Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astronics Corp (NQ: ATRO )

20.62 -0.08 (-0.39%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.841 3.087 2.692 3.087 52,298 +0.23(+8.01%)
Dec 30, 2008 2.768 2.858 2.584 2.858 119,179 +0.08(+2.74%)
Dec 29, 2008 2.601 2.841 2.515 2.782 48,962 +0.18(+6.79%)
Dec 26, 2008 2.622 2.705 2.605 2.605 14,043 -0.02(-0.66%)
Dec 24, 2008 2.636 2.726 2.601 2.622 44,148 -0.02(-0.79%)
Dec 23, 2008 2.768 2.768 2.608 2.643 24,970 -0.13(-4.75%)
Dec 22, 2008 2.712 2.785 2.712 2.775 20,521 +0.08(+3.09%)
Dec 19, 2008 2.751 2.858 2.692 2.692 26,529 -0.07(-2.51%)
Dec 18, 2008 2.799 2.844 2.716 2.761 59,108 -0.05(-1.85%)
Dec 17, 2008 2.775 2.872 2.633 2.813 77,023 +0.00(+0.00%)
Dec 16, 2008 2.601 2.910 2.601 2.813 116,495 +0.04(+1.37%)
Dec 15, 2008 2.782 2.889 2.775 2.775 85,145 -0.02(-0.74%)
Dec 12, 2008 2.740 2.945 2.650 2.796 101,875 -0.01(-0.37%)
Dec 11, 2008 2.775 2.899 2.775 2.806 106,018 -0.00(-0.12%)
Dec 10, 2008 2.771 2.914 2.636 2.810 78,312 +0.07(+2.66%)
Dec 09, 2008 2.851 2.851 2.712 2.737 119,430 -0.14(-4.94%)
Dec 08, 2008 2.872 2.907 2.754 2.879 99,519 +0.16(+5.73%)
Dec 05, 2008 2.744 2.823 2.605 2.723 30,344 -0.05(-1.63%)
Dec 04, 2008 2.837 2.903 2.688 2.768 71,358 +0.02(+0.88%)
Dec 03, 2008 2.775 2.823 2.598 2.744 214,426 +0.05(+1.80%)
Dec 02, 2008 2.567 2.740 2.546 2.695 266,483 +0.16(+6.15%)
Dec 01, 2008 2.719 2.868 2.515 2.539 395,652 -0.27(-9.63%)
Nov 28, 2008 2.636 2.945 2.626 2.810 36,384 -0.02(-0.86%)
Nov 26, 2008 2.827 2.879 2.515 2.834 178,956 +0.17(+6.38%)
Nov 25, 2008 2.692 2.737 2.525 2.664 183,805 -0.11(-4.00%)
Nov 24, 2008 2.764 2.803 2.671 2.775 117,060 -0.00(-0.12%)
Nov 21, 2008 2.737 2.782 2.463 2.778 159,444 +0.03(+1.14%)
Nov 20, 2008 2.879 2.879 2.740 2.747 150,013 -0.24(-7.91%)
Nov 19, 2008 2.983 3.052 2.955 2.983 135,174 +0.00(+0.00%)
Nov 18, 2008 2.979 3.073 2.868 2.983 338,991 -0.05(-1.71%)
Nov 17, 2008 3.032 3.188 2.927 3.035 170,310 +0.00(+0.00%)
Nov 14, 2008 3.226 3.226 2.979 3.035 44,038 -0.18(-5.71%)
Nov 13, 2008 3.059 3.243 2.948 3.219 122,881 +0.13(+4.27%)
Nov 12, 2008 3.038 3.141 3.038 3.087 203,205 -0.03(-1.11%)
Nov 11, 2008 3.115 3.243 3.080 3.122 99,839 -0.02(-0.66%)
