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
Asta Funding Inc
(NQ:
ASFI
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2009
1.294
1.294
1.268
1.277
402,006
-0.02(-1.37%)
Apr 29, 2009
1.268
1.299
1.268
1.294
129,271
+0.02(+1.39%)
Apr 28, 2009
1.286
1.286
1.268
1.277
14,513
-0.00(-0.35%)
Apr 27, 2009
1.263
1.281
1.263
1.281
70,076
+0.01(+1.03%)
Apr 24, 2009
1.286
1.286
1.268
1.268
34,900
-0.00(-0.33%)
Apr 23, 2009
1.268
1.286
1.263
1.272
47,349
+0.00(+0.35%)
Apr 22, 2009
1.246
1.275
1.157
1.268
44,918
-0.01(-0.69%)
Apr 21, 2009
1.246
1.286
1.241
1.277
97,219
+0.00(+0.35%)
Apr 20, 2009
1.224
1.290
1.224
1.272
112,682
+0.02(+1.41%)
Apr 17, 2009
1.246
1.303
1.224
1.255
50,548
-0.03(-2.08%)
Apr 16, 2009
1.294
1.299
1.241
1.281
55,946
+0.00(+0.00%)
Apr 15, 2009
1.286
1.294
1.224
1.281
60,780
-0.01(-1.03%)
Apr 14, 2009
1.237
1.294
1.229
1.294
24,497
+0.06(+4.66%)
Apr 13, 2009
1.303
1.303
1.179
1.237
110,589
-0.05(-3.79%)
Apr 09, 2009
1.237
1.308
1.237
1.286
93,141
+0.08(+6.62%)
Apr 08, 2009
1.188
1.232
1.157
1.206
22,593
+0.01(+0.74%)
Apr 07, 2009
1.138
1.215
1.138
1.197
34,126
+0.00(+0.37%)
Apr 06, 2009
1.166
1.193
1.113
1.193
23,114
-0.01(-1.10%)
Apr 03, 2009
1.215
1.215
1.126
1.206
30,120
+0.02(+1.49%)
Apr 02, 2009
1.210
1.237
1.161
1.188
153,689
+0.02(+1.90%)
Apr 01, 2009
1.086
1.228
1.086
1.166
53,535
+0.08(+7.35%)
Mar 31, 2009
1.051
1.135
1.024
1.086
75,871
+0.02(+2.08%)
Mar 30, 2009
1.113
1.113
1.009
1.064
39,527
-0.00(-0.41%)
Mar 26, 2009
1.006
1.108
0.9664
1.068
63,167
+0.05(+4.78%)
Mar 25, 2009
1.117
1.126
1.015
1.020
89,744
-0.11(-9.80%)
Mar 24, 2009
1.130
1.197
1.122
1.130
72,916
+0.02(+2.00%)
Mar 23, 2009
1.108
1.175
1.064
1.108
98,047
+0.01(+0.81%)
Mar 20, 2009
1.006
1.099
0.9753
1.099
149,744
+0.12(+11.71%)
Mar 19, 2009
0.9620
1.060
0.9088
0.9842
76,886
+0.06(+6.73%)
Mar 18, 2009
0.8467
0.9221
0.8296
0.9221
51,117
+0.06(+6.67%)
Mar 17, 2009
0.8068
0.8645
0.8068
0.8645
27,233
+0.04(+5.41%)
Mar 16, 2009
0.7758
0.8201
0.7403
0.8201
91,079
+0.03(+3.93%)
Mar 13, 2009
0.8068
0.8210
0.7315
0.7891
31,857
-0.03(-3.78%)
Mar 12, 2009
0.6871
0.8201
0.6738
0.8201
112,335
+0.13(+18.59%)
Mar 11, 2009
0.7270
0.7448
0.6916
0.6916
