776
+0.07(+0.97%)
Mar 28, 2006
6.852
6.913
6.783
6.802
175,047
-0.09(-1.28%)
Mar 27, 2006
6.841
6.928
6.780
6.891
350,714
+0.03(+0.44%)
Mar 24, 2006
6.833
6.904
6.811
6.860
87,038
-0.02(-0.28%)
Mar 23, 2006
6.852
6.902
6.764
6.880
340,000
-0.02(-0.36%)
Mar 22, 2006
6.777
6.915
6.590
6.904
537,337
+0.07(+1.01%)
Mar 21, 2006
6.540
6.880
6.532
6.835
312,437
+0.21(+3.12%)
Mar 20, 2006
6.592
6.664
6.592
6.628
522,770
+0.00(+0.00%)
Mar 17, 2006
6.620
6.634
6.532
6.628
613,785
+0.04(+0.63%)
Mar 16, 2006
6.772
6.957
6.471
6.587
1,587,492
+0.34(+5.39%)
Mar 15, 2006
6.504
6.504
6.250
6.250
377,928
-0.20(-3.08%)
Mar 14, 2006
6.385
6.476
6.222
6.449
185,790
+0.10(+1.57%)
Mar 13, 2006
6.471
6.479
6.335
6.349
175,271
-0.07(-1.03%)
Mar 10, 2006
6.518
6.545
6.413
6.416
135,152
-0.11(-1.73%)
Mar 09, 2006
6.319
6.545
6.308
6.529
723,779
+0.25(+3.96%)
Mar 08, 2006
6.305
6.393
6.247
6.280
210,919
-0.06(-0.92%)
Mar 07, 2006
6.468
6.471
6.291
6.338
150,313
-0.07(-1.03%)
Mar 06, 2006
6.341
6.474
6.302
6.405
227,760
+0.11(+1.80%)
Mar 03, 2006
6.250
6.432
6.250
6.291
135,576
-0.00(-0.04%)
Mar 02, 2006
6.479
6.493
6.225
6.294
114,832
-0.17(-2.69%)
Mar 01, 2006
6.225
6.476
6.225
6.468
655,117
+0.26(+4.23%)
Feb 28, 2006
6.195
6.233
6.137
6.206
388,925
+0.01(+0.18%)
Feb 27, 2006
6.222
6.222
6.134
6.195
408,764
+0.03(+0.54%)
Feb 24, 2006
6.162
6.205
6.115
6.162
129,699
-0.02(-0.40%)
Feb 23, 2006
6.173
6.247
6.065
6.186
1,004,864
+0.03(+0.49%)
Feb 22, 2006
6.070
6.156
6.037
6.156
163,504
+0.08(+1.36%)
Feb 21, 2006
6.167
6.231
6.073
6.073
159,756
-0.04(-0.59%)
Feb 17, 2006
6.173
6.175
6.106
6.109
216,676
-0.02(-0.36%)
Feb 16, 2006
6.073
6.192
5.993
6.131
946,858
+0.10(+1.60%)
Feb 15, 2006
6.148
6.162
6.021
6.034
455,516
-0.08(-1.31%)
Feb 14, 2006
6.159
6.173
6.115
6.115
542,080
-0.03(-0.45%)
Feb 13, 2006
6.184
6.250
6.084
6.142
369,966
-0.06(-0.98%)
Feb 10, 2006
6.327
6.333
6.192
6.203
140,135
-0.10(-1.66%)
Feb 09, 2006
6.316
6.341
6.242
6.308
152,971
+0.03(+0.53%)
Feb 08, 2006
6.294
6.297
6.222
6.275
314,751
-0.03(-0.44%)
Feb 07, 2006
6.355
6.393
6.219
6.302
314,288
-0.03(-0.52%)
Feb 06, 2006
6.385
6.385
6.090
6.335
274,422
-0.02(-0.30%)
Feb 03, 2006
6.507
6.556
6.352
6.355
117,892
-0.19(-2.91%)
Feb 02, 2006
6.623
6.863
6.399
6.545
227,629
-0.08(-1.17%)
Feb 01, 2006
6.612
6.645
6.554
6.623
310,634
+0.01(+0.17%)
Jan 31, 2006
6.474
6.683
6.446
6.612
569,972
+0.10(+1.48%)
Jan 30, 2006
6.300
6.628
6.286
6.515
250,463
+0.22(+3.42%)
Jan 27, 2006
6.037
