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, 2004
4.253
4.281
4.250
4.278
47,795
+0.04(+0.85%)
Mar 30, 2004
4.206
4.261
4.206
4.242
58,658
+0.02(+0.46%)
Mar 29, 2004
4.217
4.259
4.192
4.223
205,665
-0.01(-0.13%)
Mar 26, 2004
4.173
4.248
4.173
4.228
82,555
+0.05(+1.26%)
Mar 25, 2004
4.107
4.198
4.087
4.176
92,694
+0.07(+1.75%)
Mar 24, 2004
4.134
4.156
4.101
4.104
178,146
-0.04(-1.00%)
Mar 23, 2004
4.145
4.234
4.079
4.145
333,482
-0.07(-1.57%)
Mar 22, 2004
4.170
4.250
4.165
4.212
393,226
-0.02(-0.39%)
Mar 19, 2004
4.237
4.339
4.190
4.228
104,643
-0.01(-0.26%)
Mar 18, 2004
4.297
4.399
4.201
4.239
127,092
-0.07(-1.54%)
Mar 17, 2004
4.413
4.419
4.267
4.306
112,971
-0.10(-2.26%)
Mar 16, 2004
4.430
4.463
4.226
4.405
219,062
-0.05(-1.05%)
Mar 15, 2004
4.499
4.562
4.405
4.452
135,058
-0.14(-3.12%)
Mar 12, 2004
4.637
4.637
4.538
4.596
49,243
+0.03(+0.60%)
Mar 11, 2004
4.502
4.830
4.499
4.568
175,612
+0.12(+2.73%)
Mar 10, 2004
4.377
4.524
4.353
4.446
91,608
+0.06(+1.45%)
Mar 09, 2004
4.422
4.466
4.383
4.383
133,610
-0.09(-1.92%)
Mar 08, 2004
4.358
4.499
4.350
4.469
152,076
+0.11(+2.54%)
Mar 05, 2004
4.326
4.405
4.295
4.358
180,681
-0.01(-0.32%)
Mar 04, 2004
4.308
4.388
4.294
4.372
177,060
+0.14(+3.26%)
Mar 03, 2004
4.176
4.317
4.159
4.234
268,306
+0.01(+0.26%)
Mar 02, 2004
4.270
4.270
4.129
4.223
239,701
-0.05(-1.10%)
Mar 01, 2004
4.261
4.308
4.201
4.270
149,179
+0.04(+1.05%)
Feb 27, 2004
4.317
4.364
4.203
4.226
224,494
-0.13(-3.04%)
Feb 26, 2004
4.187
4.358
4.129
4.358
78,935
+0.01(+0.19%)
Feb 25, 2004
4.347
4.416
4.308
4.350
147,731
+0.03(+0.64%)
Feb 24, 2004
4.366
4.385
4.284
4.322
66,261
-0.05(-1.20%)
Feb 23, 2004
4.308
4.391
4.281
4.375
116,954
+0.02(+0.44%)
Feb 20, 2004
4.289
4.364
4.284
4.355
60,106
+0.05(+1.15%)
Feb 19, 2004
4.311
4.413
4.281
4.306
81,107
-0.01(-0.26%)
Feb 18, 2004
4.267
4.333
4.101
4.317
136,144
-0.01(-0.26%)
Feb 17, 2004
4.112
4.336
4.029
4.328
262,151
-0.08(-1.76%)
Feb 13, 2004
4.281
4.515
4.214
4.405
238,253
+0.02(+0.38%)
Feb 12, 2004
4.546
4.593
4.308
4.388
272,289
-0.10(-2.22%)
Feb 11, 2004
4.366
4.557
4.366
4.488
38,381
+0.02(+0.50%)
Feb 10, 2004
4.419
4.466
4.333
4.466
61,192
+0.08(+1.77%)
Feb 09, 2004
4.341
4.419
4.284
4.388
124,195
-0.01(-0.26%)
Feb 06, 2004
4.469
4.477
4.399
4.399
132,886
-0.05(-1.18%)
Feb 05, 2004
4.422
4.504
4.295
4.452
93,056
+0.12(+2.68%)
Feb 04, 2004
4.438
4.488
4.319
4.336
82,193
-0.10(-2.18%)
Feb 03, 2004
4.408
4.524
4.405
4.433
79,659
+0.01(+0.31%)
Feb 02, 2004
4.480
4.565
4.386
