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 (%)
Aug 30, 2013
11.14
11.29
10.72
11.18
0
-0.40(-3.46%)
Aug 29, 2013
11.62
11.72
11.43
11.58
406,681
-0.02(-0.15%)
Aug 28, 2013
11.25
11.71
11.25
11.60
0
+0.33(+2.93%)
Aug 27, 2013
11.49
11.66
11.23
11.27
383,153
-0.32(-2.77%)
Aug 26, 2013
11.75
11.83
11.56
11.59
0
-0.10(-0.87%)
Aug 23, 2013
11.72
11.89
11.65
11.69
0
-0.03(-0.26%)
Aug 22, 2013
11.65
11.88
11.60
11.72
125,965
+0.07(+0.61%)
Aug 21, 2013
11.65
11.75
11.59
11.65
0
+0.00(+0.04%)
Aug 20, 2013
11.60
11.71
11.51
11.65
292,171
+0.07(+0.57%)
Aug 19, 2013
11.55
11.80
11.54
11.58
160,917
-0.05(-0.42%)
Aug 16, 2013
11.51
11.73
11.51
11.63
0
+0.07(+0.61%)
Aug 15, 2013
11.54
11.67
11.47
11.56
126,976
-0.11(-0.91%)
Aug 14, 2013
11.69
11.71
11.62
11.67
49,119
-0.06(-0.49%)
Aug 13, 2013
11.73
11.78
11.63
11.72
27,553
+0.03(+0.23%)
Aug 12, 2013
11.59
11.70
11.59
11.70
32,168
+0.10(+0.87%)
Aug 09, 2013
11.68
11.73
11.60
11.60
32,792
-0.15(-1.24%)
Aug 08, 2013
11.72
11.77
11.62
11.74
39,811
+0.11(+0.98%)
Aug 07, 2013
11.69
11.69
11.46
11.63
80,504
-0.12(-1.01%)
Aug 06, 2013
11.92
11.92
11.55
11.74
107,308
-0.22(-1.84%)
Aug 05, 2013
11.78
11.99
11.69
11.96
51,074
+0.15(+1.23%)
Aug 02, 2013
11.78
11.89
11.58
11.82
75,465
-0.08(-0.70%)
Aug 01, 2013
11.83
11.95
11.77
11.90
115,685
+0.14(+1.20%)
Jul 31, 2013
11.79
11.94
11.72
11.76
0
-0.02(-0.15%)
Jul 30, 2013
11.81
11.82
11.60
11.78
0
+0.05(+0.41%)
Jul 29, 2013
11.82
11.96
11.72
11.73
0
-0.14(-1.19%)
Jul 26, 2013
11.88
11.90
11.74
11.87
0
-0.07(-0.63%)
Jul 25, 2013
11.82
11.98
11.76
11.95
0
+0.13(+1.08%)
Jul 24, 2013
11.88
11.90
11.76
11.82
0
-0.05(-0.41%)
Jul 23, 2013
11.78
11.89
11.72
11.87
0
+0.15(+1.32%)
Jul 22, 2013
11.73
11.79
11.64
11.71
0
-0.02(-0.19%)
Jul 19, 2013
11.63
11.79
11.63
11.74
0
+0.07(+0.60%)
Jul 18, 2013
11.49
11.85
11.49
11.67
0
+0.17(+1.49%)
Jul 17, 2013
11.45
11.56
11.43
11.49
97,803
+0.11(+0.97%)
Jul 16, 2013
11.28
11.42
11.24
11.38
0
+0.08(+0.74%)
Jul 15, 2013
11.26
11.52
11.26
11.30
0
+0.08(+0.75%)
Jul 12, 2013
11.16
11.25
11.10
11.22
0
+0.07(+0.63%)
Jul 11, 2013
10.86
11.16
10.85
11.15
0
+0.35(+3.26%)
Jul 10, 2013
10.71
10.79
10.67
10.79
0
+0.08(+0.78%)
Jul 09, 2013
10.68
10.75
10.66
10.71
0
+0.05(+0.50%)
Jul 08, 2013
10.53
10.69
10.53
10.66
0
+0.11(+1.09%)
Jul 05, 2013
10.66
10.66
10.36
10.54
0
+0.06(+0.59%)
Jul 03, 2013
10.36
10.53
10.33