6.393
5.938
6.300
580,972
+0.26(+4.35%)
Jan 26, 2006
5.753
6.120
5.728
6.037
269,508
+0.31(+5.45%)
Jan 25, 2006
5.736
5.753
5.675
5.725
94,729
-0.02(-0.34%)
Jan 24, 2006
5.780
5.833
5.711
5.744
152,141
+0.01(+0.14%)
Jan 23, 2006
5.524
5.783
5.485
5.736
148,470
+0.26(+4.74%)
Jan 20, 2006
5.827
5.827
5.454
5.477
292,689
-0.31(-5.39%)
Jan 19, 2006
5.675
5.816
5.659
5.789
151,902
+0.12(+2.04%)
Jan 18, 2006
5.789
5.858
5.640
5.673
170,467
-0.21(-3.52%)
Jan 17, 2006
5.938
5.949
5.750
5.880
101,739
-0.06(-1.02%)
Jan 13, 2006
6.037
6.040
5.921
5.941
73,478
-0.11(-1.87%)
Jan 12, 2006
6.200
6.200
6.051
6.054
206,389
-0.12(-1.88%)
Jan 11, 2006
6.211
6.255
6.010
6.170
378,804
-0.07(-1.11%)
Jan 10, 2006
5.943
6.324
5.814
6.239
379,286
+0.25(+4.20%)
Jan 09, 2006
6.079
6.079
5.938
5.988
192,069
-0.04(-0.73%)
Jan 06, 2006
5.935
6.095
5.869
6.032
377,541
+0.26(+4.55%)
Jan 05, 2006
5.816
5.971
5.739
5.769
426,169
-0.11(-1.83%)
Jan 04, 2006
6.076
6.123
5.877
5.877
828,115
-0.19(-3.05%)
Jan 03, 2006
6.062
6.253
6.007
6.062
366,001
+0.01(+0.14%)
Dec 30, 2005
5.907
6.054
5.855
6.054
168,269
+0.11(+1.81%)
Dec 29, 2005
5.924
6.010
5.838
5.946
105,204
+0.01(+0.14%)
Dec 28, 2005
5.935
6.029
5.775
5.938
278,083
+0.05(+0.80%)
Dec 27, 2005
5.979
5.979
5.833
5.891
83,280
-0.09(-1.43%)
Dec 23, 2005
5.907
6.012
5.879
5.976
63,593
+0.04(+0.60%)
Dec 22, 2005
6.021
6.040
5.855
5.941
266,579
+0.02(+0.42%)
Dec 21, 2005
6.051
6.081
5.907
5.916
219,725
-0.14(-2.24%)
Dec 20, 2005
6.079
6.104
5.979
6.051
192,630
+0.03(+0.46%)
Dec 19, 2005
6.186
6.228
5.916
6.023
392,296
-0.26(-4.09%)
Dec 16, 2005
6.219
6.402
6.219
6.280
427,360
+0.05(+0.84%)
Dec 15, 2005
6.457
6.457
6.106
6.228
502,211
-0.23(-3.63%)
Dec 14, 2005
6.305
6.498
6.297
6.463
434,001
+0.19(+2.99%)
Dec 13, 2005
5.880
6.283
5.863
6.275
603,487
+0.38(+6.37%)
Dec 12, 2005
5.747
5.913
5.744
5.899
629,528
+0.13(+2.30%)
Dec 09, 2005
5.653
5.786
5.653
5.767
479,360
+0.03(+0.58%)
Dec 08, 2005
5.820
5.820
5.659
5.733
197,790
-0.03(-0.57%)
Dec 07, 2005
5.916
5.916
5.736
5.767
117,526
-0.11(-1.83%)
Dec 06, 2005
5.782
5.935
5.782
5.874
162,837
+0.10(+1.82%)
Dec 05, 2005
5.938
5.949
5.681
5.769
178,932
-0.21(-3.51%)
Dec 02, 2005
6.051
6.076
5.891
5.979
188,517
-0.01(-0.18%)
Dec 01, 2005
5.780
6.076
5.756
5.990
752,124
+0.33(+5.75%)
Nov 30, 2005
5.615
5.689
5.537
5.664
288,695
+0.10(+1.79%)
Nov 29, 2005
5.637
5.797
5.557
5.565
197,431
-0.01(-0.25%)
Nov 28, 2005
5.858
5.858
5.579
5.579
314,762
-0.25(-4.36%)