Nov 10, 2008 3.191 3.285 3.038 3.143 95,316 -0.09(-2.69%)
Nov 07, 2008 3.330 3.358 3.149 3.229 107,733 -0.14(-4.12%)
Nov 06, 2008 3.569 3.569 3.215 3.368 171,737 -0.25(-6.81%)
Nov 05, 2008 3.815 3.867 3.562 3.614 130,002 -0.28(-7.13%)
Nov 04, 2008 4.006 4.100 3.586 3.892 265,237 -0.26(-6.19%)
Nov 03, 2008 4.058 4.356 4.037 4.148 75,858 -0.19(-4.32%)
Oct 31, 2008 4.315 4.620 4.162 4.336 113,116 -0.10(-2.34%)
Oct 30, 2008 3.642 4.502 3.122 4.440 262,965 -0.13(-2.88%)
Oct 29, 2008 4.214 4.665 4.131 4.571 175,984 +0.36(+8.65%)
Oct 28, 2008 4.450 4.450 4.124 4.207 124,080 -0.04(-0.98%)
Oct 27, 2008 4.322 4.474 4.041 4.249 123,423 -0.16(-3.60%)
Oct 24, 2008 4.162 4.492 4.055 4.408 41,259 +0.03(+0.70%)
Oct 23, 2008 4.249 4.488 4.162 4.377 59,036 +0.13(+3.02%)
Oct 22, 2008 4.509 4.526 4.193 4.249 48,916 -0.26(-5.77%)
Oct 21, 2008 4.461 4.631 4.169 4.509 81,336 +0.45(+11.11%)
Oct 20, 2008 4.367 4.419 4.010 4.058 44,061 -0.19(-4.41%)
Oct 17, 2008 4.304 4.384 3.985 4.246 63,836 -0.05(-1.21%)
Oct 16, 2008 4.162 4.353 3.645 4.298 111,008 +0.24(+5.81%)
Oct 15, 2008 4.506 4.613 3.937 4.062 98,274 -0.48(-10.61%)
Oct 14, 2008 4.481 4.676 4.315 4.544 47,192 +0.26(+6.16%)
Oct 13, 2008 4.079 5.133 4.079 4.280 108,036 +0.27(+6.84%)
Oct 10, 2008 4.235 4.683 3.642 4.006 203,745 -0.61(-13.22%)
Oct 09, 2008 4.963 5.071 4.169 4.617 96,789 -0.28(-5.74%)
Oct 08, 2008 4.148 5.026 3.798 4.898 271,759 +0.59(+13.78%)
Oct 07, 2008 5.047 5.047 4.235 4.304 131,861 -0.49(-10.28%)
Oct 06, 2008 5.647 5.647 4.027 4.798 195,943 -1.13(-19.01%)
Oct 03, 2008 6.649 6.746 5.238 5.924 92,093 -0.62(-9.45%)
Oct 02, 2008 7.586 7.586 6.271 6.542 141,560 -0.46(-6.50%)
Oct 01, 2008 7.243 7.246 6.817 6.997 115,544 -0.20(-2.76%)
Sep 30, 2008 7.066 7.223 6.964 7.195 100,133 +0.06(+0.90%)
Sep 29, 2008 6.839 7.372 6.694 7.131 96,940 -0.20(-2.72%)
Sep 26, 2008 7.409 7.570 7.001 7.331 89,391 -0.14(-1.90%)
Sep 25, 2008 7.539 7.797 7.406 7.472 149,913 -0.24(-3.14%)
Sep 24, 2008 7.580 7.788 7.337 7.715 114,497 +0.05(+0.62%)
Sep 23, 2008 7.450 7.797 7.227 7.668 96,095 +0.15(+2.01%)
Sep 22, 2008 6.940 7.630 6.940 7.517 121,741 +0.13(+1.75%)
Sep 19, 2008 7.022 7.731 6.956 7.387 189,858 +0.97(+15.12%)