47,052
-0.01(-1.27%)
Mar 10, 2009
0.6650
0.7093
0.6650
0.7004
400,592
+0.04(+6.61%)
Mar 09, 2009
0.6428
0.6570
0.6428
0.6570
31,059
+0.01(+1.51%)
Mar 06, 2009
0.6605
0.6605
0.6251
0.6472
42,299
-0.02(-2.67%)
Mar 05, 2009
0.6738
0.6783
0.6526
0.6650
94,429
+0.00(+0.00%)
Mar 04, 2009
0.6871
0.6871
0.6517
0.6650
67,804
-0.02(-2.60%)
Mar 02, 2009
0.7093
0.7094
0.6783
0.6827
153,533
-0.04(-5.52%)
Feb 27, 2009
0.6738
0.7226
0.6295
0.7226
117,169
+0.04(+5.16%)
Feb 26, 2009
0.7359
0.7536
0.6738
0.6871
187,838
-0.07(-9.57%)
Feb 25, 2009
0.8423
0.8645
0.7536
0.7598
139,661
-0.06(-7.35%)
Feb 24, 2009
0.7137
0.8512
0.7137
0.8201
120,458
+0.11(+14.91%)
Feb 23, 2009
0.7137
0.7226
0.6650
0.7137
259,616
+0.05(+8.05%)
Feb 20, 2009
0.7004
0.7004
0.6605
0.6605
257,080
-0.02(-2.61%)
Feb 19, 2009
0.5763
0.7226
0.5630
0.6783
1,068,010
+0.08(+13.33%)
Feb 18, 2009
0.6118
0.6206
0.5630
0.5985
146,829
-0.02(-3.57%)
Feb 17, 2009
0.6428
0.6428
0.5586
0.6206
408,092
-0.02(-2.78%)
Feb 13, 2009
0.5940
0.6428
0.5863
0.6384
715,679
+0.03(+4.35%)
Feb 12, 2009
0.6029
0.6206
0.5364
0.6118
472,592
+0.01(+1.47%)
Feb 11, 2009
0.5896
0.6384
0.5763
0.6029
569,456
+0.00(+0.74%)
Feb 10, 2009
0.5807
0.6428
0.5453
0.5985
489,125
+0.04(+6.30%)
Feb 09, 2009
0.4965
0.5807
0.4876
0.5630
444,676
+0.08(+16.51%)
Feb 06, 2009
0.5275
0.5719
0.4744
0.4832
1,126,546
+0.04(+7.92%)
Feb 05, 2009
0.7403
0.7403
0.4433
0.4477
776,355
-0.28(-38.41%)
Feb 04, 2009
0.7536
0.7536
0.7137
0.7270
131,057
-0.03(-3.53%)
Feb 03, 2009
0.8201
0.8245
0.7536
0.7536
50,399
-0.05(-6.59%)
Feb 02, 2009
0.7980
0.8334
0.7980
0.8068
105,942
+0.01(+1.11%)
Jan 30, 2009
0.7226
0.8113
0.7004
0.7980
128,199
+0.12(+16.88%)
Jan 29, 2009
0.6871
0.7048
0.6827
0.6827
55,220
+0.00(+0.00%)
Jan 28, 2009
0.7315
0.7315
0.6738
0.6827
20,876
-0.01(-1.91%)
Jan 27, 2009
0.7315
0.7492
0.6871
0.6960
55,256
-0.04(-4.85%)
Jan 26, 2009
0.7847
0.7847
0.7226
0.7315
54,728
-0.08(-9.34%)
Jan 23, 2009
0.7182
0.8068
0.7137
0.8068
51,699
+0.05(+7.06%)
Jan 22, 2009
0.7625
0.7740
0.7448
0.7536
67,791
+0.01(+1.19%)
Jan 21, 2009
0.7714
0.7758
0.7315
0.7448
73,462
+0.01(+1.20%)
Jan 20, 2009
0.8157
0.8290
0.7359
0.7359
61,491
-0.11(-13.09%)
Jan 16, 2009
0.9033