Nov 25, 2005
5.899
5.899
5.813
5.833
37,838
-0.03(-0.56%)
Nov 23, 2005
5.753
5.877
5.720
5.866
173,059
+0.09(+1.58%)
Nov 22, 2005
5.827
5.869
5.775
5.775
178,556
-0.01(-0.19%)
Nov 21, 2005
5.869
5.869
5.775
5.786
251,958
-0.06(-0.99%)
Nov 18, 2005
5.827
5.993
5.736
5.844
661,685
+0.27(+4.86%)
Nov 17, 2005
5.165
5.631
5.021
5.573
767,864
+0.38(+7.40%)
Nov 16, 2005
5.134
5.220
4.775
5.189
919,629
+0.09(+1.84%)
Nov 15, 2005
5.518
5.535
5.095
5.095
332,001
-0.44(-7.93%)
Nov 14, 2005
5.568
5.626
5.535
5.535
224,273
+0.02(+0.30%)
Nov 11, 2005
5.551
5.565
5.466
5.518
362,069
-0.05(-0.89%)
Nov 10, 2005
5.493
5.570
5.474
5.568
199,528
+0.07(+1.31%)
Nov 09, 2005
5.391
5.551
5.391
5.496
532,659
+0.10(+1.95%)
Nov 08, 2005
5.419
5.452
5.330
5.391
269,599
-0.09(-1.66%)
Nov 07, 2005
5.452
5.601
5.289
5.482
556,988
+0.14(+2.64%)
Nov 04, 2005
5.280
5.372
5.261
5.341
575,425
+0.09(+1.63%)
Nov 03, 2005
5.239
5.512
5.165
5.256
1,175,795
+0.23(+4.68%)
Nov 02, 2005
4.935
5.029
4.839
5.021
683,070
+0.35(+7.45%)
Nov 01, 2005
4.659
4.684
4.596
4.673
311,829
+0.05(+1.08%)
Oct 31, 2005
4.322
4.651
4.322
4.623
509,742
+0.33(+7.72%)
Oct 28, 2005
4.057
4.336
4.057
4.292
453,778
+0.23(+5.71%)
Oct 27, 2005
4.123
4.148
4.046
4.060
716,335
-0.05(-1.14%)
Oct 26, 2005
4.192
4.192
4.090
4.107
838,485
-0.10(-2.30%)
Oct 25, 2005
4.173
4.267
4.148
4.203
455,831
-0.01(-0.26%)
Oct 24, 2005
4.082
4.256
4.082
4.214
366,026
+0.11(+2.69%)
Oct 21, 2005
4.112
4.170
4.079
4.104
372,033
-0.04(-0.93%)
Oct 20, 2005
4.143
4.179
4.049
4.143
194,658
-0.01(-0.33%)
Oct 19, 2005
3.977
4.184
3.947
4.156
213,512
+0.14(+3.44%)
Oct 18, 2005
3.971
4.057
3.941
4.018
174,446
+0.09(+2.39%)
Oct 17, 2005
3.941
4.013
3.889
3.924
205,227
-0.08(-2.00%)
Oct 14, 2005
3.944
4.090
3.872
4.005
457,953
+0.14(+3.65%)
Oct 13, 2005
4.029
4.029
3.795
3.864
333,420
-0.15(-3.65%)
Oct 12, 2005
4.187
4.192
4.002
4.010
226,532
-0.18(-4.22%)
Oct 11, 2005
4.391
4.405
4.187
4.187
332,410
-0.16(-3.75%)
Oct 10, 2005
4.405
4.405
4.275
4.350
242,913
-0.02(-0.51%)
Oct 07, 2005
4.339
4.411
4.325
4.372
465,944
+0.07(+1.54%)
Oct 06, 2005
4.333
4.377
4.275
4.306
251,114
+0.00(+0.06%)
Oct 05, 2005
4.129
4.347
4.110
4.303
403,879
+0.14(+3.38%)
Oct 04, 2005
4.297
4.341
4.153
4.162
203,359
-0.14(-3.21%)
Oct 03, 2005
4.397
4.444
4.270
4.300
197,037
-0.09(-2.14%)
Sep 30, 2005
4.256
4.416
4.256
4.394
196,638
+0.11(+2.51%)
Sep 29, 2005
4.159
4.317
4.156
4.286
131,937
+0.10(+2.37%)
Sep 28, 2005
4.096
4.203
4.096
4.187