10.48
0
+0.06(+0.55%)
Jul 02, 2013
10.54
10.60
10.27
10.42
0
-0.12(-1.17%)
Jul 01, 2013
10.57
10.65
10.51
10.55
0
+0.00(+0.00%)
Jun 28, 2013
10.42
10.66
10.40
10.55
276,828
+0.05(+0.50%)
Jun 27, 2013
10.38
10.50
10.38
10.49
0
+0.17(+1.66%)
Jun 26, 2013
10.59
10.65
10.28
10.32
0
-0.22(-2.08%)
Jun 25, 2013
10.10
10.65
10.03
10.54
0
+0.50(+4.94%)
Jun 24, 2013
10.14
10.19
9.813
10.05
0
-0.17(-1.68%)
Jun 21, 2013
10.41
10.75
10.18
10.22
190,433
-0.15(-1.48%)
Jun 20, 2013
10.38
10.59
10.26
10.37
0
-0.13(-1.25%)
Jun 19, 2013
10.74
10.80
10.40
10.50
0
-0.22(-2.05%)
Jun 18, 2013
10.76
10.81
10.47
10.72
0
-0.06(-0.53%)
Jun 17, 2013
10.70
10.87
10.61
10.78
0
+0.17(+1.61%)
Jun 14, 2013
10.78
10.81
10.57
10.61
0
-0.22(-2.07%)
Jun 13, 2013
10.48
10.85
10.48
10.83
107,553
+0.39(+3.70%)
Jun 12, 2013
10.64
10.83
10.41
10.45
98,927
-0.14(-1.33%)
Jun 11, 2013
10.77
10.83
10.58
10.59
59,857
-0.26(-2.39%)
Jun 10, 2013
10.73
10.85
10.67
10.85
0
+0.14(+1.27%)
Jun 07, 2013
10.83
10.85
10.65
10.71
0
-0.05(-0.45%)
Jun 06, 2013
10.66
10.86
10.53
10.76
80,330
+0.07(+0.66%)
Jun 05, 2013
10.72
10.81
10.53
10.69
0
-0.07(-0.69%)
Jun 04, 2013
10.82
10.83
10.51
10.76
0
-0.06(-0.57%)
Jun 03, 2013
10.72
10.88
10.62
10.82
162,557
+0.16(+1.48%)
May 31, 2013
10.58
10.95
10.54
10.67
163,913
+0.02(+0.21%)
May 30, 2013
10.34
10.89
10.22
10.64
208,545
+0.31(+3.02%)
May 29, 2013
10.41
10.41
10.15
10.33
208,106
-0.13(-1.26%)
May 28, 2013
10.80
10.98
10.42
10.46
289,128
-0.28(-2.62%)
May 24, 2013
10.26
11.14
10.10
10.74
0
+0.99(+10.13%)
May 23, 2013
9.567
9.787
9.563
9.756
0
+0.11(+1.14%)
May 22, 2013
9.506
9.817
9.506
9.646
0
+0.12(+1.24%)
May 21, 2013
9.550
9.607
9.440
9.528
0
-0.05(-0.50%)
May 20, 2013
9.405
9.598
9.277
9.576
0
+0.17(+1.77%)
May 17, 2013
9.405
9.435
9.295
9.409
0
+0.05(+0.56%)
May 16, 2013
9.418
9.427
9.321
9.356
41,515
-0.06(-0.65%)
May 15, 2013
9.203
9.431
9.163
9.418
0
+0.29(+3.18%)
May 13, 2013
9.299
9.334
9.099
9.128
0
-0.17(-1.80%)
May 10, 2013
9.172
9.343
9.172
9.295
0
+0.15(+1.63%)
May 09, 2013
9.145
9.220
9.062
9.145
0
-0.03(-0.29%)
May 08, 2013
9.176
9.246
9.106
9.172
0
-0.05(-0.52%)
May 07, 2013
9.071
9.224
9.005
9.220
0
+0.20(+2.24%)
May 06, 2013
8.974
9.022
8.856
9.018
0
+0.07(+0.79%)
May 03, 2013
8.864
8.979
8.864
8.948
0
+0.18(+2.05%)
May 02, 2013
8.689
8.895
8.689
8.768
0
+0.07(+0.86%)
May 01, 2013
9.123
9.233
8.684