0.9487
0.8246
0.8467
85,952
-0.04(-4.02%)
Jan 15, 2009
0.8334
0.8866
0.8024
0.8822
151,413
+0.04(+4.19%)
Jan 14, 2009
0.8645
0.8866
0.8379
0.8467
107,555
-0.04(-4.50%)
Jan 13, 2009
0.9310
0.9398
0.8600
0.8866
235,222
-0.03(-2.91%)
Jan 12, 2009
1.064
1.073
0.9132
0.9132
197,818
-0.15(-13.81%)
Jan 09, 2009
1.091
1.091
1.060
1.060
54,020
+0.00(+0.00%)
Jan 08, 2009
1.064
1.086
1.011
1.060
105,085
-0.05(-4.40%)
Jan 07, 2009
1.082
1.108
1.033
1.108
144,998
+0.03(+2.46%)
Jan 06, 2009
1.108
1.130
1.077
1.082
182,722
+0.00(+0.00%)
Jan 05, 2009
1.122
1.166
1.077
1.082
157,761
-0.02(-1.61%)
Jan 02, 2009
1.206
1.210
1.064
1.099
135,551
-0.11(-8.82%)
Dec 31, 2008
1.215
1.357
1.206
1.206
375,612
-0.04(-2.86%)
Dec 30, 2008
1.113
1.250
1.113
1.241
152,985
+0.13(+11.55%)
Dec 29, 2008
1.113
1.193
1.113
1.113
225,629
-0.00(-0.40%)
Dec 26, 2008
1.153
1.184
1.051
1.117
33,490
+0.01(+0.80%)
Dec 24, 2008
1.046
1.108
0.9399
1.108
176,079
+0.04(+4.17%)
Dec 23, 2008
1.188
1.188
1.046
1.064
92,351
-0.09(-7.69%)
Dec 22, 2008
1.153
1.153
1.024
1.153
122,648
+0.01(+1.17%)
Dec 19, 2008
1.024
1.193
1.024
1.139
364,956
+0.10(+9.83%)
Dec 18, 2008
0.8866
1.130
0.8733
1.037
814,849
+0.16(+17.58%)
Dec 17, 2008
0.9221
0.9576
0.8733
0.8822
394,059
-0.04(-4.33%)
Dec 16, 2008
0.8733
0.9531
0.8733
0.9221
78,975
+0.05(+5.58%)
Dec 15, 2008
0.9265
0.9531
0.8689
0.8733
152,306
-0.05(-5.74%)
Dec 12, 2008
0.8645
0.9265
0.8645
0.9265
385,230
+0.05(+6.09%)
Dec 11, 2008
0.9044
0.9044
0.8645
0.8733
296,089
-0.01(-1.50%)
Dec 10, 2008
0.8955
0.9487
0.8822
0.8866
228,038
-0.03(-2.91%)
Dec 09, 2008
0.9664
1.002
0.7935
0.9132
338,692
-0.04(-4.19%)
Dec 08, 2008
1.020
1.055
0.9398
0.9531
354,837
-0.08(-7.33%)
Dec 05, 2008
0.9753
1.060
0.9576
1.028
215,681
+0.03(+3.11%)
Dec 04, 2008
0.9797
1.042
0.9177
0.9975
307,471
-0.02(-2.17%)
Dec 03, 2008
0.9930
1.117
0.9354
1.020
425,373
-0.08(-6.88%)
Dec 02, 2008
1.064
1.095
0.9132
1.095
458,512
+0.03(+2.49%)
Dec 01, 2008
1.161
1.161
1.068
1.068
164,070
-0.12(-10.07%)
Nov 28, 2008
1.126
1.188
1.060
1.188
204,535
+0.01(+1.13%)
Nov 26, 2008
0.9354
1.210
0.9310
1.175
345,076
+0.20(+21.00%)
Nov 25, 2008
0.9132
1.082
0.8822
0.9709
477,131
+0.06(+6.83%)
Nov 24, 2008