295,336
+0.04(+1.00%)
Sep 27, 2005
4.162
4.168
4.129
4.145
161,657
+0.00(+0.07%)
Sep 26, 2005
4.110
4.187
4.101
4.143
277,880
+0.03(+0.81%)
Sep 23, 2005
4.110
4.145
4.018
4.110
43,276
+0.01(+0.20%)
Sep 22, 2005
4.101
4.129
3.980
4.101
295,742
+0.00(+0.07%)
Sep 21, 2005
4.220
4.245
4.063
4.098
136,630
-0.13(-3.13%)
Sep 20, 2005
4.416
4.438
4.226
4.231
342,835
-0.19(-4.19%)
Sep 19, 2005
4.209
4.518
4.154
4.416
346,177
+0.20(+4.71%)
Sep 16, 2005
4.248
4.248
4.156
4.217
272,358
+0.00(+0.07%)
Sep 15, 2005
4.303
4.314
4.168
4.214
213,848
-0.07(-1.55%)
Sep 14, 2005
4.474
4.557
4.270
4.281
219,787
-0.24(-5.26%)
Sep 13, 2005
4.651
4.651
4.507
4.518
126,401
-0.12(-2.50%)
Sep 12, 2005
4.659
4.695
4.554
4.634
188,111
-0.04(-0.83%)
Sep 09, 2005
4.601
4.689
4.521
4.673
139,505
+0.07(+1.62%)
Sep 08, 2005
4.618
4.695
4.538
4.598
203,931
-0.04(-0.89%)
Sep 07, 2005
4.565
4.756
4.446
4.640
396,348
+0.07(+1.51%)
Sep 06, 2005
4.524
4.598
4.449
4.571
164,470
+0.10(+2.35%)
Sep 02, 2005
4.527
4.618
4.416
4.466
229,795
-0.07(-1.64%)
Sep 01, 2005
4.521
4.691
4.510
4.540
266,945
+0.02(+0.49%)
Aug 31, 2005
4.350
4.687
4.347
4.518
435,471
+0.18(+4.07%)
Aug 30, 2005
4.482
4.482
4.259
4.341
283,909
-0.15(-3.26%)
Aug 29, 2005
4.391
4.504
4.289
4.488
255,778
+0.05(+1.06%)
Aug 26, 2005
4.438
4.651
4.405
4.441
175,934
+0.01(+0.19%)
Aug 25, 2005
4.585
4.590
4.380
4.433
353,422
-0.15(-3.26%)
Aug 24, 2005
4.369
4.590
4.314
4.582
323,079
+0.21(+4.87%)
Aug 23, 2005
4.527
4.596
4.173
4.369
1,492,733
-0.20(-4.30%)
Aug 22, 2005
4.712
4.746
4.518
4.565
307,604
-0.17(-3.62%)
Aug 19, 2005
4.695
4.736
4.620
4.736
86,441
+0.04(+0.88%)
Aug 18, 2005
4.825
4.825
4.670
4.695
235,458
-0.13(-2.75%)
Aug 17, 2005
4.888
4.971
4.808
4.828
290,278
-0.10(-2.13%)
Aug 16, 2005
5.073
5.073
4.863
4.933
331,577
-0.16(-3.09%)
Aug 15, 2005
4.833
5.131
4.833
5.090
502,895
+0.25(+5.07%)
Aug 12, 2005
4.919
4.935
4.792
4.844
146,181
-0.07(-1.52%)
Aug 11, 2005
4.792
4.963
4.789
4.919
383,378
+0.12(+2.53%)
Aug 10, 2005
4.720
4.805
4.676
4.797
1,147,628
+0.08(+1.76%)
Aug 09, 2005
4.640
4.830
4.488
4.714
658,350
+0.10(+2.09%)
Aug 08, 2005
4.877
4.957
4.593
4.618
736,105
-0.26(-5.32%)
Aug 05, 2005
4.988
5.106
4.869
4.877
1,395,745
-0.14(-2.75%)
Aug 04, 2005
6.029
6.178
4.971
5.015
4,884,941
-1.61(-24.33%)
Aug 03, 2005
6.772
6.780
6.628
6.628
103,556
-0.10(-1.44%)
Aug 02, 2005
6.783
6.783
6.670
6.725
71,787
-0.04(-0.57%)
Aug 01, 2005
6.857
6.982
6.675
6.764
160,433
-0.08(-1.13%)
Jul 29, 2005