8.693
0
-0.46(-4.99%)
Apr 30, 2013
9.075
9.181
9.038
9.150
0
+0.04(+0.39%)
Apr 29, 2013
9.167
9.242
8.983
9.115
126,979
-0.06(-0.67%)
Apr 26, 2013
9.053
9.203
9.088
9.176
112,903
+0.09(+0.97%)
Apr 25, 2013
8.961
9.159
8.943
9.088
66,554
+0.12(+1.37%)
Apr 24, 2013
8.829
9.005
8.829
8.965
84,216
+0.11(+1.24%)
Apr 23, 2013
8.684
8.869
8.640
8.855
121,927
+0.19(+2.18%)
Apr 22, 2013
8.869
8.869
8.610
8.667
123,807
-0.18(-1.99%)
Apr 19, 2013
8.899
8.904
8.776
8.842
141,337
-0.07(-0.84%)
Apr 18, 2013
8.834
8.957
8.768
8.917
239,110
+0.01(+0.15%)
Apr 17, 2013
8.965
9.031
8.689
8.904
154,495
-0.09(-1.03%)
Apr 16, 2013
9.066
9.137
8.855
8.996
186,886
-0.01(-0.10%)
Apr 15, 2013
9.185
9.185
8.864
9.005
289,836
-0.25(-2.71%)
Apr 12, 2013
9.229
9.330
8.979
9.255
224,115
+0.11(+1.25%)
Apr 11, 2013
8.926
9.220
8.904
9.141
137,446
+0.18(+1.96%)
Apr 10, 2013
8.812
8.983
8.770
8.965
123,634
+0.15(+1.74%)
Apr 09, 2013
8.934
8.947
8.772
8.812
160,246
-0.13(-1.47%)
Apr 08, 2013
9.035
9.035
8.860
8.943
155,834
-0.05(-0.54%)
Apr 05, 2013
8.820
9.022
8.685
8.991
157,711
+0.03(+0.34%)
Apr 04, 2013
8.768
8.987
8.623
8.960
286,890
+0.19(+2.20%)
Apr 03, 2013
8.960
9.061
8.768
8.768
319,665
-0.20(-2.25%)
Apr 02, 2013
8.685
9.166
8.606
8.969
580,519
+0.12(+1.34%)
Apr 01, 2013
8.952
9.079
8.777
8.851
409,641
-0.10(-1.13%)
Mar 28, 2013
9.022
9.022
8.934
8.952
301,159
-0.04(-0.49%)
Mar 27, 2013
8.991
9.109
8.952
8.996
165,703
-0.06(-0.68%)
Mar 26, 2013
9.285
9.285
8.873
9.057
442,878
-0.20(-2.18%)
Mar 25, 2013
9.241
9.271
9.070
9.258
166,931
+0.04(+0.48%)
Mar 22, 2013
9.083
9.276
9.026
9.214
96,097
+0.16(+1.74%)
Mar 21, 2013
9.210
9.276
8.969
9.057
101,495
-0.21(-2.31%)
Mar 20, 2013
9.228
9.521
9.119
9.271
304,737
-0.14(-1.53%)
Mar 19, 2013
9.451
9.547
9.390
9.416
261,045
-0.05(-0.51%)
Mar 18, 2013
9.486
9.547
9.377
9.464
101,787
-0.07(-0.69%)
Mar 15, 2013
9.517
9.547
9.469
9.530
336,647
+0.04(+0.46%)
Mar 14, 2013
9.206
9.490
9.206
9.486
167,995
+0.28(+3.09%)
Mar 13, 2013
9.153
9.245
9.061
9.201
131,962
+0.20(+2.19%)
Mar 12, 2013
9.070
9.131
8.974
9.004
43,571
-0.05(-0.58%)
Mar 11, 2013
9.271
9.285
9.048
9.057
105,680
-0.20(-2.18%)
Mar 08, 2013
9.048
9.333
9.048
9.258
523,825
+0.27(+3.02%)
Mar 07, 2013
8.452
9.079
8.404
8.987
282,449
+0.45(+5.23%)
Mar 06, 2013
8.658
8.689
8.466
8.540
125,810
-0.08(-0.91%)
Mar 05, 2013
8.610
8.628
8.492
8.619
167,281
