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
)
34.97
-0.49 (-1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2015
13.04
13.33
13.04
13.17
391,882
+0.16(+1.20%)
Mar 30, 2015
12.90
13.17
12.81
13.01
218,088
+0.24(+1.89%)
Mar 27, 2015
12.89
13.08
12.73
12.77
382,046
-0.17(-1.28%)
Mar 26, 2015
12.88
13.12
12.79
12.94
245,890
+0.04(+0.28%)
Mar 25, 2015
12.84
12.99
12.78
12.90
292,452
+0.03(+0.24%)
Mar 24, 2015
12.70
12.96
12.53
12.87
257,089
+0.17(+1.30%)
Mar 23, 2015
12.35
12.87
12.28
12.70
430,236
+0.35(+2.82%)
Mar 20, 2015
11.83
12.47
11.65
12.36
560,353
+0.61(+5.22%)
Mar 19, 2015
12.16
12.19
11.13
11.74
1,293,997
+0.91(+8.38%)
Mar 18, 2015
10.75
10.92
10.69
10.83
786,835
+0.10(+0.96%)
Mar 17, 2015
10.91
10.99
10.72
10.73
231,006
-0.12(-1.11%)
Mar 16, 2015
11.27
11.28
10.82
10.85
215,257
-0.34(-3.00%)
Mar 13, 2015
11.40
11.42
10.95
11.19
147,394
-0.18(-1.57%)
Mar 12, 2015
11.04
11.38
11.00
11.37
156,277
+0.43(+3.93%)
Mar 11, 2015
11.01
11.06
10.90
10.94
88,034
-0.03(-0.29%)
Mar 10, 2015
11.03
11.15
10.93
10.97
107,229
-0.21(-1.92%)
Mar 09, 2015
10.86
11.28
10.82
11.18
176,852
+0.38(+3.52%)
Mar 06, 2015
10.76
11.04
10.76
10.80
84,692
-0.04(-0.41%)
Mar 05, 2015
10.87
10.96
10.75
10.85
63,801
-0.01(-0.08%)
Mar 04, 2015
10.90
10.90
10.90
10.86
88,552
-0.04(-0.37%)
Mar 03, 2015
11.08
11.08
10.87
10.90
80,771
-0.18(-1.62%)
Mar 02, 2015
10.95
11.17
10.87
11.08
73,687
+0.10(+0.90%)
Feb 27, 2015
10.91
11.12
10.91
10.98
75,026
+0.02(+0.16%)
Feb 26, 2015
10.90
10.98
10.70
10.96
71,959
+0.08(+0.78%)
Feb 25, 2015
10.81
10.97
10.76
10.87
101,406
+0.09(+0.83%)
Feb 24, 2015
10.65
11.12
10.65
10.79
114,582
+0.17(+1.60%)
Feb 23, 2015
10.57
10.64
10.39
10.62
103,141
+0.02(+0.17%)
Feb 20, 2015
10.40
10.67
10.35
10.60
83,943
+0.24(+2.29%)
Feb 19, 2015
10.30
10.49
10.29
10.36
95,216
+0.00(+0.04%)
Feb 18, 2015
10.60
10.67
9.931
10.36
118,601
-0.29(-2.69%)
Feb 17, 2015
10.80
10.80
10.57
10.64
77,350
-0.10(-0.96%)
Feb 13, 2015
10.83
10.75
10.75
10.75
142,398
-0.03(-0.25%)
Feb 12, 2015
10.80
10.83
10.66
10.77
119,279
+0.04(+0.33%)
Feb 11, 2015
10.72
10.97
10.67
10.74
63,334
-0.04(-0.33%)
Feb 10, 2015
10.62
10.79
10.53
10.77
139,838
+0.25(+2.34%)
Feb 09, 2015
10.96
11.07
10.52
10.53
173,258
-0.44(-4.04%)
Feb 06, 2015
10.93
11.17
10.90
10.97
56,608
+0.00(+0.00%)
Feb 05, 2015
10.86
11.04
10.82
10.97
98,183
+0.11(+1.03%)
Feb 04, 2015
10.73
11.01
10.73
10.86
108,488
+0.04(+0.33%)
Feb 03, 2015
10.58
11.07
10.57
10.82
158,546
+0.26(+2.46%)
Feb 02, 2015