4.419
156,421
-0.07(-1.48%)
Jan 30, 2004
4.543
4.549
4.430
4.485
63,365
-0.03(-0.61%)
Jan 29, 2004
4.543
4.615
4.430
4.513
227,390
+0.03(+0.68%)
Jan 28, 2004
4.637
4.637
4.480
4.482
179,595
-0.14(-3.10%)
Jan 27, 2004
4.626
4.709
4.604
4.626
51,778
-0.07(-1.47%)
Jan 26, 2004
4.662
4.761
4.640
4.695
328,051
+0.02(+0.41%)
Jan 23, 2004
4.698
4.742
4.676
4.676
85,090
+0.01(+0.18%)
Jan 22, 2004
4.629
4.750
4.629
4.667
292,566
-0.03(-0.59%)
Jan 21, 2004
4.576
4.695
4.493
4.695
281,341
+0.15(+3.34%)
Jan 20, 2004
4.471
4.571
4.419
4.543
309,946
+0.12(+2.81%)
Jan 16, 2004
4.474
4.474
4.419
4.419
56,847
-0.06(-1.23%)
Jan 15, 2004
4.353
4.474
4.353
4.474
173,381
+0.06(+1.25%)
Jan 14, 2004
4.455
4.496
4.380
4.419
115,332
-0.02(-0.50%)
Jan 13, 2004
4.372
4.457
4.372
4.441
154,984
+0.02(+0.50%)
Jan 12, 2004
4.250
4.433
4.250
4.419
350,163
+0.26(+6.31%)
Jan 09, 2004
4.297
4.482
4.143
4.156
475,634
-0.25(-5.64%)
Jan 08, 2004
4.471
4.551
4.350
4.405
348,617
-0.23(-4.95%)
Jan 07, 2004
4.659
4.778
4.634
4.634
276,685
-0.09(-1.81%)
Jan 06, 2004
4.612
4.736
4.604
4.720
324,792
+0.10(+2.15%)
Jan 05, 2004
4.957
4.985
4.598
4.620
181,043
-0.23(-4.67%)
Jan 02, 2004
4.852
4.930
4.836
4.847
232,460
-0.04(-0.85%)
Dec 31, 2003
4.847
4.916
4.811
4.888
332,396
+0.06(+1.14%)
Dec 30, 2003
4.792
4.833
4.792
4.833
142,126
+0.00(+0.06%)
Dec 29, 2003
4.761
4.844
4.695
4.830
83,772
+0.14(+2.88%)
Dec 26, 2003
4.681
4.695
4.678
4.695
22,988
+0.01(+0.30%)
Dec 24, 2003
4.673
4.695
4.656
4.681
22,243
-0.01(-0.24%)
Dec 23, 2003
4.645
4.709
4.645
4.692
59,918
-0.00(-0.06%)
Dec 22, 2003
4.637
4.695
4.637
4.695
20,791
+0.01(+0.18%)
Dec 19, 2003
4.736
4.739
4.585
4.686
44,283
+0.02(+0.41%)
Dec 18, 2003
4.709
4.709
4.640
4.667
110,950
-0.02(-0.53%)
Dec 17, 2003
4.723
4.728
4.673
4.692
223,215
-0.02(-0.35%)
Dec 16, 2003
4.515
4.756
4.515
4.709
87,527
+0.14(+2.96%)
Dec 15, 2003
4.712
4.731
4.546
4.573
144,396
-0.12(-2.53%)
Dec 12, 2003
4.641
4.803
4.596
4.692
202,971
+0.04(+0.89%)
Dec 11, 2003
4.496
4.725
4.496
4.651
122,385
+0.15(+3.38%)
Dec 10, 2003
4.576
4.670
4.499
4.499
108,655
-0.11(-2.46%)
Dec 09, 2003
4.665
4.665
4.586
4.612
183,397
-0.08(-1.76%)
Dec 08, 2003
4.568
4.736
4.491
4.695
271,728
+0.16(+3.53%)
Dec 05, 2003
4.394
4.496
4.394
4.535
197,453
+0.10(+2.18%)
Dec 04, 2003
4.590
4.629
4.397
4.438
985,116
-0.42(-8.69%)
Dec 03, 2003
5.043
5.082
4.800
4.861
153,441
-0.19(-3.77%)
Dec 02, 2003
5.079
5.137
5.040
5.051
133,248
-0.02(-0.33%)
Dec 01, 2003
5.026
5.079
5.018
5.068
74,376