Sep 18, 2008 6.014 6.625 6.014 6.417 180,104 +0.26(+4.25%)
Sep 17, 2008 6.146 6.864 6.077 6.156 137,346 -0.49(-7.44%)
Sep 16, 2008 7.454 7.458 6.392 6.650 186,230 -0.95(-12.52%)
Sep 15, 2008 7.561 7.841 7.498 7.602 35,149 -0.09(-1.11%)
Sep 12, 2008 7.932 7.932 7.662 7.687 31,936 -0.22(-2.75%)
Sep 11, 2008 7.813 7.907 7.737 7.904 38,421 -0.02(-0.24%)
Sep 10, 2008 8.033 8.033 7.794 7.923 31,295 -0.03(-0.32%)
Sep 09, 2008 7.967 8.142 7.671 7.948 71,250 -0.09(-1.06%)
Sep 08, 2008 7.967 8.055 7.662 8.033 133,594 +0.12(+1.51%)
Sep 05, 2008 7.958 7.989 7.482 7.914 111,170 -0.12(-1.49%)
Sep 04, 2008 8.014 8.143 7.948 8.033 122,331 +0.03(+0.39%)
Sep 03, 2008 7.731 8.036 7.680 8.002 221,681 +0.20(+2.50%)
Sep 02, 2008 7.778 7.873 7.413 7.806 237,448 +0.15(+2.02%)
Aug 29, 2008 7.394 7.718 7.315 7.652 70,520 +0.18(+2.40%)
Aug 28, 2008 7.438 7.791 7.346 7.472 127,486 +0.04(+0.55%)
Aug 27, 2008 7.359 7.554 7.249 7.432 63,406 +0.03(+0.38%)
Aug 26, 2008 7.296 7.535 7.202 7.403 63,695 +0.16(+2.17%)
Aug 25, 2008 7.539 7.633 7.098 7.246 75,253 -0.34(-4.52%)
Aug 22, 2008 7.541 7.718 7.463 7.589 70,161 +0.08(+1.01%)
Aug 21, 2008 7.765 7.765 7.283 7.513 153,687 -0.24(-3.05%)
Aug 20, 2008 7.123 7.844 7.123 7.750 86,039 +0.33(+4.41%)
Aug 19, 2008 7.482 7.595 6.943 7.422 160,105 -0.06(-0.80%)
Aug 18, 2008 7.737 7.825 7.403 7.482 63,470 -0.28(-3.57%)
Aug 15, 2008 7.825 7.939 7.403 7.759 59,013 +0.01(+0.08%)
Aug 14, 2008 7.699 8.017 7.529 7.753 115,589 -0.04(-0.53%)
Aug 13, 2008 8.222 8.222 7.595 7.794 160,756 -0.32(-3.92%)
Aug 12, 2008 7.747 8.257 7.523 8.112 189,242 +0.44(+5.75%)
Aug 11, 2008 7.869 7.873 7.654 7.671 170,936 -0.12(-1.50%)
Aug 08, 2008 7.441 7.844 7.246 7.788 205,936 +0.25(+3.30%)
Aug 07, 2008 7.501 7.775 7.384 7.539 164,591 -0.01(-0.17%)
Aug 06, 2008 7.290 8.002 7.290 7.551 616,879 -0.11(-1.40%)
Aug 05, 2008 7.170 8.071 7.104 7.658 624,694 +0.56(+7.95%)
Aug 04, 2008 6.405 7.176 6.291 7.094 327,033 +0.71(+11.10%)
Aug 01, 2008 5.907 6.616 5.749 6.386 957,108 +1.79(+38.84%)
Jul 31, 2008 4.729 4.864 4.599 4.599 76,316 -0.24(-5.01%)
Jul 30, 2008 4.738 4.873 4.410 4.842 50,052 +0.06(+1.25%)
Jul 29, 2008 4.782 4.788 4.675 4.782 24,318 +0.03(+0.60%)
Jul 28, 2008 4.763 4.807 4.713 4.754 56,683 +0.06(+1.21%)