0.9709
1.095
0.9088
0.9088
276,701
-0.06(-6.39%)
Nov 21, 2008
0.9354
1.020
0.8866
0.9709
225,931
+0.03(+3.30%)
Nov 20, 2008
0.9842
1.286
0.8955
0.9398
262,101
-0.04(-3.64%)
Nov 19, 2008
1.028
1.033
0.9576
0.9753
181,640
-0.08(-7.56%)
Nov 18, 2008
1.064
1.077
0.9531
1.055
141,907
+0.06(+5.78%)
Nov 17, 2008
1.068
1.068
0.9709
0.9975
94,984
-0.04(-4.26%)
Nov 14, 2008
1.184
1.206
1.042
1.042
187,351
-0.12(-9.96%)
Nov 13, 2008
0.9398
1.175
0.9398
1.157
205,688
+0.20(+21.39%)
Nov 12, 2008
1.028
1.073
0.9088
0.9531
218,185
-0.11(-10.04%)
Nov 11, 2008
1.148
1.250
1.060
1.060
76,521
-0.08(-7.00%)
Nov 10, 2008
1.294
1.405
1.119
1.139
113,589
-0.13(-10.45%)
Nov 07, 2008
1.330
1.414
1.255
1.272
162,843
-0.06(-4.33%)
Nov 06, 2008
1.614
1.614
1.330
1.330
76,793
-0.31(-18.92%)
Nov 05, 2008
1.751
1.751
1.507
1.640
162,310
-0.08(-4.39%)
Nov 04, 2008
1.671
1.733
1.596
1.716
178,148
+0.08(+5.02%)
Nov 03, 2008
1.640
1.826
1.459
1.634
280,019
+0.13(+8.38%)
Oct 31, 2008
0.9975
1.507
0.9975
1.507
699,316
+0.54(+55.96%)
Oct 30, 2008
1.091
1.104
0.9132
0.9664
234,595
-0.08(-7.63%)
Oct 29, 2008
1.130
1.153
1.046
1.046
179,429
-0.06(-5.60%)
Oct 28, 2008
1.241
1.263
1.108
1.108
207,111
-0.09(-7.41%)
Oct 27, 2008
1.294
1.339
1.135
1.197
201,143
-0.18(-13.18%)
Oct 24, 2008
1.441
1.467
1.317
1.379
162,552
-0.06(-4.31%)
Oct 23, 2008
1.565
1.565
1.405
1.441
143,987
-0.09(-6.00%)
Oct 22, 2008
1.605
1.662
1.516
1.533
115,175
-0.14(-8.29%)
Oct 21, 2008
1.769
1.773
1.654
1.671
84,869
-0.08(-4.56%)
Oct 20, 2008
1.818
1.884
1.733
1.751
118,398
-0.07(-3.66%)
Oct 17, 2008
1.693
2.123
1.521
1.818
225,038
+0.16(+9.33%)
Oct 16, 2008
1.769
1.769
1.627
1.662
280,759
-0.06(-3.60%)
Oct 15, 2008
1.769
1.778
1.636
1.724
110,174
-0.04(-2.51%)
Oct 14, 2008
1.884
1.968
1.716
1.769
280,917
-0.00(-0.25%)
Oct 13, 2008
1.698
1.818
1.693
1.773
118,344
+0.18(+11.11%)
Oct 10, 2008
1.512
1.857
1.494
1.596
477,084
-0.08(-4.51%)
Oct 09, 2008
1.795
1.993
1.450
1.671
518,826
-0.12(-6.91%)
Oct 08, 2008
1.995
2.394
1.782
1.795
240,174
-0.18(-8.99%)
Oct 07, 2008
2.221
2.478
1.973
1.973
207,114
-0.28(-12.40%)
Oct 06, 2008
4.469
4.469
2.106
2.252
618,964
-0.53(-19.11%)
Oct 03, 2008
3.010
3.156
2.784