+0.07(+1.49%)
Nov 28, 2003
4.916
5.079
4.916
4.993
51,778
-0.04(-0.71%)
Nov 26, 2003
5.013
5.126
4.985
5.029
39,420
-0.13(-2.52%)
Nov 25, 2003
5.115
5.195
5.060
5.159
343,657
-0.01(-0.21%)
Nov 24, 2003
5.093
5.195
4.985
5.170
138,110
+0.10(+2.02%)
Nov 21, 2003
5.109
5.068
4.905
5.068
399,509
-0.04(-0.81%)
Nov 20, 2003
5.170
5.245
5.046
5.109
81,657
-0.09(-1.75%)
Nov 19, 2003
5.095
5.242
5.076
5.200
61,645
+0.06(+1.18%)
Nov 18, 2003
5.206
5.217
5.109
5.140
199,709
-0.04(-0.75%)
Nov 17, 2003
5.151
5.217
5.073
5.178
242,529
-0.07(-1.32%)
Nov 14, 2003
5.385
5.413
4.999
5.247
354,385
-0.16(-2.96%)
Nov 13, 2003
5.054
5.524
5.054
5.408
563,371
+0.26(+5.04%)
Nov 12, 2003
5.040
5.151
4.960
5.148
152,887
+0.15(+2.93%)
Nov 11, 2003
4.886
5.062
4.886
5.002
138,317
+0.11(+2.32%)
Nov 10, 2003
4.712
4.905
4.712
4.888
242,084
+0.17(+3.69%)
Nov 07, 2003
4.709
4.833
4.709
4.714
66,106
-0.04(-0.76%)
Nov 06, 2003
4.488
4.833
4.405
4.750
240,168
+0.15(+3.37%)
Nov 05, 2003
4.778
4.778
4.557
4.596
736,684
-0.17(-3.54%)
Nov 04, 2003
4.764
4.847
4.764
4.764
85,829
-0.02(-0.35%)
Nov 03, 2003
4.833
4.833
4.739
4.781
213,656
+0.04(+0.93%)
Oct 31, 2003
4.830
4.886
4.723
4.736
81,831
-0.07(-1.44%)
Oct 30, 2003
4.828
4.836
4.747
4.805
121,570
-0.02(-0.46%)
Oct 29, 2003
4.670
4.875
4.667
4.828
147,731
+0.16(+3.43%)
Oct 28, 2003
4.488
4.689
4.488
4.667
101,909
+0.14(+3.05%)
Oct 27, 2003
4.391
4.571
4.391
4.529
143,748
+0.13(+2.94%)
Oct 24, 2003
4.446
4.491
4.394
4.399
366,794
-0.06(-1.42%)
Oct 23, 2003
4.437
4.477
4.405
4.463
132,161
+0.04(+1.00%)
Oct 22, 2003
4.482
4.493
4.386
4.419
101,746
-0.07(-1.48%)
Oct 21, 2003
4.488
4.543
4.485
4.485
32,797
-0.06(-1.40%)
Oct 20, 2003
4.460
4.549
4.460
4.549
210,923
+0.02(+0.37%)
Oct 17, 2003
4.557
4.576
4.482
4.532
183,071
-0.07(-1.50%)
Oct 16, 2003
4.640
4.618
4.469
4.601
108,068
-0.04(-0.83%)
Oct 15, 2003
4.626
4.654
4.585
4.640
215,995
+0.01(+0.30%)
Oct 14, 2003
4.551
4.667
4.543
4.626
124,112
-0.02(-0.42%)
Oct 13, 2003
4.469
4.667
4.469
4.645
104,226
+0.12(+2.56%)
Oct 10, 2003
4.507
4.598
4.455
4.529
110,023
+0.01(+0.18%)
Oct 09, 2003
4.422
4.593
4.422
4.521
139,063
+0.10(+2.31%)
Oct 08, 2003
4.590
4.590
4.375
4.419
120,904
-0.17(-3.67%)
Oct 07, 2003
4.330
4.609
4.317
4.587
477,991
+0.25(+5.86%)
Oct 06, 2003
4.151
4.388
4.151
4.333
192,728
+0.15(+3.70%)
Oct 03, 2003
4.201
4.234
4.115
4.179
221,416
+0.07(+1.82%)
Oct 02, 2003
4.176
4.214
4.090
4.104
48,157
-0.11(-2.56%)
Oct 01, 2003
4.005
4.253
4.005
4.212
190,591
+0.26(+6.57%)