+0.01(+0.15%)
Mar 04, 2013
8.544
8.689
8.540
8.606
134,622
+0.07(+0.82%)
Mar 01, 2013
8.431
8.676
8.426
8.536
113,811
+0.03(+0.31%)
Feb 28, 2013
8.527
8.623
8.422
8.509
222,643
+0.07(+0.83%)
Feb 27, 2013
8.339
8.536
8.321
8.439
89,112
+0.10(+1.15%)
Feb 26, 2013
8.549
8.641
8.312
8.343
187,472
-0.17(-1.96%)
Feb 25, 2013
8.759
8.794
8.417
8.509
229,804
-0.25(-2.85%)
Feb 22, 2013
8.777
8.864
8.606
8.759
118,230
+0.03(+0.35%)
Feb 21, 2013
8.864
8.908
8.698
8.728
116,394
-0.11(-1.29%)
Feb 20, 2013
8.943
8.978
8.825
8.842
134,494
-0.11(-1.17%)
Feb 19, 2013
8.877
8.969
8.838
8.947
130,459
+0.09(+1.04%)
Feb 15, 2013
9.000
9.017
8.851
8.855
89,886
-0.10(-1.08%)
Feb 14, 2013
9.009
9.026
8.893
8.952
121,276
+0.07(+0.79%)
Feb 13, 2013
9.035
9.044
8.870
8.882
91,553
-0.14(-1.51%)
Feb 12, 2013
8.869
9.039
8.842
9.017
130,829
+0.17(+1.93%)
Feb 11, 2013
8.921
8.921
8.829
8.847
87,340
-0.07(-0.74%)
Feb 08, 2013
8.912
9.009
8.829
8.912
98,944
+0.03(+0.35%)
Feb 07, 2013
8.987
9.000
8.829
8.882
144,532
-0.09(-0.98%)
Feb 06, 2013
8.899
9.000
8.820
8.969
129,445
+0.12(+1.34%)
Feb 04, 2013
8.965
9.057
8.803
8.851
165,269
-0.13(-1.41%)
Feb 01, 2013
9.022
9.105
8.974
8.978
132,772
+0.01(+0.15%)
Jan 31, 2013
8.925
9.114
8.908
8.965
125,950
+0.04(+0.39%)
Jan 30, 2013
9.017
9.046
8.873
8.930
115,549
-0.06(-0.63%)
Jan 29, 2013
9.153
9.169
8.960
8.987
169,345
-0.18(-1.91%)
Jan 28, 2013
9.315
9.346
9.105
9.162
179,403
-0.12(-1.32%)
Jan 25, 2013
9.228
9.328
9.210
9.285
159,810
+0.07(+0.76%)
Jan 24, 2013
9.123
9.324
9.052
9.214
163,646
+0.08(+0.86%)
Jan 23, 2013
9.092
9.197
9.092
9.136
142,949
+0.05(+0.58%)
Jan 22, 2013
9.087
9.138
9.013
9.083
199,419
-0.00(-0.05%)
Jan 18, 2013
9.214
9.254
9.070
9.087
226,486
-0.15(-1.61%)
Jan 17, 2013
9.201
9.289
9.118
9.236
203,018
+0.01(+0.14%)
Jan 16, 2013
8.899
9.337
8.886
9.223
175,489
+0.32(+3.64%)
Jan 15, 2013
8.663
8.974
8.663
8.899
206,312
+0.22(+2.57%)
Jan 14, 2013
8.768
8.781
8.619
8.676
226,194
-0.08(-0.95%)
Jan 11, 2013
8.851
8.851
8.759
8.759
51,560
-0.07(-0.84%)
Jan 10, 2013
8.847
8.860
8.715
8.833
115,305
-0.00(-0.05%)
Jan 09, 2013
8.956
8.956
8.816
8.838
83,011
-0.07(-0.84%)
Jan 08, 2013
8.750
8.939
8.650
8.912
179,047
+0.13(+1.50%)
Jan 07, 2013
9.079
9.123
8.702
8.781
209,539
-0.31(-3.43%)
Jan 04, 2013
9.083
9.197
9.035
9.093
84,767
+0.06(+0.69%)
Jan 03, 2013
8.934
9.114
8.917
9.031
341,254