2.784
284,882
-0.18(-6.13%)
Oct 02, 2008
3.041
3.054
2.948
2.966
72,733
-0.16(-4.97%)
Oct 01, 2008
3.121
3.263
3.059
3.121
115,200
+0.01(+0.43%)
Sep 30, 2008
3.329
3.334
3.108
3.108
91,325
-0.19(-5.65%)
Sep 29, 2008
3.205
3.351
2.997
3.294
134,689
-0.04(-1.33%)
Sep 26, 2008
3.547
3.547
3.170
3.338
291,521
-0.20(-5.76%)
Sep 25, 2008
3.547
3.591
3.481
3.542
199,625
+0.03(+0.76%)
Sep 24, 2008
3.502
3.594
3.480
3.515
96,303
-0.02(-0.50%)
Sep 23, 2008
3.605
3.635
3.471
3.533
124,838
-0.12(-3.39%)
Sep 22, 2008
3.662
3.733
3.458
3.657
130,778
-0.08(-2.25%)
Sep 19, 2008
3.985
4.008
3.343
3.742
416,373
+0.39(+11.64%)
Sep 18, 2008
3.245
3.507
3.085
3.351
506,902
+0.08(+2.30%)
Sep 17, 2008
3.108
3.440
3.108
3.276
273,062
+0.08(+2.35%)
Sep 16, 2008
3.170
3.307
3.125
3.201
328,869
-0.08(-2.56%)
Sep 15, 2008
3.547
3.547
3.156
3.285
301,595
-0.37(-10.18%)
Sep 12, 2008
3.697
3.759
3.547
3.657
167,762
-0.01(-0.36%)
Sep 11, 2008
3.737
3.848
3.445
3.671
456,699
-0.19(-4.83%)
Sep 10, 2008
3.786
3.888
3.768
3.857
251,660
+0.09(+2.47%)
Sep 09, 2008
3.821
3.919
3.724
3.764
338,974
-0.10(-2.53%)
Sep 08, 2008
3.724
3.959
3.724
3.861
194,473
+0.16(+4.19%)
Sep 05, 2008
3.728
3.786
3.631
3.706
311,179
-0.08(-1.99%)
Sep 04, 2008
3.861
4.092
3.680
3.781
319,336
-0.13(-3.40%)
Sep 03, 2008
3.826
3.937
3.693
3.914
297,922
+0.05(+1.38%)
Sep 02, 2008
3.711
3.879
3.680
3.861
248,242
+0.19(+5.19%)
Aug 29, 2008
3.759
3.901
3.662
3.671
317,144
-0.13(-3.50%)
Aug 28, 2008
3.981
3.981
3.764
3.804
355,189
-0.18(-4.45%)
Aug 27, 2008
3.693
4.030
3.653
3.981
466,470
+0.27(+7.42%)
Aug 26, 2008
3.542
3.742
3.427
3.706
213,714
+0.17(+4.76%)
Aug 25, 2008
3.640
3.640
3.422
3.538
215,061
-0.10(-2.68%)
Aug 22, 2008
3.467
3.728
3.382
3.635
165,116
+0.18(+5.26%)
Aug 21, 2008
3.360
3.462
3.334
3.453
190,480
+0.03(+0.91%)
Aug 20, 2008
3.414
3.449
3.312
3.422
130,996
+0.05(+1.58%)
Aug 19, 2008
3.405
3.427
3.276
3.369
251,894
+0.00(+0.00%)
Aug 18, 2008
3.360
3.418
3.285
3.369
425,283
-0.04(-1.17%)
Aug 15, 2008
3.427
3.493
3.382
3.409
279,484
-0.02(-0.65%)
Aug 14, 2008
3.431
3.453
3.329
3.431
180,611
-0.06(-1.78%)
Aug 13, 2008
3.666
3.724
3.417
3.493
342,498
-0.23(-6.19%)
Aug 12, 2008
3.382
3.728