10.45
10.60
10.30
10.56
214,182
+0.17(+1.68%)
Jan 30, 2015
10.58
10.86
10.36
10.39
197,208
-0.31(-2.89%)
Jan 29, 2015
10.56
10.72
10.51
10.70
97,076
+0.18(+1.74%)
Jan 28, 2015
10.61
10.67
10.49
10.51
154,757
-0.08(-0.72%)
Jan 27, 2015
10.60
10.73
10.56
10.59
158,341
-0.10(-0.92%)
Jan 26, 2015
10.71
10.74
10.51
10.69
149,938
-0.02(-0.17%)
Jan 23, 2015
10.87
10.87
10.59
10.70
69,721
-0.13(-1.16%)
Jan 22, 2015
10.56
10.93
10.47
10.83
113,182
+0.30(+2.89%)
Jan 21, 2015
10.64
10.69
10.51
10.53
99,506
-0.11(-1.05%)
Jan 20, 2015
10.74
10.87
10.49
10.64
246,455
-0.05(-0.50%)
Jan 16, 2015
10.60
10.74
10.60
10.69
119,536
+0.05(+0.46%)
Jan 15, 2015
10.85
10.88
10.57
10.64
227,910
-0.20(-1.86%)
Jan 14, 2015
10.74
10.87
10.67
10.84
126,651
+0.00(+0.00%)
Jan 13, 2015
11.21
11.41
10.74
10.84
144,217
-0.32(-2.85%)
Jan 12, 2015
10.93
11.21
10.93
11.16
172,397
+0.19(+1.75%)
Jan 09, 2015
11.00
11.03
10.84
10.97
135,684
-0.06(-0.53%)
Jan 08, 2015
11.15
11.19
10.98
11.03
160,592
-0.08(-0.72%)
Jan 07, 2015
10.83
11.12
10.75
11.11
183,664
+0.35(+3.24%)
Jan 06, 2015
11.04
11.07
10.62
10.76
105,223
-0.31(-2.78%)
Jan 05, 2015
11.09
11.32
10.96
11.07
185,526
-0.16(-1.39%)
Jan 02, 2015
11.52
11.52
11.14
11.22
113,904
-0.24(-2.10%)
Dec 31, 2014
11.59
11.46
11.46
11.46
208,174
-0.17(-1.50%)
Dec 30, 2014
11.58
11.87
11.48
11.64
125,635
-0.01(-0.08%)
Dec 29, 2014
11.47
11.67
11.26
11.65
110,883
+0.21(+1.87%)
Dec 26, 2014
11.39
11.50
11.33
11.43
55,631
+0.11(+0.99%)
Dec 24, 2014
11.41
11.32
11.32
11.32
32,044
-0.10(-0.86%)
Dec 23, 2014
11.04
11.55
10.94
11.42
229,498
+0.40(+3.65%)
Dec 22, 2014
10.96
11.19
10.86
11.02
256,402
-0.00(-0.04%)
Dec 19, 2014
11.70
11.70
10.91
11.02
297,398
-0.73(-6.23%)
Dec 18, 2014
11.78
11.89
11.58
11.75
147,645
+0.01(+0.08%)
Dec 17, 2014
11.63
11.76
11.25
11.75
268,104
+0.21(+1.86%)
Dec 16, 2014
11.24
11.73
11.04
11.53
253,921
+0.34(+3.03%)
Dec 15, 2014
11.28
11.40
11.14
11.19
183,175
-0.08(-0.67%)
Dec 12, 2014
11.00
11.32
11.00
11.27
198,328
+0.18(+1.61%)
Dec 11, 2014
10.90
11.23
10.90
11.09
124,963
+0.33(+3.11%)
Dec 10, 2014
10.82
11.01
10.68
10.75
177,331
-0.05(-0.49%)
Dec 09, 2014
10.42
10.84
10.42
10.81
114,375
+0.28(+2.63%)
Dec 08, 2014
10.61
10.71
10.34
10.53
112,772
-0.08(-0.72%)
Dec 05, 2014
10.57
10.74
10.55
10.61
112,477
+0.00(+0.00%)
Dec 04, 2014
10.38
10.72
10.20
10.61
230,233
+0.24(+2.28%)
Dec 03, 2014
10.46
10.95
10.30
10.37
364,350
-0.06(-0.56%)
Dec 02, 2014
9.639
10.49
9.517
10.43
1,092,026
+1.67(+19.11%)
Dec 01, 2014
