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, 2012
3.672
3.849
3.658
3.844
40,691
+0.13(+3.41%)
Apr 27, 2012
3.595
3.717
3.595
3.717
38,952
+0.05(+1.36%)
Apr 26, 2012
3.654
3.668
3.649
3.668
37,847
+0.02(+0.50%)
Apr 25, 2012
3.658
3.663
3.627
3.649
36,058
+0.01(+0.25%)
Apr 24, 2012
3.640
3.668
3.622
3.640
36,788
-0.02(-0.62%)
Apr 23, 2012
3.636
3.677
3.622
3.663
41,959
+0.00(+0.00%)
Apr 20, 2012
3.668
3.672
3.636
3.663
53,414
-0.00(-0.12%)
Apr 19, 2012
3.609
3.681
3.609
3.668
46,713
+0.04(+1.12%)
Apr 18, 2012
3.627
3.681
3.609
3.627
45,457
+0.02(+0.50%)
Apr 17, 2012
3.609
3.658
3.609
3.609
43,810
+0.03(+0.89%)
Apr 16, 2012
3.640
3.658
3.577
3.577
63,236
-0.03(-0.75%)
Apr 13, 2012
3.627
3.690
3.604
3.604
42,519
-0.05(-1.36%)
Apr 12, 2012
3.604
3.672
3.536
3.654
51,325
+0.05(+1.38%)
Apr 11, 2012
3.590
3.631
3.559
3.604
38,716
+0.00(+0.13%)
Apr 10, 2012
3.631
3.631
3.536
3.600
58,503
-0.05(-1.37%)
Apr 09, 2012
3.600
3.713
3.545
3.649
117,524
+0.02(+0.63%)
Apr 05, 2012
3.645
3.663
3.541
3.627
192,331
-0.04(-1.11%)
Apr 04, 2012
3.636
3.672
3.613
3.668
122,611
+0.04(+1.12%)
Apr 03, 2012
3.677
3.690
3.626
3.627
84,176
-0.08(-2.08%)
Apr 02, 2012
3.704
3.758
3.613
3.704
56,240
+0.00(+0.00%)
Mar 30, 2012
3.708
3.783
3.695
3.704
22,256
-0.02(-0.49%)
Mar 29, 2012
3.736
3.826
3.681
3.722
12,928
-0.01(-0.36%)
Mar 28, 2012
3.713
3.817
3.713
3.736
24,621
+0.02(+0.49%)
Mar 27, 2012
3.590
3.717
3.586
3.717
70,441
+0.14(+3.93%)
Mar 26, 2012
3.577
3.663
3.563
3.577
46,668
-0.01(-0.25%)
Mar 23, 2012
3.550
3.663
3.550
3.586
29,919
-0.05(-1.37%)
Mar 22, 2012
3.649
3.672
3.556
3.636
25,212
-0.01(-0.37%)
Mar 21, 2012
3.618
3.686
3.613
3.649
49,064
+0.01(+0.25%)
Mar 20, 2012
3.582
3.663
3.532
3.640
100,493
+0.01(+0.37%)
Mar 19, 2012
3.636
3.686
3.532
3.627
100,244
-0.00(-0.12%)
Mar 16, 2012
3.663
3.708
3.591
3.631
39,162
-0.02(-0.50%)
Mar 15, 2012
3.631
3.708
3.604
3.649
56,346
-0.01(-0.25%)
Mar 14, 2012
3.658
3.699
3.609
3.658
33,963
+0.00(+0.12%)
Mar 13, 2012
3.545
3.686
3.545
3.654
61,760
+0.06(+1.76%)
Mar 12, 2012
3.591
3.622
3.496
3.591
61,187
+0.01(+0.38%)
Mar 09, 2012
3.541
3.586
3.476
3.577
51,236
+0.04(+1.02%)
Mar 08, 2012
3.550
3.595
3.514
3.541
17,469
-0.03(-0.89%)
Mar 07, 2012
3.550
3.595
3.469
3.573
27,849
+0.01(+0.25%)
Mar 06, 2012
3.541
3.586
3.518
3.563
50,453
+0.00(+0.13%)
Mar 05, 2012
3.561
3.573
3.505
3.559
35,436
-0.00(-0.13%)