3.214
3.724
696,997
+0.31(+8.95%)
Aug 11, 2008
3.653
3.755
3.414
3.418
387,899
-0.19(-5.28%)
Aug 08, 2008
3.533
3.675
3.493
3.609
194,939
+0.02(+0.62%)
Aug 07, 2008
3.515
3.680
3.515
3.586
156,874
-0.00(-0.12%)
Aug 06, 2008
3.440
3.715
3.436
3.591
172,682
+0.11(+3.18%)
Aug 05, 2008
3.489
3.551
3.374
3.480
295,466
+0.06(+1.82%)
Aug 04, 2008
3.538
3.578
3.391
3.418
229,093
-0.10(-2.77%)
Aug 01, 2008
3.547
3.653
3.356
3.515
392,176
-0.03(-0.87%)
Jul 31, 2008
3.591
3.759
3.547
3.547
340,301
-0.12(-3.38%)
Jul 30, 2008
3.702
3.781
3.507
3.671
232,664
-0.00(-0.12%)
Jul 29, 2008
3.675
3.711
3.422
3.675
252,366
+0.24(+6.97%)
Jul 28, 2008
3.715
3.750
3.369
3.436
334,770
-0.32(-8.50%)
Jul 25, 2008
3.773
3.937
3.662
3.755
468,555
+0.01(+0.24%)
Jul 24, 2008
4.039
4.039
3.711
3.746
609,238
-0.35(-8.65%)
Jul 23, 2008
3.852
4.318
3.821
4.101
450,784
+0.27(+7.18%)
Jul 22, 2008
3.675
3.883
3.573
3.826
200,608
+0.15(+4.10%)
Jul 21, 2008
3.883
3.883
3.648
3.675
211,580
-0.19(-4.82%)
Jul 18, 2008
4.008
4.056
3.817
3.861
214,336
-0.07(-1.80%)
Jul 17, 2008
3.613
4.034
3.511
3.932
408,726
+0.27(+7.26%)
Jul 16, 2008
3.347
3.768
3.347
3.666
331,088
+0.26(+7.54%)
Jul 15, 2008
3.480
3.666
3.267
3.409
269,530
-0.12(-3.51%)
Jul 14, 2008
3.578
3.759
3.343
3.533
381,335
-0.11(-2.92%)
Jul 11, 2008
3.728
3.768
3.440
3.640
525,207
-0.14(-3.64%)
Jul 10, 2008
4.438
4.438
3.746
3.777
447,770
-0.39(-9.27%)
Jul 09, 2008
4.353
4.411
4.163
4.163
219,786
-0.15(-3.49%)
Jul 08, 2008
4.269
4.393
3.914
4.313
245,553
+0.08(+1.99%)
Jul 07, 2008
4.149
4.265
3.879
4.229
314,328
+0.10(+2.36%)
Jul 04, 2008
4.043
4.163
3.733
4.132
316,327
+0.00(+0.00%)
Jul 03, 2008
4.043
4.163
3.733
4.132
316,327
+0.10(+2.42%)
Jul 02, 2008
3.897
4.212
3.870
4.034
406,775
+0.04(+1.00%)
Jul 01, 2008
3.990
4.039
3.746
3.994
461,197
-0.02(-0.55%)
Jun 30, 2008
3.990
4.118
3.795
4.016
588,659
+0.07(+1.80%)
Jun 27, 2008
3.813
4.158
3.653
3.946
3,957,901
+0.13(+3.49%)
Jun 26, 2008
3.875
3.963
3.697
3.813
398,593
-0.10(-2.49%)
Jun 25, 2008
4.065
4.065
3.897
3.910
594,160
-0.23(-5.67%)
Jun 24, 2008
4.287
4.376
3.990
4.145
760,834
-0.23(-5.36%)
Jun 23, 2008
4.309
4.695
4.118
4.380
346,351
+0.09(+2.07%)
Jun 20, 2008
4.114