Sep 30, 2003
3.952
4.002
3.897
3.952
123,978
-0.03(-0.83%)
Sep 29, 2003
3.880
3.999
3.866
3.985
369,995
+0.12(+3.00%)
Sep 26, 2003
4.096
4.110
3.853
3.869
248,547
-0.16(-4.04%)
Sep 25, 2003
4.214
4.228
4.032
4.032
174,131
-0.20(-4.64%)
Sep 24, 2003
4.364
4.377
4.214
4.228
104,161
-0.14(-3.10%)
Sep 23, 2003
4.297
4.446
4.297
4.364
133,041
+0.00(+0.06%)
Sep 22, 2003
4.256
4.361
4.248
4.361
59,020
+0.05(+1.22%)
Sep 19, 2003
4.254
4.333
4.237
4.308
18,900
+0.04(+0.97%)
Sep 18, 2003
4.256
4.317
4.212
4.267
73,424
+0.02(+0.49%)
Sep 17, 2003
4.143
4.361
4.143
4.246
205,600
+0.06(+1.48%)
Sep 16, 2003
4.143
4.184
4.093
4.184
159,390
+0.07(+1.75%)
Sep 15, 2003
4.115
4.143
4.018
4.112
523,940
-0.03(-0.73%)
Sep 12, 2003
4.101
4.145
4.090
4.143
86,176
+0.00(+0.00%)
Sep 11, 2003
4.143
4.145
4.035
4.143
187,561
-0.00(-0.07%)
Sep 10, 2003
4.231
4.250
4.143
4.145
173,077
-0.09(-2.02%)
Sep 09, 2003
4.162
4.336
4.162
4.231
218,338
-0.18(-4.01%)
Sep 08, 2003
4.499
4.499
4.308
4.408
114,781
-0.09(-2.09%)
Sep 05, 2003
4.518
4.667
4.502
4.502
163,301
-0.15(-3.15%)
Sep 04, 2003
4.438
4.742
4.435
4.648
650,308
+0.20(+4.53%)
Sep 03, 2003
4.427
4.446
4.267
4.446
122,023
+0.05(+1.07%)
Sep 02, 2003
4.424
4.460
4.399
4.399
309,222
+0.03(+0.70%)
Aug 29, 2003
4.264
4.419
4.231
4.369
367,156
+0.16(+3.81%)
Aug 28, 2003
4.159
4.256
4.145
4.209
47,433
+0.04(+0.86%)
Aug 27, 2003
4.190
4.242
4.024
4.173
167,284
-0.00(-0.07%)
Aug 26, 2003
4.239
4.292
4.145
4.176
103,194
-0.08(-1.82%)
Aug 25, 2003
4.330
4.364
4.253
4.253
140,489
-0.10(-2.22%)
Aug 22, 2003
4.322
4.433
4.322
4.350
156,783
+0.06(+1.29%)
Aug 21, 2003
4.281
4.391
4.281
4.295
272,289
-0.04(-0.83%)
Aug 20, 2003
4.308
4.419
4.308
4.330
174,526
+0.04(+0.84%)
Aug 19, 2003
4.198
4.341
4.170
4.295
573,908
+0.08(+1.97%)
Aug 18, 2003
4.137
4.242
4.038
4.212
113,695
+0.13(+3.18%)
Aug 15, 2003
4.074
4.137
4.074
4.082
25,346
+0.01(+0.27%)
Aug 14, 2003
4.043
4.087
4.043
4.071
22,811
+0.07(+1.66%)
Aug 13, 2003
4.005
4.107
4.005
4.005
118,040
-0.03(-0.68%)
Aug 12, 2003
3.969
4.079
3.966
4.032
130,351
+0.02(+0.41%)
Aug 11, 2003
4.115
4.115
4.016
4.016
37,657
-0.04(-0.89%)
Aug 08, 2003
4.145
4.170
4.016
4.052
190,095
-0.10(-2.40%)
Aug 07, 2003
3.541
4.173
3.541
4.151
776,315
+0.62(+17.42%)
Aug 06, 2003
3.593
3.593
3.477
3.535
192,630
-0.02(-0.62%)
Aug 05, 2003
3.717
3.723
3.530
3.557
93,418
-0.19(-4.94%)
Aug 04, 2003
3.748
3.831
3.687
3.742
66,986
-0.09(-2.31%)
Aug 01, 2003
3.842
3.858
3.795
3.831
107,177
+0.00(+0.07%)
Jul 31, 2003
3.734