+0.08(+0.93%)
Jan 02, 2013
9.026
9.125
8.908
8.947
450,225
-0.03(-0.29%)
Dec 31, 2012
8.658
9.065
8.636
8.974
260,417
+0.36(+4.17%)
Dec 28, 2012
8.431
8.750
8.389
8.614
226,461
+0.18(+2.13%)
Dec 27, 2012
8.374
8.496
8.233
8.435
484,293
+0.09(+1.05%)
Dec 26, 2012
8.746
8.746
8.299
8.347
209,411
-0.35(-4.08%)
Dec 24, 2012
8.628
8.784
8.628
8.702
148,859
+0.05(+0.61%)
Dec 21, 2012
8.671
8.680
8.391
8.650
492,445
-0.08(-0.90%)
Dec 20, 2012
8.733
8.790
8.680
8.728
181,652
+0.01(+0.10%)
Dec 19, 2012
8.685
8.750
8.632
8.720
376,726
+0.04(+0.50%)
Dec 18, 2012
8.636
8.715
8.579
8.676
446,725
+0.07(+0.81%)
Dec 17, 2012
8.505
8.658
8.483
8.606
428,566
+0.11(+1.29%)
Dec 14, 2012
8.343
8.562
8.343
8.496
404,823
+0.16(+1.89%)
Dec 13, 2012
8.755
8.838
8.308
8.339
474,276
-0.43(-4.94%)
Dec 12, 2012
8.872
8.909
8.697
8.772
408,416
-0.02(-0.28%)
Dec 11, 2012
9.026
9.063
8.760
8.797
672,581
-0.16(-1.81%)
Dec 10, 2012
8.968
9.084
8.897
8.959
473,966
-0.01(-0.09%)
Dec 07, 2012
9.272
9.296
8.959
8.968
361,969
-0.15(-1.60%)
Dec 06, 2012
9.197
9.288
9.063
9.113
202,306
-0.07(-0.73%)
Dec 05, 2012
9.296
9.346
9.068
9.180
127,366
-0.06(-0.63%)
Dec 04, 2012
9.305
9.415
9.155
9.238
175,677
+0.04(+0.41%)
Nov 30, 2012
9.338
9.434
9.130
9.201
296,522
-0.10(-1.07%)
Nov 29, 2012
9.292
9.409
9.272
9.301
192,297
-0.06(-0.62%)
Nov 28, 2012
9.155
9.363
9.109
9.359
149,513
+0.16(+1.76%)
Nov 27, 2012
8.851
9.234
8.743
9.197
623,583
+0.33(+3.71%)
Nov 26, 2012
8.589
8.920
8.443
8.868
309,679
+0.22(+2.50%)
Nov 23, 2012
8.531
8.718
8.468
8.651
249,720
+0.11(+1.32%)
Nov 21, 2012
8.502
8.651
8.481
8.539
313,173
+0.03(+0.39%)
Nov 20, 2012
8.710
8.739
8.327
8.506
815,664
-1.07(-11.21%)
Nov 19, 2012
9.492
9.675
9.451
9.579
364,115
+0.18(+1.95%)
Nov 16, 2012
9.259
9.417
9.155
9.396
265,624
+0.10(+1.03%)
Nov 15, 2012
9.267
9.363
9.130
9.301
176,824
+0.06(+0.68%)
Nov 14, 2012
9.359
9.513
9.159
9.238
148,381
-0.08(-0.89%)
Nov 13, 2012
9.147
9.388
9.147
9.321
158,380
+0.14(+1.50%)
Nov 12, 2012
9.355
9.434
9.147
9.184
54,083
-0.17(-1.87%)
Nov 09, 2012
9.434
9.442
9.309
9.359
38,403
-0.10(-1.01%)
Nov 08, 2012
9.796
9.813
9.401
9.455
212,860
-0.32(-3.32%)
Nov 07, 2012
9.825
9.910
9.725
9.779
154,110
-0.10(-0.97%)
Nov 06, 2012
9.679
9.895
9.642
9.875
91,313
+0.17(+1.76%)
Nov 05, 2012
9.613
9.763
9.450
9.704
50,293
+0.11(+1.17%)
Nov 02, 2012
9.817
9.850
9.546
9.592
