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

General Finance Corp (NQ: GFN )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 3.110 3.150 3.110 3.150 500 +0.00(+0.00%)
May 30, 2012 3.120 3.150 3.120 3.150 1,100 +0.00(+0.00%)
May 29, 2012 3.150 3.150 3.150 3.150 392 +0.01(+0.32%)
May 25, 2012 3.150 3.150 3.000 3.140 2,295 -0.01(-0.32%)
May 24, 2012 3.150 3.150 3.150 3.150 100 +0.00(+0.00%)
May 23, 2012 3.150 3.150 3.100 3.150 2,620 +0.02(+0.64%)
May 22, 2012 3.090 3.150 3.050 3.130 5,465 +0.04(+1.29%)
May 21, 2012 3.090 3.090 3.000 3.090 3,356 +0.00(+0.00%)
May 18, 2012 3.050 3.150 3.000 3.090 14,560 +0.09(+3.00%)
May 17, 2012 3.000 3.050 3.000 3.000 6,722 -0.03(-0.99%)
May 16, 2012 2.900 3.030 2.900 3.030 35,626 +0.13(+4.45%)
May 14, 2012 2.820 2.901 2.901 2.901 13,100 +0.07(+2.61%)
May 11, 2012 2.820 2.830 2.800 2.827 5,650 -0.00(-0.10%)
May 10, 2012 2.850 2.860 2.830 2.830 6,001 -0.07(-2.41%)
May 09, 2012 2.884 2.900 2.860 2.900 5,097 +0.07(+2.47%)
May 08, 2012 2.850 2.890 2.830 2.830 6,276 -0.12(-4.07%)
May 07, 2012 2.940 2.950 2.940 2.950 2,800 -0.05(-1.67%)
May 04, 2012 2.990 3.000 2.820 3.000 1,800 +0.02(+0.67%)
May 02, 2012 2.940 2.980 2.980 2.980 11,600 +0.08(+2.76%)
May 01, 2012 2.900 2.900 2.900 2.900 2,000 -0.10(-3.33%)
Apr 30, 2012 3.000 3.000 2.980 3.000 6,538 +0.05(+1.69%)
Apr 27, 2012 2.900 2.950 2.900 2.950 3,451 +0.05(+1.72%)
Apr 26, 2012 2.900 2.900 2.900 2.900 100 -0.04(-1.36%)
Apr 25, 2012 2.890 2.940 2.890 2.940 3,400 +0.00(+0.00%)
Apr 24, 2012 2.840 2.940 2.830 2.940 13,600 +0.00(+0.07%)
Apr 23, 2012 2.930 2.938 2.820 2.938 5,600 -0.01(-0.41%)
Apr 20, 2012 2.950 2.950 2.950 2.950 1,000 +0.00(+0.00%)
Apr 18, 2012 2.920 2.950 2.950 2.950 300 +0.00(+0.00%)
Apr 17, 2012 2.820 2.950 2.820 2.950 209 +0.06(+2.08%)
Apr 16, 2012 2.820 2.900 2.820 2.890 4,700 +0.00(+0.00%)
Apr 13, 2012 2.888 2.890 2.888 2.890 750 +0.11(+3.96%)
Apr 12, 2012 2.790 2.790 2.780 2.780 3,611 +0.00(+0.00%)
Apr 11, 2012 2.810 2.810 2.780 2.780 300 -0.02(-0.71%)
Apr 10, 2012 2.810 2.840 2.790 2.800 8,427 +0.00(+0.00%)
Apr 09, 2012 2.800 2.850 2.780 2.800 10,384 -0.09(-3.06%)
Apr 05, 2012 2.800 2.890 2.800 2.888 7,070 -0.06(-2.09%)
Apr 03, 2012 2.930 2.950 2.950 2.950 4,600 +0.05(+1.73%)
Apr 02, 2012 2.870 2.900 2.870 2.900 4,400 +0.02(+0.69%)
Mar 30, 2012 2.880 2.880 2.880 2.880 100 -0.01(-0.35%)