9.041
9.072
8.711
8.756
211,408
-0.29(-3.16%)
Nov 28, 2014
8.930
9.233
8.917
9.041
106,370
+0.08(+0.90%)
Nov 26, 2014
8.791
8.961
8.961
8.961
117,420
+0.27(+3.13%)
Nov 25, 2014
8.769
8.769
8.573
8.689
99,556
-0.03(-0.31%)
Nov 24, 2014
8.577
8.814
8.577
8.715
61,551
+0.14(+1.61%)
Nov 21, 2014
8.711
8.740
8.537
8.577
82,501
-0.01(-0.10%)
Nov 20, 2014
8.251
8.628
8.251
8.586
115,719
+0.32(+3.89%)
Nov 19, 2014
8.372
8.372
8.207
8.265
49,639
-0.10(-1.23%)
Nov 18, 2014
8.385
8.385
8.247
8.367
49,551
+0.02(+0.21%)
Nov 17, 2014
8.457
8.474
8.323
8.350
35,147
-0.14(-1.68%)
Nov 14, 2014
8.519
8.532
8.408
8.492
36,783
+0.01(+0.11%)
Nov 13, 2014
8.532
8.635
8.358
8.483
59,626
-0.04(-0.42%)
Nov 12, 2014
8.399
8.593
8.376
8.519
116,279
+0.07(+0.85%)
Nov 11, 2014
8.390
8.474
8.305
8.448
55,438
+0.05(+0.58%)
Nov 10, 2014
8.474
8.479
8.278
8.399
50,004
-0.10(-1.16%)
Nov 07, 2014
8.403
8.497
8.390
8.497
63,082
+0.03(+0.32%)
Nov 06, 2014
8.376
8.488
8.345
8.470
56,254
+0.11(+1.28%)
Nov 05, 2014
8.416
8.501
8.327
8.363
64,475
+0.02(+0.27%)
Nov 04, 2014
8.216
8.532
8.193
8.341
173,558
+0.12(+1.47%)
Nov 03, 2014
8.211
8.283
8.167
8.220
143,544
+0.01(+0.11%)
Oct 31, 2014
8.184
8.233
8.113
8.211
127,020
+0.18(+2.28%)
Oct 30, 2014
7.966
8.064
7.870
8.028
81,526
+0.05(+0.67%)
Oct 29, 2014
8.042
8.055
7.841
7.975
86,994
-0.08(-0.94%)
Oct 28, 2014
7.792
8.064
7.694
8.051
166,627
+0.27(+3.44%)
Oct 27, 2014
7.792
7.805
7.859
7.783
69,564
-0.08(-0.97%)
Oct 24, 2014
8.010
8.010
7.740
7.859
80,092
-0.12(-1.51%)
Oct 23, 2014
8.001
8.046
7.939
7.979
69,609
+0.06(+0.79%)
Oct 22, 2014
8.059
8.153
7.894
7.917
141,843
-0.11(-1.39%)
Oct 21, 2014
8.028
8.113
7.890
8.028
175,359
+0.01(+0.17%)
Oct 20, 2014
8.073
8.073
7.926
8.015
128,877
-0.06(-0.77%)
Oct 17, 2014
8.559
8.595
8.037
8.077
205,727
-0.36(-4.28%)
Oct 16, 2014
8.211
8.546
8.211
8.439
147,512
+0.12(+1.50%)
Oct 15, 2014
8.225
8.408
8.082
8.314
268,962
-0.04(-0.48%)
Oct 14, 2014
8.104
8.367
8.104
8.354
154,614
+0.29(+3.65%)
Oct 13, 2014
7.850
8.198
7.814
8.059
149,699
+0.17(+2.21%)
Oct 10, 2014
7.555
7.939
7.555
7.885
194,221
+0.28(+3.70%)
Oct 09, 2014
7.631
7.662
7.564
7.604
163,889
-0.07(-0.87%)
Oct 08, 2014
7.609
7.685
7.466
7.671
159,481
+0.05(+0.64%)
Oct 07, 2014
7.671
7.711
7.600
7.622
112,152
-0.10(-1.33%)
Oct 06, 2014
7.810
7.872
7.707
7.725
119,432
-0.10(-1.26%)
Oct 03, 2014
7.912
7.912
7.810
7.823
86,454
+0.00(+0.00%)
Oct 02, 2014
7.760
7.930
7.760
7.823
90,017
+0.05(+0.69%)
Oct 01, 2014
7.894
7.938
7.747