134,602
-0.17(-1.71%)
Nov 01, 2012
9.758
9.917
9.650
9.758
129,440
+0.03(+0.30%)
Oct 31, 2012
9.742
9.758
9.646
9.729
163,696
-0.04(-0.38%)
Oct 26, 2012
9.758
9.767
9.767
9.767
86,750
+0.02(+0.26%)
Oct 25, 2012
9.817
9.817
9.700
9.742
48,063
-0.04(-0.40%)
Oct 24, 2012
9.962
9.962
9.679
9.781
78,567
-0.16(-1.65%)
Oct 23, 2012
9.892
10.01
9.823
9.946
201,296
+0.12(+1.27%)
Oct 19, 2012
9.654
9.846
9.542
9.821
174,517
+0.05(+0.55%)
Oct 18, 2012
10.04
10.10
9.650
9.767
235,009
-0.32(-3.22%)
Oct 17, 2012
9.954
10.20
9.892
10.09
111,730
+0.12(+1.25%)
Oct 16, 2012
9.958
10.02
9.921
9.966
87,740
+0.07(+0.67%)
Oct 15, 2012
10.03
10.03
9.829
9.900
143,770
-0.05(-0.46%)
Oct 12, 2012
9.996
9.996
9.850
9.946
91,532
-0.04(-0.38%)
Oct 11, 2012
10.05
10.05
9.912
9.983
81,739
+0.05(+0.50%)
Oct 10, 2012
9.904
10.03
9.883
9.933
191,653
+0.02(+0.25%)
Oct 09, 2012
9.779
10.03
9.742
9.908
402,261
+0.48(+5.12%)
Oct 08, 2012
9.371
9.475
9.363
9.425
116,038
+0.03(+0.31%)
Oct 05, 2012
9.496
9.555
9.351
9.396
86,935
-0.09(-0.96%)
Oct 04, 2012
9.475
9.530
9.411
9.488
126,703
+0.03(+0.31%)
Oct 03, 2012
9.725
9.725
9.442
9.459
160,629
-0.26(-2.70%)
Oct 02, 2012
9.663
9.742
9.036
9.721
130,184
+0.12(+1.21%)
Oct 01, 2012
9.850
9.908
9.547
9.605
333,203
-0.17(-1.70%)
Sep 28, 2012
9.775
9.904
9.767
9.771
88,978
-0.10(-1.05%)
Sep 27, 2012
9.750
9.904
9.750
9.875
106,933
+0.14(+1.41%)
Sep 26, 2012
9.792
9.875
9.700
9.738
97,293
-0.06(-0.59%)
Sep 25, 2012
9.841
9.900
9.746
9.796
169,881
-0.02(-0.21%)
Sep 24, 2012
9.667
9.837
9.655
9.816
128,983
+0.10(+0.98%)
Sep 21, 2012
9.974
9.974
9.713
9.721
283,931
-0.13(-1.31%)
Sep 20, 2012
9.775
9.924
9.700
9.850
74,957
+0.00(+0.00%)
Sep 19, 2012
10.05
10.05
9.850
9.850
107,489
-0.18(-1.82%)
Sep 18, 2012
9.879
10.05
9.870
10.03
133,773
+0.12(+1.17%)
Sep 17, 2012
9.987
10.03
9.783
9.916
247,883
-0.13(-1.32%)
Sep 14, 2012
10.04
10.13
9.962
10.05
200,745
+0.03(+0.33%)
Sep 13, 2012
9.978
10.08
9.858
10.02
187,841
+0.04(+0.37%)
Sep 12, 2012
9.895
9.999
9.879
9.978
304,938
+0.13(+1.31%)
Sep 11, 2012
9.750
9.879
9.684
9.850
234,804
+0.17(+1.72%)
Sep 10, 2012
9.646
9.729
9.501
9.684
247,977
+0.05(+0.52%)
Sep 07, 2012
9.451
9.646
9.393
9.634
206,353
+0.22(+2.29%)
Sep 06, 2012
9.177
9.426
9.152
9.418
239,297
+0.26(+2.86%)
Sep 05, 2012
9.210
9.210
9.115
9.156
371,941
-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.