Jul 25, 2008 4.581 4.722 4.581 4.697 60,045 +0.22(+4.93%)
Jul 24, 2008 4.640 4.640 4.455 4.477 22,855 -0.17(-3.60%)
Jul 23, 2008 4.547 4.644 4.514 4.644 46,979 +0.15(+3.44%)
Jul 22, 2008 4.338 4.521 4.338 4.489 67,835 +0.03(+0.64%)
Jul 21, 2008 4.464 4.473 4.310 4.461 25,410 -0.06(-1.32%)
Jul 18, 2008 4.410 4.521 4.139 4.521 57,528 +0.11(+2.57%)
Jul 17, 2008 4.407 4.410 4.086 4.407 58,769 +0.15(+3.55%)
Jul 16, 2008 3.985 4.363 3.985 4.256 116,528 +0.26(+6.38%)
Jul 15, 2008 4.099 4.162 3.944 4.001 68,987 -0.08(-1.97%)
Jul 14, 2008 4.332 4.442 3.995 4.081 123,223 -0.17(-4.04%)
Jul 11, 2008 4.365 4.365 4.121 4.253 95,988 -0.12(-2.81%)
Jul 10, 2008 4.313 4.426 4.042 4.376 55,442 +0.03(+0.80%)
Jul 09, 2008 4.155 4.347 4.083 4.341 112,399 +0.22(+5.27%)
Jul 08, 2008 3.998 4.168 3.919 4.124 98,454 +0.10(+2.59%)
Jul 07, 2008 4.045 4.095 3.875 4.020 142,504 -0.08(-1.85%)
Jul 04, 2008 4.253 4.253 4.023 4.095 76,983 +0.00(+0.00%)
Jul 03, 2008 4.253 4.253 4.023 4.095 76,983 -0.18(-4.20%)
Jul 02, 2008 4.347 4.414 4.253 4.275 170,397 -0.18(-4.10%)
Jul 01, 2008 4.382 4.590 4.382 4.458 148,348 +0.08(+1.73%)
Jun 30, 2008 4.741 4.744 4.284 4.382 703,040 -0.37(-7.76%)
Jun 27, 2008 4.814 4.820 4.741 4.751 45,202 -0.11(-2.27%)
Jun 26, 2008 4.977 4.977 4.842 4.861 42,116 -0.03(-0.64%)
Jun 25, 2008 4.974 5.000 4.858 4.892 50,185 -0.01(-0.26%)
Jun 24, 2008 4.930 5.062 4.899 4.905 42,884 -0.04(-0.76%)
Jun 23, 2008 4.984 5.056 4.943 4.943 51,354 -0.10(-2.00%)
Jun 20, 2008 4.971 5.107 4.886 5.044 55,969 -0.03(-0.56%)
Jun 19, 2008 5.009 5.119 4.971 5.072 34,171 +0.08(+1.58%)
Jun 18, 2008 5.091 5.091 4.851 4.993 90,242 -0.06(-1.25%)
Jun 17, 2008 5.103 5.141 4.936 5.056 61,162 -0.06(-1.23%)
Jun 16, 2008 5.072 5.135 4.914 5.119 68,650 +0.02(+0.37%)
Jun 13, 2008 4.952 5.135 4.952 5.100 37,390 +0.10(+2.08%)
Jun 12, 2008 5.091 5.103 4.914 4.996 103,819 -0.08(-1.49%)
Jun 11, 2008 5.050 5.195 4.995 5.072 27,187 +0.06(+1.13%)
Jun 10, 2008 5.028 5.198 4.754 5.015 116,814 -0.18(-3.52%)
Jun 09, 2008 5.469 5.485 5.198 5.198 103,955 -0.26(-4.68%)
Jun 06, 2008 5.516 5.519 5.350 5.453 93,086 -0.13(-2.37%)
Jun 05, 2008 5.611 5.633 5.548 5.585 65,914 +0.03(+0.62%)