Mar 02, 2012
3.532
3.600
3.491
3.563
31,622
+0.05(+1.42%)
Mar 01, 2012
3.586
3.597
3.492
3.514
46,709
-0.05(-1.40%)
Feb 29, 2012
3.563
3.591
3.563
3.563
15,592
+0.02(+0.51%)
Feb 28, 2012
3.464
3.586
3.414
3.545
41,546
+0.10(+3.02%)
Feb 27, 2012
3.441
3.500
3.441
3.441
31,482
-0.02(-0.52%)
Feb 24, 2012
3.355
3.491
3.355
3.459
58,454
+0.02(+0.66%)
Feb 23, 2012
3.446
3.505
3.423
3.437
56,490
-0.02(-0.52%)
Feb 22, 2012
3.455
3.518
3.364
3.455
89,700
+0.01(+0.39%)
Feb 21, 2012
3.455
3.514
3.401
3.441
77,376
-0.01(-0.39%)
Feb 17, 2012
3.441
3.482
3.401
3.455
100,347
+0.00(+0.00%)
Feb 16, 2012
3.450
3.478
3.403
3.455
37,765
+0.00(+0.00%)
Feb 15, 2012
3.423
3.514
3.392
3.455
122,425
+0.03(+0.79%)
Feb 14, 2012
3.414
3.464
3.392
3.428
132,195
+0.02(+0.53%)
Feb 13, 2012
3.482
3.482
3.392
3.410
71,790
-0.10(-2.96%)
Feb 10, 2012
3.482
3.545
3.392
3.514
94,386
+0.10(+2.91%)
Feb 09, 2012
3.387
3.441
3.364
3.414
111,689
-0.00(-0.13%)
Feb 08, 2012
3.310
3.469
3.310
3.419
23,181
+0.09(+2.86%)
Feb 07, 2012
3.355
3.392
3.310
3.324
18,526
-0.04(-1.08%)
Feb 06, 2012
3.333
3.401
3.279
3.360
36,893
+0.00(+0.00%)
Feb 03, 2012
3.387
3.387
3.324
3.360
7,896
-0.02(-0.67%)
Feb 02, 2012
3.342
3.383
3.342
3.383
28,019
+0.04(+1.08%)
Feb 01, 2012
3.392
3.392
3.319
3.346
72,560
-0.04(-1.20%)
Jan 31, 2012
3.369
3.401
3.369
3.387
14,594
+0.01(+0.27%)
Jan 30, 2012
3.405
3.459
3.337
3.378
24,435
-0.01(-0.27%)
Jan 27, 2012
3.414
3.414
3.374
3.387
70,410
-0.06(-1.83%)
Jan 26, 2012
3.324
3.450
3.324
3.450
77,126
+0.12(+3.67%)
Jan 25, 2012
3.324
3.346
3.283
3.328
18,095
-0.03(-0.94%)
Jan 24, 2012
3.297
3.360
3.265
3.360
46,672
+0.05(+1.36%)
Jan 23, 2012
3.387
3.410
3.292
3.315
60,356
-0.09(-2.53%)
Jan 20, 2012
3.469
3.469
3.374
3.401
122,744
-0.07(-2.08%)
Jan 19, 2012
3.428
3.473
3.428
3.473
14,013
+0.02(+0.52%)
Jan 18, 2012
3.396
3.455
3.396
3.455
6,863
+0.00(+0.13%)
Jan 17, 2012
3.496
3.496
3.396
3.450
55,953
-0.03(-0.78%)
Jan 13, 2012
3.473
3.478
3.396
3.478
8,296
+0.00(+0.00%)
Jan 12, 2012
3.432
3.491
3.405
3.478
14,966
+0.05(+1.32%)
Jan 11, 2012
3.450
3.473
3.414
3.432
22,285
-0.06(-1.68%)
Jan 10, 2012
3.496
3.505
3.446
3.491
10,669
-0.00(-0.13%)
Jan 09, 2012
3.491
3.496
3.441
3.496
11,078
+0.00(+0.13%)
Jan 06, 2012
3.523
3.550
3.435
3.491
75,501
-0.06(-1.78%)
Jan 05, 2012
3.609
3.613
3.450
3.554
56,977
-0.09(-2.36%)
Jan 04, 2012
3.640
3.726
3.582
3.640
64,318
