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

(OP: ASCUF )

1.174 -0.016 (-1.34%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 23, 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 (%)
Sep 23, 2024 1.200 1.210 1.150 1.174 24,950 -0.02(-1.34%)
Sep 20, 2024 1.120 1.200 1.115 1.190 15,255 +0.06(+5.31%)
Sep 19, 2024 1.135 1.145 1.100 1.130 35,310 +0.02(+2.19%)
Sep 18, 2024 1.110 1.110 1.095 1.106 23,800 +0.02(+1.45%)
Sep 17, 2024 1.114 1.140 1.090 1.090 51,442 -0.05(-4.13%)
Sep 16, 2024 1.150 1.200 1.130 1.137 32,641 -0.01(-1.14%)
Sep 13, 2024 1.206 1.206 1.150 1.150 46,893 -0.05(-4.16%)
Sep 12, 2024 1.210 1.220 1.160 1.200 22,464 +0.05(+4.35%)
Sep 11, 2024 1.180 1.187 1.150 1.150 11,364 -0.03(-2.58%)
Sep 10, 2024 1.250 1.250 1.165 1.181 16,361 -0.08(-6.31%)
Sep 09, 2024 1.194 1.260 1.194 1.260 14,651 +0.07(+5.88%)
Sep 06, 2024 1.145 1.195 1.140 1.190 50,809 -0.01(-0.83%)
Sep 05, 2024 1.220 1.220 1.200 1.200 6,031 +0.00(+0.00%)
Sep 04, 2024 1.206 1.217 1.190 1.200 50,622 -0.01(-0.83%)
Sep 03, 2024 1.202 1.250 1.197 1.210 14,236 -0.06(-4.72%)
Aug 30, 2024 1.270 1.300 1.260 1.270 31,737 +0.02(+1.44%)
Aug 29, 2024 1.230 1.252 1.230 1.252 13,028 +0.02(+1.38%)
Aug 28, 2024 1.250 1.250 1.210 1.235 51,245 -0.04(-3.52%)
Aug 27, 2024 1.294 1.305 1.279 1.280 22,035 -0.03(-2.29%)
Aug 26, 2024 1.235 1.310 1.220 1.310 45,148 +0.09(+7.49%)
Aug 23, 2024 1.210 1.220 1.190 1.219 24,716 +0.02(+1.31%)
Aug 22, 2024 1.185 1.220 1.180 1.203 22,129 +0.02(+1.95%)
Aug 21, 2024 1.180 1.200 1.170 1.180 47,002 +0.00(+0.17%)
Aug 20, 2024 1.150 1.200 1.150 1.178 43,018 -0.00(-0.17%)
Aug 19, 2024 1.200 1.210 1.174 1.180 33,309 -0.01(-0.51%)
Aug 16, 2024 1.174 1.190 1.173 1.186 25,875 +0.02(+2.07%)
Aug 15, 2024 1.145 1.180 1.132 1.162 49,616 +0.02(+1.93%)
Aug 14, 2024 1.150 1.154 1.130 1.140 29,683 +0.00(+0.00%)
Aug 13, 2024 1.160 1.180 1.130 1.140 194,882 -0.05(-4.20%)
Aug 12, 2024 1.180 1.197 1.170 1.190 38,492 -0.02(-1.57%)
Aug 09, 2024 1.179 1.250 1.150 1.209 30,481 -0.04(-3.28%)
Aug 08, 2024 1.055 1.250 1.020 1.250 212,593 +0.32(+33.90%)
Aug 07, 2024 0.9700 0.9700 0.9335 0.9335 22,441 -0.02(-2.38%)
Aug 06, 2024 0.9900 1.000 0.9526 0.9563 33,372 -0.04(-3.89%)
Aug 05, 2024 0.9950 1.002 0.9700 0.9950 4,353 +0.03(+2.58%)
Aug 02, 2024 1.000 1.010 0.9700 0.9700 43,070 -0.02(-2.02%)
Aug 01, 2024 1.050 1.070 0.9900 0.9900 56,658 -0.04(-4.35%)
Jul 31, 2024 1.058 1.060 1.035 1.035 23,950 -0.01(-0.86%)
Jul 30, 2024 1.000 1.053 1.000 1.044 5,201 +0.01(+1.36%)
Jul 29, 2024 1.058 1.058 1.030 1.030 15,729 -0.01(-1.10%)
Jul 26, 2024 1.070 1.070 1.040 1.042 10,041 -0.02(-1.93%)
Jul 25, 2024 1.080 1.080 1.040 1.062 2,150 -0.02(-2.21%)
Jul 24, 2024 1.080 1.100 1.080 1.086 24,591 +0.01(+1.09%)
Jul 23, 2024 1.079 1.084 1.074 1.074 10,205 -0.04(-3.25%)
Jul 22, 2024 1.030 1.110 1.024 1.110 78,040 +0.06(+5.55%)
Jul 19, 2024 1.055 1.099 1.052 1.052 16,645 +0.00(+0.19%)
Jul 18, 2024 1.090 1.100 1.050 1.050 46,123 -0.05(-4.55%)
Jul 17, 2024 1.100 1.147 1.080 1.100 31,500 +0.04(+3.77%)
Jul 16, 2024 1.004 1.065 1.004 1.060 14,128 +0.06(+6.21%)
Jul 15, 2024 1.006 1.040 0.9980 0.9980 11,676 +0.01(+0.71%)
Jul 12, 2024 0.9910 0.9910 0.9910 0.9910 196 -0.03(-2.84%)
Jul 11, 2024 0.9810 1.020 0.9690 1.020 27,987 +0.04(+4.35%)
Jul 10, 2024 0.9775 0.9775 0.9564 0.9775 10,840 +0.00(+0.00%)
Jul 09, 2024 0.9760 0.9857 0.9758 0.9775 1,539 +0.01(+0.67%)
Jul 08, 2024 0.9899 0.9899 0.9710 0.9710 1,200 -0.02(-2.16%)
Jul 05, 2024 0.9913 0.9999 0.9820 0.9924 8,416 +0.03(+2.61%)
Jul 03, 2024 0.9750 0.9750 0.9672 0.9672 12,189 +0.04(+4.26%)
Jul 02, 2024 1.040 1.040 0.9277 0.9277 4,835 +0.01(+0.84%)
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.