Jun 04, 2008 5.463 5.633 5.463 5.551 27,311 +0.02(+0.34%)
Jun 03, 2008 5.507 5.630 5.453 5.532 69,431 -0.05(-0.96%)
Jun 02, 2008 5.560 5.620 5.481 5.585 85,954 +0.09(+1.72%)
May 30, 2008 5.466 5.504 5.418 5.491 63,327 +0.11(+1.99%)
May 29, 2008 5.488 5.488 5.355 5.384 108,078 -0.14(-2.57%)
May 28, 2008 5.286 5.560 5.204 5.526 147,402 +0.19(+3.54%)
May 27, 2008 5.239 5.434 5.223 5.337 173,104 -0.13(-2.36%)
May 26, 2008 5.378 5.481 5.378 5.466 107,618 +0.00(+0.00%)
May 23, 2008 5.378 5.481 5.378 5.466 107,618 +0.03(+0.64%)
May 22, 2008 5.516 5.516 5.371 5.431 89,506 +0.03(+0.58%)
May 21, 2008 5.340 5.513 5.327 5.400 164,946 +0.09(+1.72%)
May 20, 2008 5.355 5.434 5.217 5.308 181,418 -0.05(-1.02%)
May 19, 2008 5.368 5.430 5.355 5.363 125,702 -0.01(-0.10%)
May 16, 2008 5.355 5.390 5.286 5.368 108,183 +0.03(+0.47%)
May 15, 2008 5.226 5.355 5.226 5.343 75,742 +0.10(+1.86%)
May 14, 2008 5.233 5.324 5.201 5.245 77,396 -0.06(-1.07%)
May 13, 2008 5.258 5.327 5.154 5.302 90,975 +0.03(+0.60%)
May 12, 2008 5.166 5.371 5.122 5.270 198,362 +0.12(+2.32%)
May 09, 2008 5.110 5.151 5.009 5.151 113,976 -0.07(-1.33%)
May 08, 2008 5.163 5.248 5.119 5.220 154,757 +0.04(+0.73%)
May 07, 2008 5.387 5.387 5.138 5.182 156,296 -0.18(-3.29%)
May 06, 2008 5.340 5.371 5.204 5.359 178,989 -0.01(-0.18%)
May 05, 2008 5.340 5.466 5.340 5.368 125,988 +0.04(+0.77%)
May 02, 2008 5.472 5.592 5.324 5.327 142,142 -0.11(-1.97%)
May 01, 2008 5.217 5.456 5.198 5.434 557,183 -0.17(-3.09%)
Apr 30, 2008 5.630 5.630 5.516 5.608 56,490 +0.08(+1.42%)
Apr 29, 2008 5.674 5.699 5.450 5.529 53,747 -0.13(-2.23%)
Apr 28, 2008 5.504 5.686 5.434 5.655 131,368 +0.19(+3.40%)
Apr 25, 2008 5.343 5.510 5.324 5.469 144,139 +0.15(+2.78%)
Apr 24, 2008 5.305 5.384 5.264 5.321 78,853 -0.02(-0.41%)
Apr 23, 2008 5.718 5.822 5.296 5.343 252,951 -0.35(-6.14%)
Apr 22, 2008 5.762 5.792 5.608 5.693 111,615 -0.13(-2.17%)
Apr 21, 2008 5.790 5.885 5.762 5.819 94,496 -0.05(-0.86%)
Apr 18, 2008 5.986 5.986 5.800 5.869 98,765 +0.02(+0.32%)
Apr 17, 2008 5.696 5.941 5.674 5.850 195,010 -0.08(-1.28%)
Apr 16, 2008 5.797 6.030 5.781 5.926 108,618 +0.16(+2.79%)
Apr 15, 2008 5.699 5.828 5.686 5.765 81,973 -0.01(-0.22%)
Apr 14, 2008 5.910 5.913 5.677 5.778 138,822 -0.12(-1.98%)