3.828
3.704
3.828
85,814
+0.07(+1.84%)
Jul 30, 2003
3.853
3.853
3.742
3.759
68,072
-0.05(-1.23%)
Jul 29, 2003
3.764
3.855
3.690
3.806
72,779
+0.06(+1.55%)
Jul 28, 2003
3.759
3.839
3.731
3.748
123,109
-0.01(-0.22%)
Jul 25, 2003
3.795
3.817
3.734
3.756
132,523
-0.04(-1.16%)
Jul 24, 2003
3.808
3.811
3.764
3.800
207,476
+0.04(+1.03%)
Jul 23, 2003
3.679
3.817
3.662
3.762
204,579
+0.08(+2.25%)
Jul 22, 2003
3.726
3.731
3.668
3.679
70,607
-0.04(-1.19%)
Jul 21, 2003
3.803
3.811
3.701
3.723
71,331
-0.09(-2.25%)
Jul 18, 2003
3.883
3.883
3.803
3.808
111,522
-0.06(-1.64%)
Jul 17, 2003
3.974
3.977
3.866
3.872
281,703
-0.11(-2.71%)
Jul 16, 2003
4.065
4.129
3.980
3.980
102,108
-0.07(-1.71%)
Jul 15, 2003
3.936
4.060
3.936
4.049
102,832
+0.06(+1.38%)
Jul 14, 2003
3.825
4.010
3.770
3.994
126,730
+0.20(+5.24%)
Jul 11, 2003
3.715
3.811
3.715
3.795
415,314
+0.10(+2.69%)
Jul 10, 2003
3.668
3.875
3.610
3.695
399,382
-0.19(-4.97%)
Jul 09, 2003
4.005
4.032
3.869
3.889
183,578
-0.12(-3.03%)
Jul 08, 2003
4.029
4.035
3.991
4.010
159,318
+0.00(+0.00%)
Jul 07, 2003
4.035
4.049
3.977
4.010
60,106
-0.02(-0.48%)
Jul 03, 2003
4.085
4.085
3.936
4.029
63,727
+0.00(+0.07%)
Jul 02, 2003
4.071
4.098
4.007
4.027
116,954
-0.01(-0.21%)
Jul 01, 2003
4.074
4.076
3.977
4.035
119,488
-0.04(-1.02%)
Jun 30, 2003
4.134
4.223
4.063
4.076
553,993
-0.07(-1.67%)
Jun 27, 2003
4.267
4.278
4.134
4.145
512,353
-0.07(-1.77%)
Jun 26, 2003
4.170
4.237
4.148
4.220
77,124
+0.05(+1.20%)
Jun 25, 2003
4.168
4.248
4.143
4.170
173,439
+0.02(+0.60%)
Jun 24, 2003
4.270
4.319
4.143
4.145
313,205
-0.12(-2.91%)
Jun 23, 2003
4.322
4.322
4.226
4.270
105,005
-0.01(-0.32%)
Jun 20, 2003
4.220
4.319
4.143
4.284
194,078
+0.08(+1.91%)
Jun 19, 2003
4.488
4.507
4.168
4.203
178,871
-0.32(-7.02%)
Jun 18, 2003
4.557
4.582
4.496
4.521
86,538
-0.06(-1.21%)
Jun 17, 2003
4.593
4.596
4.538
4.576
39,829
+0.01(+0.18%)
Jun 16, 2003
4.576
4.667
4.518
4.568
65,175
+0.07(+1.66%)
Jun 13, 2003
4.723
4.792
4.478
4.493
126,730
-0.25(-5.19%)
Jun 12, 2003
4.477
4.753
4.408
4.739
147,731
+0.21(+4.63%)
Jun 11, 2003
4.419
4.585
4.391
4.529
85,814
+0.04(+0.99%)
Jun 10, 2003
4.341
4.485
4.341
4.485
84,004
+0.08(+1.75%)
Jun 09, 2003
4.372
4.408
4.295
4.408
67,348
+0.04(+0.82%)
Jun 06, 2003
4.314
4.457
4.308
4.372
184,302
+0.06(+1.47%)
Jun 05, 2003
4.267
4.372
4.126
4.308
430,521
-0.03(-0.64%)
Jun 04, 2003
4.333
4.388
4.267
4.336
196,613
+0.02(+0.51%)
Jun 03, 2003
4.179
4.532
4.179
4.314
220,511
-0.02(-0.44%)
Jun 02, 2003
4.319
4.397
4.261
4.333