7.769
176,272
-0.15(-1.91%)
Sep 30, 2014
7.983
8.001
7.907
7.921
185,475
-0.05(-0.61%)
Sep 29, 2014
7.805
8.014
7.805
7.970
127,217
+0.07(+0.90%)
Sep 26, 2014
8.014
8.134
7.845
7.898
184,594
-0.12(-1.44%)
Sep 25, 2014
8.142
8.156
7.983
8.014
125,665
-0.20(-2.44%)
Sep 24, 2014
8.147
8.263
8.105
8.214
82,873
+0.09(+1.15%)
Sep 23, 2014
8.076
8.201
8.076
8.121
148,306
+0.03(+0.38%)
Sep 22, 2014
8.276
8.285
8.063
8.090
149,892
-0.25(-3.04%)
Sep 19, 2014
8.503
8.543
8.334
8.343
154,879
-0.13(-1.52%)
Sep 18, 2014
8.423
8.481
8.392
8.472
99,773
+0.07(+0.85%)
Sep 17, 2014
8.392
8.450
8.334
8.401
143,841
+0.04(+0.43%)
Sep 16, 2014
8.276
8.445
8.259
8.365
161,701
+0.07(+0.86%)
Sep 15, 2014
8.459
8.468
8.250
8.294
167,363
-0.14(-1.64%)
Sep 12, 2014
8.561
8.561
8.330
8.432
111,171
-0.12(-1.46%)
Sep 11, 2014
8.303
8.561
8.303
8.557
177,628
+0.22(+2.67%)
Sep 10, 2014
8.285
8.374
8.227
8.334
153,013
+0.01(+0.16%)
Sep 09, 2014
8.583
8.583
8.312
8.321
127,069
-0.27(-3.11%)
Sep 08, 2014
8.632
8.703
8.499
8.588
136,989
-0.04(-0.52%)
Sep 05, 2014
8.761
8.761
8.574
8.632
157,080
-0.20(-2.22%)
Sep 04, 2014
8.895
8.961
8.690
8.828
1,380,634
-1.03(-10.42%)
Sep 03, 2014
9.851
10.05
9.788
9.855
403,157
+0.07(+0.68%)
Sep 02, 2014
9.651
9.820
9.651
9.788
167,682
+0.21(+2.23%)
Aug 29, 2014
9.597
9.575
9.575
9.575
102,534
-0.02(-0.23%)
Aug 28, 2014
9.459
9.699
9.717
9.597
139,341
-0.12(-1.24%)
Aug 27, 2014
9.735
9.764
9.599
9.717
134,536
+0.01(+0.14%)
Aug 26, 2014
9.655
9.780
9.522
9.704
231,128
+0.09(+0.93%)
Aug 25, 2014
9.566
9.695
9.526
9.615
87,249
+0.09(+0.93%)
Aug 22, 2014
9.419
9.579
9.388
9.526
128,004
+0.12(+1.28%)
Aug 21, 2014
9.353
9.517
9.353
9.406
151,805
+0.00(+0.05%)
Aug 20, 2014
9.250
9.473
9.206
9.402
145,433
+0.13(+1.39%)
Aug 19, 2014
9.166
9.313
9.161
9.273
201,319
+0.14(+1.56%)
Aug 18, 2014
9.015
9.121
8.886
9.130
171,548
+0.26(+2.91%)
Aug 15, 2014
8.850
8.921
8.814
8.872
287,531
+0.09(+1.06%)
Aug 14, 2014
8.681
8.823
8.650
8.779
99,463
+0.08(+0.87%)
Aug 13, 2014
8.672
8.726
8.530
8.703
174,783
+0.05(+0.62%)
Aug 12, 2014
8.761
8.767
8.601
8.650
92,137
-0.11(-1.22%)
Aug 11, 2014
8.921
9.280
8.748
8.757
155,697
-0.09(-1.06%)
Aug 08, 2014
8.650
8.903
7.925
8.850
248,620
+0.17(+2.00%)
Aug 07, 2014
8.530
8.730
8.468
8.677
860,822
+0.47(+5.69%)
Aug 06, 2014
7.947
8.290
7.947
8.210
135,561
+0.24(+2.96%)
Aug 05, 2014
7.765
8.363
7.765
7.974
198,874
+0.19(+2.46%)
Aug 04, 2014
7.841
7.872
7.738
7.783
296,791
+0.04(+0.57%)
Aug 01, 2014
7.943
7.971
7.694
7.738