+0.03(+0.88%)
Dec 30, 2011
3.627
3.699
3.509
3.609
53,657
-0.05(-1.24%)
Dec 29, 2011
3.645
3.758
3.636
3.654
68,617
+0.00(+0.00%)
Dec 28, 2011
3.627
3.686
3.613
3.654
25,613
+0.00(+0.12%)
Dec 27, 2011
3.699
3.740
3.649
3.649
29,439
-0.06(-1.58%)
Dec 23, 2011
3.780
3.780
3.681
3.708
115,118
-0.16(-4.20%)
Dec 21, 2011
3.717
3.925
3.717
3.870
91,124
+0.14(+3.75%)
Dec 20, 2011
3.609
3.744
3.577
3.731
199,382
+0.12(+3.37%)
Dec 19, 2011
3.559
3.645
3.537
3.609
40,146
+0.03(+0.88%)
Dec 16, 2011
3.392
3.577
3.388
3.577
58,984
+0.19(+5.73%)
Dec 15, 2011
3.451
3.455
3.383
3.383
32,695
-0.04(-1.19%)
Dec 14, 2011
3.487
3.496
3.392
3.424
106,903
-0.08(-2.32%)
Dec 13, 2011
3.546
3.564
3.469
3.505
65,817
-0.04(-1.02%)
Dec 12, 2011
3.541
3.564
3.473
3.541
85,863
+0.00(+0.00%)
Dec 09, 2011
3.537
3.564
3.523
3.541
18,042
+0.02(+0.51%)
Dec 08, 2011
3.568
3.568
3.510
3.523
27,719
-0.06(-1.76%)
Dec 07, 2011
3.564
3.618
3.519
3.586
46,448
-0.01(-0.25%)
Dec 06, 2011
3.577
3.609
3.501
3.595
46,222
+0.02(+0.50%)
Dec 05, 2011
3.627
3.640
3.532
3.577
67,947
-0.03(-0.88%)
Dec 02, 2011
3.676
3.708
3.609
3.609
24,103
-0.05(-1.23%)
Dec 01, 2011
3.717
3.740
3.654
3.654
19,800
-0.09(-2.29%)
Nov 30, 2011
3.708
3.744
3.676
3.740
32,666
+0.06(+1.72%)
Nov 29, 2011
3.695
3.722
3.676
3.676
19,534
-0.00(-0.12%)
Nov 28, 2011
3.636
3.704
3.636
3.681
30,973
+0.09(+2.49%)
Nov 25, 2011
3.586
3.609
3.586
3.592
2,141
-0.01(-0.35%)
Nov 23, 2011
3.586
3.618
3.586
3.604
19,767
+0.01(+0.25%)
Nov 22, 2011
3.609
3.631
3.568
3.595
29,738
-0.05(-1.24%)
Nov 21, 2011
3.667
3.713
3.618
3.640
25,601
-0.08(-2.18%)
Nov 18, 2011
3.704
3.735
3.670
3.722
33,096
-0.00(-0.01%)
Nov 17, 2011
3.681
3.749
3.663
3.722
30,720
-0.03(-0.71%)
Nov 16, 2011
3.726
3.798
3.713
3.749
40,831
-0.00(-0.12%)
Nov 15, 2011
3.726
3.780
3.695
3.753
11,678
+0.01(+0.24%)
Nov 14, 2011
3.717
3.744
3.663
3.744
37,464
+0.02(+0.61%)
Nov 11, 2011
3.753
3.789
3.708
3.722
35,486
-0.02(-0.60%)
Nov 10, 2011
3.753
3.789
3.726
3.744
27,829
+0.03(+0.79%)
Nov 09, 2011
3.717
3.789
3.715
3.715
7,475
+0.02(+0.41%)
Nov 08, 2011
3.740
3.740
3.699
3.699
29,465
-0.04(-1.19%)
Nov 07, 2011
3.681
3.803
3.681
3.744
38,891
+0.05(+1.34%)
Nov 04, 2011
3.613
3.699
3.609
3.695
77,107
+0.09(+2.63%)
Nov 03, 2011
3.613
3.658
3.577
3.600
16,958
-0.00(-0.13%)
Nov 02, 2011
3.609
3.649
3.564
3.604
29,638
+0.02(+0.50%)
Nov 01, 2011
3.604
3.625
3.578
3.586