Apr 11, 2008 6.039 6.074 5.809 5.894 100,733 -0.19(-3.06%)
Apr 10, 2008 6.294 6.310 6.008 6.080 169,797 -0.19(-3.06%)
Apr 09, 2008 6.307 6.338 6.143 6.272 109,593 +0.00(+0.00%)
Apr 08, 2008 6.146 6.304 5.989 6.272 141,932 +0.08(+1.22%)
Apr 07, 2008 6.499 6.511 6.112 6.197 200,070 -0.25(-3.91%)
Apr 04, 2008 6.351 6.597 6.049 6.449 258,503 +0.09(+1.49%)
Apr 03, 2008 6.411 6.430 6.228 6.354 67,003 -0.07(-1.13%)
Apr 02, 2008 6.430 6.468 6.272 6.427 108,186 +0.03(+0.39%)
Apr 01, 2008 6.401 6.442 6.222 6.401 219,135 +0.32(+5.18%)
Mar 31, 2008 6.086 6.244 6.055 6.086 63,968 -0.03(-0.57%)
Mar 28, 2008 6.184 6.282 6.064 6.121 96,143 -0.20(-3.19%)
Mar 27, 2008 6.382 6.382 6.159 6.323 86,642 -0.03(-0.55%)
Mar 26, 2008 6.445 6.584 6.222 6.357 166,771 -0.06(-0.93%)
Mar 25, 2008 6.175 6.458 6.146 6.417 213,542 +0.34(+5.65%)
Mar 24, 2008 6.001 6.200 5.853 6.074 120,036 +0.05(+0.89%)
Mar 21, 2008 6.376 6.490 5.935 6.020 148,335 +0.00(+0.00%)
Mar 20, 2008 6.376 6.490 5.935 6.020 148,335 -0.28(-4.45%)
Mar 19, 2008 6.521 6.641 6.193 6.301 180,383 -0.24(-3.61%)
Mar 18, 2008 6.493 6.653 6.225 6.537 225,880 +0.08(+1.17%)
Mar 17, 2008 6.140 6.682 5.995 6.461 137,206 +0.09(+1.33%)
Mar 14, 2008 6.175 6.483 6.143 6.376 239,368 +0.26(+4.33%)
Mar 13, 2008 6.055 6.178 5.869 6.112 181,567 +0.01(+0.21%)
Mar 12, 2008 6.146 6.165 5.674 6.099 127,026 +0.00(+0.05%)
Mar 11, 2008 6.086 6.112 5.686 6.096 229,477 +0.08(+1.31%)
Mar 10, 2008 6.093 6.093 5.970 6.017 296,385 -0.10(-1.60%)
Mar 07, 2008 6.206 6.376 6.027 6.115 164,676 -0.15(-2.46%)
Mar 06, 2008 6.256 6.307 6.238 6.269 248,085 -0.02(-0.35%)
Mar 05, 2008 6.146 6.405 6.134 6.291 229,620 +0.14(+2.20%)
Mar 04, 2008 6.112 6.267 6.011 6.156 517,120 -0.02(-0.31%)
Mar 03, 2008 6.190 6.228 6.049 6.175 226,318 -0.05(-0.76%)
Feb 29, 2008 6.197 6.269 6.099 6.222 419,005 -0.02(-0.30%)
Feb 28, 2008 6.219 6.427 6.127 6.241 344,949 -0.03(-0.45%)
Feb 27, 2008 6.102 6.269 5.863 6.269 937,602 +0.13(+2.16%)
Feb 26, 2008 6.058 6.256 6.049 6.137 389,907 +0.08(+1.25%)
Feb 25, 2008 6.471 6.490 6.011 6.061 410,600 -0.51(-7.77%)
Feb 22, 2008 6.020 6.590 6.017 6.572 248,107 +0.55(+9.16%)
Feb 21, 2008 6.351 6.423 5.960 6.020 510,759 -0.30(-4.78%)