154,458
-0.18(-2.25%)
Jul 31, 2014
7.956
8.032
7.854
7.916
493,377
-0.12(-1.49%)
Jul 30, 2014
8.058
8.094
7.965
8.036
78,718
+0.02(+0.22%)
Jul 29, 2014
7.929
8.089
7.907
8.018
140,947
+0.10(+1.24%)
Jul 28, 2014
8.058
8.099
7.907
7.921
110,901
-0.16(-1.98%)
Jul 25, 2014
8.227
8.267
8.058
8.081
64,790
-0.16(-2.00%)
Jul 24, 2014
8.170
8.339
8.170
8.245
182,311
+0.07(+0.87%)
Jul 23, 2014
8.152
8.201
8.116
8.174
59,294
+0.05(+0.60%)
Jul 22, 2014
8.227
8.450
8.116
8.125
57,273
-0.09(-1.14%)
Jul 21, 2014
8.219
8.290
8.174
8.219
104,322
-0.08(-0.91%)
Jul 18, 2014
8.125
8.325
8.125
8.294
157,409
+0.13(+1.63%)
Jul 17, 2014
8.241
8.343
8.143
8.161
99,249
-0.11(-1.34%)
Jul 16, 2014
8.423
8.450
8.245
8.272
92,607
-0.12(-1.48%)
Jul 15, 2014
8.485
8.592
8.383
8.396
101,259
-0.07(-0.79%)
Jul 14, 2014
8.579
8.641
8.450
8.463
100,115
-0.08(-0.94%)
Jul 11, 2014
8.766
8.766
8.517
8.543
117,287
-0.24(-2.68%)
Jul 10, 2014
8.739
8.886
8.672
8.779
337,065
-0.12(-1.30%)
Jul 09, 2014
9.006
9.037
8.806
8.895
91,840
-0.09(-1.04%)
Jul 08, 2014
8.961
9.046
8.841
8.988
85,675
-0.02(-0.25%)
Jul 07, 2014
9.130
9.215
8.935
9.010
112,464
-0.11(-1.17%)
Jul 03, 2014
9.206
9.117
9.117
9.117
199,898
-0.05(-0.53%)
Jul 02, 2014
9.317
9.410
9.117
9.166
1,043,159
-0.14(-1.53%)
Jul 01, 2014
9.157
9.392
9.157
9.308
128,375
+0.15(+1.65%)
Jun 30, 2014
9.135
9.206
9.046
9.157
124,064
+0.01(+0.10%)
Jun 27, 2014
9.117
9.215
9.012
9.148
246,365
+0.03(+0.34%)
Jun 26, 2014
9.197
9.202
9.046
9.117
231,547
-0.12(-1.25%)
Jun 25, 2014
9.038
9.273
9.038
9.233
253,716
+0.12(+1.31%)
Jun 24, 2014
9.060
9.290
8.834
9.113
238,506
+0.02(+0.20%)
Jun 23, 2014
9.002
9.135
8.936
9.095
169,879
+0.06(+0.69%)
Jun 20, 2014
8.998
9.091
8.947
9.033
245,896
+0.09(+0.99%)
Jun 19, 2014
8.874
9.002
8.865
8.944
96,192
+0.10(+1.15%)
Jun 18, 2014
8.745
8.905
8.687
8.842
76,343
+0.06(+0.71%)
Jun 17, 2014
8.634
8.794
8.634
8.780
138,893
+0.17(+2.01%)
Jun 16, 2014
8.647
8.723
8.568
8.607
126,835
-0.04(-0.46%)
Jun 13, 2014
8.630
8.656
8.541
8.647
69,873
+0.03(+0.31%)
Jun 12, 2014
8.789
8.789
8.590
8.621
108,748
-0.15(-1.67%)
Jun 11, 2014
8.789
8.860
8.718
8.767
86,601
-0.07(-0.80%)
Jun 10, 2014
8.634
8.882
8.634
8.838
500,965
+0.37(+4.40%)
Jun 06, 2014
8.341
8.492
8.311
8.466
174,186
+0.17(+2.09%)
Jun 05, 2014
8.275
8.350
8.204
8.293
313,181
+0.04(+0.43%)
Jun 04, 2014
8.222
8.324
8.084
8.257
238,673
+0.03(+0.38%)
Jun 03, 2014
8.257
8.359
8.213
8.226
199,916
-0.03(-0.38%)
Jun 02, 2014
8.275
8.381
8.204
8.257
137,355