42,259
-0.05(-1.36%)
Oct 31, 2011
3.550
3.663
3.550
3.636
56,016
+0.03(+0.75%)
Oct 28, 2011
3.618
3.667
3.555
3.609
27,076
+0.00(+0.00%)
Oct 27, 2011
3.505
3.654
3.505
3.609
65,604
+0.14(+4.17%)
Oct 26, 2011
3.338
3.464
3.338
3.464
16,803
+0.10(+2.95%)
Oct 25, 2011
3.491
3.491
3.338
3.365
43,411
-0.13(-3.75%)
Oct 24, 2011
3.406
3.510
3.365
3.496
31,596
+0.11(+3.21%)
Oct 21, 2011
3.428
3.428
3.388
3.388
39,585
-0.04(-1.18%)
Oct 20, 2011
3.383
3.446
3.383
3.428
43,509
-0.02(-0.65%)
Oct 19, 2011
3.415
3.451
3.383
3.451
22,261
+0.05(+1.46%)
Oct 18, 2011
3.419
3.464
3.388
3.401
36,785
-0.02(-0.66%)
Oct 17, 2011
3.433
3.455
3.383
3.424
59,745
-0.03(-0.78%)
Oct 14, 2011
3.496
3.519
3.415
3.451
25,262
-0.02(-0.65%)
Oct 13, 2011
3.445
3.482
3.406
3.473
15,969
-0.01(-0.26%)
Oct 12, 2011
3.460
3.505
3.428
3.482
19,538
+0.02(+0.52%)
Oct 11, 2011
3.424
3.491
3.406
3.464
7,880
+0.04(+1.05%)
Oct 10, 2011
3.433
3.469
3.410
3.428
12,219
+0.00(+0.00%)
Oct 07, 2011
3.519
3.519
3.383
3.428
26,876
-0.09(-2.44%)
Oct 06, 2011
3.496
3.595
3.451
3.514
17,891
+0.02(+0.52%)
Oct 05, 2011
3.388
3.519
3.388
3.496
14,207
+0.09(+2.79%)
Oct 04, 2011
3.487
3.604
3.383
3.401
52,527
-0.10(-2.84%)
Oct 03, 2011
3.604
3.663
3.383
3.501
90,836
-0.16(-4.32%)
Sep 30, 2011
3.631
3.676
3.627
3.658
22,830
+0.01(+0.25%)
Sep 29, 2011
3.699
3.699
3.649
3.649
9,350
-0.05(-1.22%)
Sep 28, 2011
3.690
3.695
3.640
3.695
18,942
+0.02(+0.49%)
Sep 27, 2011
3.676
3.676
3.631
3.676
25,216
+0.04(+1.12%)
Sep 26, 2011
3.708
3.708
3.613
3.636
23,236
-0.05(-1.23%)
Sep 23, 2011
3.717
3.722
3.640
3.681
28,601
-0.05(-1.21%)
Sep 22, 2011
3.600
3.798
3.600
3.726
62,008
-0.07(-1.78%)
Sep 21, 2011
3.807
3.870
3.735
3.794
49,137
-0.05(-1.18%)
Sep 20, 2011
3.731
3.861
3.726
3.839
106,763
+0.10(+2.77%)
Sep 19, 2011
3.636
3.735
3.636
3.735
79,283
+0.01(+0.36%)
Sep 16, 2011
3.663
3.726
3.632
3.722
45,431
+0.08(+2.10%)
Sep 15, 2011
3.632
3.708
3.555
3.645
18,820
+0.06(+1.76%)
Sep 14, 2011
3.573
3.641
3.528
3.582
17,233
+0.00(+0.13%)
Sep 13, 2011
3.411
3.632
3.411
3.578
22,137
-0.01(-0.38%)
Sep 12, 2011
3.677
3.677
3.524
3.591
26,659
-0.09(-2.44%)
Sep 09, 2011
3.663
3.708
3.646
3.681
15,218
-0.08(-2.04%)
Sep 08, 2011
3.699
3.758
3.695
3.758
32,259
+0.06(+1.64%)
Sep 07, 2011
3.740
3.749
3.645
3.697
16,945
-0.06(-1.50%)
Sep 06, 2011
3.623
3.753
3.623
3.753
18,478
+0.13(+3.47%)
Sep 02, 2011
3.749
3.749
3.627