6.913
6.957
6.799
6.841
131,636
-0.02(-0.28%)
Jul 28, 2005
6.841
6.918
6.722
6.860
350,699
+0.07(+1.10%)
Jul 27, 2005
6.642
6.799
6.587
6.786
193,589
+0.16(+2.37%)
Jul 26, 2005
6.482
6.628
6.416
6.628
325,961
+0.15(+2.39%)
Jul 25, 2005
6.416
6.554
6.386
6.474
329,351
+0.01(+0.13%)
Jul 22, 2005
6.521
6.634
6.217
6.465
267,383
-0.06(-0.97%)
Jul 21, 2005
6.587
6.628
6.438
6.529
251,603
-0.01(-0.21%)
Jul 20, 2005
6.617
6.672
6.479
6.543
303,023
-0.10(-1.54%)
Jul 19, 2005
6.363
6.708
6.363
6.645
529,498
+0.27(+4.16%)
Jul 18, 2005
6.316
6.463
6.283
6.380
572,228
+0.06(+0.92%)
Jul 15, 2005
6.363
6.421
6.303
6.322
389,359
-0.07(-1.17%)
Jul 14, 2005
6.554
6.612
6.335
6.396
258,852
-0.16(-2.48%)
Jul 13, 2005
6.534
6.609
6.518
6.559
130,061
-0.03(-0.46%)
Jul 12, 2005
6.590
6.590
6.429
6.590
690,366
-0.01(-0.08%)
Jul 11, 2005
6.659
6.706
6.562
6.595
1,046,913
-0.12(-1.77%)
Jul 08, 2005
6.369
6.733
6.369
6.714
730,797
+0.36(+5.65%)
Jul 07, 2005
5.963
6.374
5.957
6.355
711,972
+0.36(+6.04%)
Jul 06, 2005
6.206
6.206
5.982
5.993
165,028
-0.27(-4.24%)
Jul 05, 2005
5.836
6.258
5.836
6.258
208,200
+0.41(+7.04%)
Jul 01, 2005
5.963
5.963
5.750
5.847
275,910
-0.16(-2.71%)
Jun 30, 2005
6.010
6.021
5.982
6.010
108,933
+0.02(+0.28%)
Jun 29, 2005
5.874
6.010
5.852
5.993
755,672
+0.11(+1.93%)
Jun 28, 2005
5.855
5.932
5.789
5.880
188,756
+0.06(+1.00%)
Jun 27, 2005
5.805
5.822
5.673
5.822
309,718
+0.01(+0.24%)
Jun 24, 2005
5.739
5.808
5.706
5.808
829,705
+0.07(+1.25%)
Jun 23, 2005
5.482
5.808
5.482
5.736
434,349
+0.21(+3.85%)
Jun 22, 2005
5.562
5.590
5.454
5.524
134,634
-0.04(-0.79%)
Jun 21, 2005
5.468
5.576
5.454
5.568
91,575
+0.11(+2.02%)
Jun 20, 2005
5.554
5.582
5.336
5.457
167,338
-0.12(-2.18%)
Jun 17, 2005
5.032
5.587
3.712
5.579
554,355
-0.02(-0.44%)
Jun 16, 2005
5.681
5.681
5.557
5.604
148,571
-0.08(-1.39%)
Jun 15, 2005
5.454
5.682
5.399
5.682
334,992
+0.23(+4.23%)
Jun 14, 2005
5.297
5.524
5.286
5.452
255,141
+0.18(+3.40%)
Jun 13, 2005
5.363
5.374
5.245
5.272
85,561
-0.06(-1.04%)
Jun 10, 2005
5.361
5.361
5.297
5.327
43,635
-0.07(-1.23%)
Jun 09, 2005
5.278
5.446
5.278
5.394
50,703
+0.03(+0.62%)
Jun 08, 2005
5.352
5.405
5.316
5.361
73,760
-0.01(-0.10%)
Jun 07, 2005
5.385
5.454
5.344
5.366
132,118
-0.08(-1.47%)
Jun 06, 2005
5.377
5.499
5.366
5.446
204,492
+0.06(+1.13%)
Jun 03, 2005
5.385
5.413
5.269
5.385
133,483
-0.01(-0.20%)
Jun 02, 2005
5.289
5.507
5.245
5.396
152,945
+0.11(+2.09%)
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.