Feb 20, 2008 6.635 6.635 6.301 6.323 427,608 -0.36(-5.42%)
Feb 19, 2008 7.028 7.028 6.625 6.685 463,998 -0.37(-5.27%)
Feb 18, 2008 7.173 7.227 6.808 7.057 443,137 +0.00(+0.00%)
Feb 15, 2008 7.173 7.227 6.808 7.057 443,137 +0.05(+0.76%)
Feb 14, 2008 8.833 8.843 6.779 7.003 2,545,845 -3.26(-31.79%)
Feb 13, 2008 9.886 10.27 9.687 10.27 425,357 +0.50(+5.13%)
Feb 12, 2008 9.303 9.889 9.303 9.766 246,063 +0.63(+6.86%)
Feb 11, 2008 9.423 9.511 9.136 9.139 230,874 -0.28(-2.98%)
Feb 08, 2008 9.823 10.01 9.372 9.419 170,885 -0.44(-4.44%)
Feb 07, 2008 9.942 10.34 9.794 9.857 74,263 -0.25(-2.46%)
Feb 06, 2008 10.45 10.59 9.927 10.11 298,334 -0.34(-3.26%)
Feb 05, 2008 10.50 10.65 10.40 10.45 57,362 -0.15(-1.40%)
Feb 04, 2008 10.51 10.60 10.19 10.59 124,147 +0.13(+1.23%)
Feb 01, 2008 10.50 10.71 9.823 10.47 146,196 +0.14(+1.34%)
Jan 31, 2008 9.835 10.51 9.687 10.33 189,242 +0.33(+3.32%)
Jan 30, 2008 10.64 11.01 9.923 9.995 103,485 -0.89(-8.17%)
Jan 29, 2008 10.95 10.95 10.65 10.88 34,530 -0.06(-0.52%)
Jan 28, 2008 11.20 11.20 10.43 10.94 141,713 -0.03(-0.32%)
Jan 25, 2008 11.52 11.70 10.93 10.98 102,355 -0.30(-2.63%)
Jan 24, 2008 10.87 11.58 10.87 11.27 130,267 +0.50(+4.65%)
Jan 23, 2008 9.845 11.44 9.681 10.77 297,569 +0.65(+6.38%)
Jan 22, 2008 10.82 10.87 9.977 10.12 283,485 -1.45(-12.54%)
Jan 21, 2008 11.45 11.66 10.81 11.58 176,123 +0.00(+0.00%)
Jan 18, 2008 11.45 11.66 10.81 11.58 176,123 +0.31(+2.74%)
Jan 17, 2008 11.25 11.50 11.09 11.27 209,241 +0.02(+0.17%)
Jan 16, 2008 11.40 11.61 10.87 11.25 248,320 -0.35(-3.04%)
Jan 15, 2008 11.86 12.22 11.27 11.60 86,680 -0.43(-3.54%)
Jan 14, 2008 11.69 12.40 11.69 12.03 109,209 +0.26(+2.19%)
Jan 11, 2008 11.78 12.72 11.77 11.77 170,209 -0.20(-1.68%)
Jan 10, 2008 11.72 12.27 11.72 11.97 151,500 +0.00(+0.03%)
Jan 09, 2008 12.24 12.43 11.19 11.97 347,929 -0.29(-2.39%)
Jan 08, 2008 11.56 12.56 11.03 12.26 212,202 +0.69(+5.96%)
Jan 07, 2008 12.59 12.59 11.27 11.57 443,349 -1.05(-8.29%)
Jan 04, 2008 12.82 13.10 12.60 12.62 142,190 -0.57(-4.35%)
Jan 03, 2008 13.15 13.50 12.93 13.19 127,299 +0.09(+0.65%)
Jan 02, 2008 13.31 13.38 12.78 13.11 207,476 -0.28(-2.12%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.