3.627
14,607
-0.08(-2.07%)
Sep 01, 2011
3.654
3.726
3.650
3.704
19,998
-0.05(-1.32%)
Aug 31, 2011
3.659
3.753
3.659
3.753
10,085
+0.07(+1.83%)
Aug 30, 2011
3.699
3.731
3.681
3.686
36,818
-0.00(-0.12%)
Aug 29, 2011
3.632
3.726
3.621
3.690
48,942
-0.05(-1.44%)
Aug 26, 2011
3.726
3.758
3.627
3.744
11,332
+0.03(+0.73%)
Aug 25, 2011
3.693
3.735
3.673
3.717
22,955
-0.01(-0.36%)
Aug 24, 2011
3.740
3.740
3.677
3.731
31,510
+0.01(+0.24%)
Aug 23, 2011
3.753
3.798
3.681
3.722
36,761
-0.04(-0.96%)
Aug 22, 2011
3.938
3.938
3.704
3.758
29,768
-0.11(-2.79%)
Aug 19, 2011
3.893
3.938
3.780
3.866
28,292
-0.06(-1.49%)
Aug 18, 2011
3.897
3.938
3.785
3.924
22,000
-0.01(-0.23%)
Aug 17, 2011
3.924
3.933
3.902
3.933
10,565
-0.00(-0.11%)
Aug 16, 2011
3.825
3.938
3.807
3.938
27,699
+0.11(+2.94%)
Aug 15, 2011
3.749
3.825
3.708
3.825
34,323
+0.08(+2.04%)
Aug 12, 2011
3.708
3.771
3.645
3.749
9,276
+0.04(+1.09%)
Aug 11, 2011
3.600
3.713
3.600
3.708
38,452
+0.06(+1.73%)
Aug 10, 2011
3.623
3.713
3.519
3.645
16,138
-0.02(-0.49%)
Aug 09, 2011
3.515
3.663
3.461
3.663
61,421
+0.20(+5.85%)
Aug 08, 2011
3.456
3.501
3.384
3.461
103,821
-0.09(-2.66%)
Aug 05, 2011
3.578
3.636
3.551
3.555
42,178
-0.01(-0.25%)
Aug 04, 2011
3.614
3.776
3.551
3.564
73,697
+0.01(+0.38%)
Aug 03, 2011
3.578
3.578
3.479
3.551
30,021
+0.02(+0.51%)
Aug 02, 2011
3.596
3.596
3.528
3.533
8,261
-0.07(-2.00%)
Aug 01, 2011
3.537
3.605
3.488
3.605
34,754
+0.07(+2.04%)
Jul 29, 2011
3.537
3.537
3.461
3.533
88,025
-0.05(-1.51%)
Jul 28, 2011
3.708
3.708
3.546
3.587
11,998
+0.05(+1.53%)
Jul 27, 2011
3.641
3.690
3.501
3.533
25,766
-0.20(-5.31%)
Jul 26, 2011
3.551
3.731
3.515
3.731
72,866
+0.18(+5.00%)
Jul 25, 2011
3.533
3.578
3.519
3.553
24,235
-0.01(-0.38%)
Jul 22, 2011
3.447
3.591
3.438
3.567
41,218
+0.10(+2.79%)
Jul 21, 2011
3.492
3.492
3.366
3.470
22,640
+0.00(+0.13%)
Jul 20, 2011
3.461
3.497
3.427
3.465
34,412
+0.02(+0.65%)
Jul 19, 2011
3.438
3.497
3.425
3.443
29,159
+0.00(+0.13%)
Jul 18, 2011
3.452
3.497
3.407
3.438
56,979
-0.04(-1.04%)
Jul 15, 2011
3.501
3.510
3.447
3.474
66,447
-0.02(-0.64%)
Jul 14, 2011
3.501
3.519
3.488
3.497
31,114
-0.01(-0.38%)
Jul 13, 2011
3.546
3.573
3.501
3.510
25,597
-0.04(-1.27%)
Jul 12, 2011
3.537
3.591
3.527
3.555
38,107
-0.02(-0.50%)
Jul 11, 2011
3.546
3.587
3.542
3.573
30,997
-0.02(-0.63%)
Jul 08, 2011
3.600
3.753
3.510
3.596
101,164
-0.05(-1.36%)
Jul 07, 2011
3.699