57,571
+0.03(+0.63%)
May 30, 2003
4.156
4.336
4.156
4.306
115,505
+0.12(+2.90%)
May 29, 2003
4.123
4.217
4.118
4.184
83,642
+0.04(+1.00%)
May 28, 2003
4.029
4.143
3.991
4.143
59,744
+0.10(+2.46%)
May 27, 2003
3.944
4.043
3.908
4.043
132,886
+0.11(+2.81%)
May 23, 2003
3.969
4.005
3.875
3.933
84,004
+0.00(+0.07%)
May 22, 2003
3.911
3.952
3.866
3.930
55,037
-0.01(-0.35%)
May 21, 2003
3.869
3.971
3.866
3.944
30,053
+0.08(+2.00%)
May 20, 2003
3.894
3.933
3.866
3.866
42,726
-0.05(-1.20%)
May 19, 2003
3.936
3.985
3.811
3.913
135,420
-0.07(-1.87%)
May 16, 2003
4.112
4.129
3.938
3.988
98,849
-0.15(-3.73%)
May 15, 2003
4.156
4.212
3.936
4.143
144,110
-0.08(-1.90%)
May 14, 2003
4.383
4.460
4.212
4.223
95,953
-0.18(-4.14%)
May 13, 2003
4.267
4.419
4.226
4.405
209,286
+0.18(+4.25%)
May 12, 2003
4.306
4.306
4.159
4.226
90,159
-0.07(-1.73%)
May 09, 2003
4.154
4.319
4.032
4.300
142,300
+0.14(+3.25%)
May 08, 2003
4.168
4.168
4.082
4.165
54,675
+0.04(+1.00%)
May 07, 2003
4.074
4.198
4.054
4.123
145,559
+0.08(+1.91%)
May 06, 2003
3.938
4.054
3.936
4.046
110,074
+0.07(+1.74%)
May 05, 2003
3.985
4.035
3.902
3.977
150,990
-0.01(-0.35%)
May 02, 2003
3.994
4.029
3.938
3.991
109,712
-0.02(-0.48%)
May 01, 2003
4.060
4.060
4.005
4.010
32,587
-0.02(-0.55%)
Apr 30, 2003
3.938
4.071
3.938
4.032
95,591
+0.09(+2.38%)
Apr 29, 2003
3.866
3.982
3.866
3.939
68,072
+0.07(+1.86%)
Apr 28, 2003
3.891
3.924
3.808
3.866
140,127
-0.03(-0.71%)
Apr 25, 2003
3.894
3.949
3.878
3.894
108,988
-0.02(-0.49%)
Apr 24, 2003
4.018
4.032
3.825
3.913
1,040,276
-0.59(-13.12%)
Apr 23, 2003
4.424
4.527
4.383
4.504
322,257
+0.08(+1.87%)
Apr 22, 2003
4.143
4.460
4.115
4.422
346,155
+0.28(+6.73%)
Apr 21, 2003
4.060
4.143
4.052
4.143
192,992
+0.10(+2.39%)
Apr 17, 2003
4.005
4.060
3.916
4.046
555,441
+0.14(+3.68%)
Apr 16, 2003
3.938
3.947
3.889
3.902
231,735
-0.03(-0.84%)
Apr 15, 2003
4.038
4.049
3.886
3.936
347,603
-0.14(-3.46%)
Apr 14, 2003
4.143
4.145
4.054
4.076
245,495
-0.07(-1.80%)
Apr 11, 2003
4.267
4.306
4.151
4.151
99,211
-0.11(-2.59%)
Apr 10, 2003
4.234
4.300
4.212
4.261
213,631
-0.08(-1.84%)
Apr 09, 2003
4.311
4.419
4.234
4.341
160,766
-0.01(-0.19%)
Apr 08, 2003
4.397
4.397
4.289
4.350
142,662
-0.08(-1.74%)
Apr 07, 2003
4.391
4.446
4.391
4.427
211,821
+0.06(+1.45%)
Apr 04, 2003
4.488
4.488
4.272
4.364
282,066
-0.03(-0.75%)
Apr 03, 2003
4.361
4.413
4.278
4.397
88,711
+0.05(+1.14%)
Apr 02, 2003
4.187
4.375
4.187
4.347
123,471
+0.13(+3.08%)
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.