4.407
4.087
4.291
568,134
+0.16(+3.97%)
Jun 19, 2008
4.238
4.274
4.047
4.127
482,274
-0.08(-2.00%)
Jun 18, 2008
4.229
4.256
4.061
4.212
341,072
-0.08(-1.76%)
Jun 17, 2008
4.469
4.535
4.074
4.287
432,526
-0.19(-4.26%)
Jun 16, 2008
4.766
4.837
3.990
4.477
1,083,888
-0.13(-2.88%)
Jun 13, 2008
3.990
4.712
3.990
4.610
1,073,473
+0.70(+18.05%)
Jun 12, 2008
3.396
4.039
3.396
3.906
895,848
+0.52(+15.31%)
Jun 11, 2008
3.325
3.418
3.187
3.387
805,896
+0.05(+1.60%)
Jun 10, 2008
3.276
3.378
3.227
3.334
434,529
+0.04(+1.21%)
Jun 09, 2008
3.480
3.480
3.281
3.294
328,262
-0.12(-3.63%)
Jun 06, 2008
3.484
3.524
3.396
3.418
448,716
-0.07(-1.91%)
Jun 05, 2008
3.343
3.498
3.343
3.484
264,423
+0.14(+4.24%)
Jun 04, 2008
3.258
3.538
3.258
3.343
528,859
+0.08(+2.31%)
Jun 03, 2008
3.396
3.422
3.210
3.267
450,917
-0.12(-3.66%)
Jun 02, 2008
3.693
3.693
3.387
3.391
535,976
-0.23(-6.36%)
May 30, 2008
3.662
3.684
3.436
3.622
924,897
-0.01(-0.37%)
May 29, 2008
3.294
3.662
3.174
3.635
849,570
+0.32(+9.77%)
May 28, 2008
3.334
3.391
3.090
3.312
2,127,579
-0.01(-0.40%)
May 27, 2008
3.254
3.400
3.241
3.325
581,896
+0.06(+1.76%)
May 26, 2008
3.108
3.276
3.108
3.267
928,777
+0.00(+0.00%)
May 23, 2008
3.108
3.276
3.108
3.267
924,942
+0.13(+4.10%)
May 22, 2008
3.068
3.256
2.988
3.139
763,843
+0.07(+2.16%)
May 21, 2008
3.538
3.600
3.059
3.072
965,219
-0.47(-13.16%)
May 20, 2008
3.578
3.923
3.436
3.538
901,454
-0.24(-6.34%)
May 19, 2008
3.821
3.985
3.706
3.777
405,936
-0.09(-2.41%)
May 16, 2008
3.941
4.065
3.826
3.870
371,597
-0.02(-0.57%)
May 15, 2008
3.919
4.149
3.790
3.892
788,446
-0.05(-1.24%)
May 14, 2008
4.207
4.207
3.879
3.941
558,901
-0.29(-6.91%)
May 13, 2008
4.345
4.345
4.198
4.234
341,442
-0.11(-2.55%)
May 12, 2008
4.291
4.345
4.149
4.345
457,328
+0.10(+2.40%)
May 09, 2008
4.265
4.345
4.180
4.243
482,242
-0.07(-1.64%)
May 08, 2008
4.300
4.362
4.243
4.313
349,060
+0.06(+1.46%)
May 07, 2008
4.345
4.411
4.212
4.251
624,680
-0.09(-2.04%)
May 06, 2008
4.380
4.433
4.176
4.340
1,109,993
+0.02(+0.41%)
May 05, 2008
4.331
4.535
4.212
4.322
1,104,147
+0.02(+0.41%)
May 02, 2008
6.672
6.702
3.994
4.305
3,416,723
-2.35(-35.27%)
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.