3.713
3.623
3.645
48,508
-0.00(-0.12%)
Jul 06, 2011
3.695
3.735
3.596
3.650
77,021
-0.01(-0.25%)
Jul 05, 2011
3.681
3.708
3.614
3.659
63,845
+0.00(+0.00%)
Jul 01, 2011
3.762
3.775
3.647
3.659
92,629
-0.12(-3.10%)
Jun 30, 2011
3.668
3.780
3.668
3.776
111,218
+0.10(+2.82%)
Jun 29, 2011
3.704
3.735
3.596
3.672
94,027
-0.03(-0.73%)
Jun 28, 2011
3.852
3.857
3.663
3.699
128,410
-0.13(-3.29%)
Jun 27, 2011
3.600
3.888
3.587
3.825
342,453
+0.13(+3.53%)
Jun 24, 2011
3.533
3.771
3.488
3.695
3,142,926
+0.16(+4.59%)
Jun 23, 2011
3.303
3.596
3.272
3.533
204,901
+0.20(+5.94%)
Jun 22, 2011
3.218
3.402
3.191
3.335
184,392
+0.09(+2.92%)
Jun 21, 2011
3.200
3.290
3.173
3.240
71,562
+0.06(+1.83%)
Jun 20, 2011
3.164
3.209
3.146
3.182
63,224
+0.04(+1.29%)
Jun 17, 2011
3.245
3.294
3.133
3.142
164,226
-0.08(-2.51%)
Jun 16, 2011
3.240
3.294
3.177
3.222
115,654
-0.00(-0.14%)
Jun 15, 2011
3.173
3.299
3.173
3.227
120,197
+0.03(+0.98%)
Jun 14, 2011
3.079
3.209
3.079
3.195
87,365
+0.15(+5.01%)
Jun 13, 2011
3.007
3.052
2.872
3.043
238,247
+0.04(+1.19%)
Jun 10, 2011
3.177
3.177
2.967
3.007
207,382
-0.18(-5.50%)
Jun 09, 2011
3.285
3.290
3.182
3.182
73,630
-0.09(-2.74%)
Jun 08, 2011
3.263
3.285
3.263
3.272
52,647
+0.01(+0.28%)
Jun 07, 2011
3.303
3.317
3.254
3.263
65,829
-0.01(-0.27%)
Jun 06, 2011
3.263
3.290
3.245
3.272
94,872
+0.01(+0.28%)
Jun 03, 2011
3.236
3.290
3.227
3.263
50,401
-0.07(-2.02%)
May 24, 2011
3.402
3.402
3.294
3.330
57,547
-0.03(-0.93%)
May 23, 2011
3.344
3.402
3.344
3.361
67,202
+0.01(+0.40%)
May 20, 2011
3.397
3.397
3.348
3.348
68,626
-0.08(-2.23%)
May 19, 2011
3.465
3.465
3.348
3.424
94,854
-0.04(-1.04%)
May 18, 2011
3.447
3.460
3.352
3.460
48,989
+0.01(+0.26%)
May 17, 2011
3.344
3.456
3.344
3.451
70,549
+0.11(+3.22%)
May 16, 2011
3.388
3.519
3.344
3.344
249,267
-0.08(-2.23%)
May 13, 2011
3.411
3.429
3.348
3.420
35,867
+0.01(+0.26%)
May 12, 2011
3.402
3.415
3.330
3.411
124,613
+0.01(+0.26%)
May 11, 2011
3.550
3.550
3.402
3.402
104,571
-0.16(-4.53%)
May 10, 2011
3.577
3.581
3.510
3.563
46,656
-0.06(-1.61%)
May 09, 2011
3.424
3.631
3.424
3.622
25,176
+0.21(+6.04%)
May 06, 2011
3.460
3.460
3.411
3.415
28,226
+0.00(+0.13%)
May 05, 2011
3.438
3.488
3.411
3.411
57,496
-0.04(-1.04%)
May 04, 2011
3.514
3.586
3.447
3.447
44,693
-0.05(-1.54%)
May 03, 2011
3.550
3.595
3.501
3.501
45,294
-0.03(-0.76%)
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.