-0.04(-0.43%)
May 30, 2014
8.053
8.344
8.018
8.293
179,145
+0.27(+3.43%)
May 29, 2014
8.080
8.092
8.000
8.018
207,826
-0.01(-0.17%)
May 28, 2014
8.177
8.239
8.004
8.031
230,368
-0.20(-2.37%)
May 27, 2014
8.426
8.456
8.177
8.226
472,067
-0.16(-1.85%)
May 23, 2014
8.887
8.381
8.381
8.381
703,565
-1.30(-13.42%)
May 22, 2014
9.716
9.800
9.641
9.681
110,610
-0.06(-0.64%)
May 21, 2014
9.760
9.871
9.574
9.743
105,575
+0.04(+0.37%)
May 20, 2014
10.01
10.19
9.583
9.707
192,722
-0.38(-3.78%)
May 19, 2014
9.978
10.12
9.938
10.09
58,889
+0.12(+1.16%)
May 16, 2014
9.729
9.978
9.685
9.973
80,840
+0.21(+2.13%)
May 15, 2014
9.601
9.831
9.490
9.765
117,748
+0.09(+0.92%)
May 14, 2014
9.823
9.889
9.645
9.676
129,088
-0.20(-2.06%)
May 13, 2014
10.07
10.10
9.862
9.880
82,080
-0.21(-2.07%)
May 12, 2014
10.07
10.15
9.951
10.09
149,631
+0.12(+1.16%)
May 09, 2014
9.641
10.04
9.641
9.973
99,101
+0.26(+2.69%)
May 08, 2014
9.738
9.995
9.588
9.712
75,482
-0.02(-0.23%)
May 07, 2014
9.681
9.769
9.530
9.734
117,605
+0.04(+0.37%)
May 06, 2014
9.800
9.862
9.690
9.698
181,276
-0.16(-1.66%)
May 05, 2014
9.893
9.920
9.774
9.862
95,806
-0.10(-0.98%)
May 02, 2014
9.987
10.16
9.876
9.960
72,640
+0.02(+0.18%)
May 01, 2014
10.08
10.11
9.818
9.942
133,945
-0.19(-1.84%)
Apr 30, 2014
10.11
10.16
9.962
10.13
131,560
+0.01(+0.09%)
Apr 29, 2014
10.08
10.19
10.01
10.12
269,758
+0.11(+1.06%)
Apr 28, 2014
10.08
10.20
9.902
10.01
70,805
+0.00(+0.04%)
Apr 25, 2014
10.10
10.16
9.925
10.01
121,809
-0.11(-1.10%)
Apr 24, 2014
10.16
10.19
10.04
10.12
68,318
+0.04(+0.44%)
Apr 23, 2014
10.14
10.31
10.01
10.08
391,944
-0.10(-0.96%)
Apr 22, 2014
10.18
10.27
10.13
10.17
72,440
+0.04(+0.39%)
Apr 21, 2014
10.14
10.19
10.08
10.13
123,926
+0.04(+0.44%)
Apr 17, 2014
9.902
10.09
10.09
10.09
112,750
+0.14(+1.38%)
Apr 16, 2014
10.01
10.04
9.911
9.951
58,249
+0.04(+0.40%)
Apr 15, 2014
9.916
10.16
9.725
9.911
203,567
-0.01(-0.13%)
Apr 14, 2014
9.805
10.27
9.752
9.925
405,912
+0.24(+2.52%)
Apr 11, 2014
9.831
9.849
9.636
9.681
130,324
-0.19(-1.93%)
Apr 10, 2014
9.987
10.03
9.805
9.871
124,740
-0.16(-1.59%)
Apr 09, 2014
10.07
10.10
9.898
10.03
135,781
-0.00(-0.04%)
Apr 08, 2014
10.07
10.21
10.000
10.04
80,628
+0.01(+0.09%)
Apr 07, 2014
9.987
10.09
9.723
10.03
121,338
+0.00(+0.00%)
Apr 04, 2014
10.34
10.49
9.929
10.03
148,301
-0.23(-2.21%)
Apr 03, 2014
10.24
10.31
10.20
10.25
197,063
-0.04(-0.35%)
Apr 02, 2014
10.17
10.44
10.16
10.29
459,296
+0.08(+0.82%)
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.