Mar 29, 2012 2.810 2.896 2.700 2.890 3,979 +0.08(+2.85%)
Mar 28, 2012 2.770 2.810 2.720 2.810 11,800 +0.00(+0.00%)
Mar 27, 2012 2.820 2.830 2.720 2.810 4,930 -0.02(-0.67%)
Mar 26, 2012 2.720 2.829 2.720 2.829 6,611 +0.07(+2.50%)
Mar 23, 2012 2.720 2.760 2.680 2.760 4,496 +0.06(+2.22%)
Mar 22, 2012 2.720 2.720 2.680 2.700 1,800 -0.05(-1.82%)
Mar 21, 2012 2.700 2.750 2.660 2.750 18,261 +0.01(+0.37%)
Mar 20, 2012 2.650 2.740 2.650 2.740 6,096 +0.01(+0.37%)
Mar 19, 2012 2.730 2.760 2.680 2.730 25,115 +0.04(+1.48%)
Mar 16, 2012 2.680 2.720 2.680 2.690 3,945 +0.00(+0.00%)
Mar 15, 2012 2.720 2.720 2.680 2.690 30,145 +0.01(+0.22%)
Mar 14, 2012 2.720 2.720 2.660 2.684 5,379 +0.00(+0.15%)
Mar 13, 2012 2.650 2.680 2.650 2.680 2,700 -0.01(-0.37%)
Mar 12, 2012 2.650 2.690 2.650 2.690 10,102 +0.02(+0.75%)
Mar 09, 2012 2.660 2.670 2.650 2.670 8,747 +0.02(+0.75%)
Mar 08, 2012 2.620 2.650 2.620 2.650 10,940 +0.05(+1.92%)
Mar 07, 2012 2.600 2.610 2.600 2.600 8,300 -0.00(-0.00%)
Mar 06, 2012 2.600 2.640 2.600 2.600 3,200 -0.02(-0.76%)
Mar 05, 2012 2.600 2.640 2.550 2.620 6,500 -0.02(-0.76%)
Mar 02, 2012 2.620 2.640 2.570 2.640 8,775 -0.01(-0.38%)
Mar 01, 2012 2.570 2.650 2.560 2.650 10,551 +0.09(+3.52%)
Feb 29, 2012 2.650 2.650 2.560 2.560 7,148 -0.09(-3.40%)
Feb 28, 2012 2.600 2.650 2.550 2.650 9,827 +0.00(+0.00%)
Feb 27, 2012 2.620 2.650 2.620 2.650 5,600 +0.08(+3.11%)
Feb 24, 2012 2.790 2.790 2.570 2.570 6,494 -0.21(-7.55%)
Feb 23, 2012 2.640 2.780 2.630 2.780 29,986 +0.15(+5.70%)
Feb 22, 2012 2.550 2.630 2.550 2.630 1,326 +0.00(+0.00%)
Feb 21, 2012 2.630 2.630 2.630 2.630 2,000 +0.01(+0.34%)
Feb 17, 2012 2.550 2.630 2.520 2.621 2,550 -0.01(-0.34%)
Feb 16, 2012 2.610 2.630 2.530 2.630 2,842 +0.00(+0.00%)
Feb 14, 2012 2.620 2.630 2.630 2.630 9,500 +0.00(+0.00%)
Feb 10, 2012 2.630 2.630 2.630 2.630 100 +0.01(+0.38%)
Feb 09, 2012 2.630 2.630 2.620 2.620 850 +0.02(+0.77%)
Feb 08, 2012 2.550 2.640 2.550 2.600 15,250 +0.02(+0.78%)
Feb 07, 2012 2.540 2.580 2.520 2.580 7,005 +0.05(+1.98%)
Feb 06, 2012 2.500 2.550 2.490 2.530 4,100 -0.01(-0.39%)
Feb 03, 2012 2.540 2.590 2.480 2.540 6,474 -0.01(-0.39%)
Feb 02, 2012 2.500 2.550 2.500 2.550 1,600 +0.04(+1.59%)
Feb 01, 2012 2.520 2.578 2.500 2.510 6,185 -0.01(-0.40%)
Jan 31, 2012 2.540 2.540 2.510 2.520 900 -0.03(-1.18%)
Jan 30, 2012 2.460 2.627 2.460 2.550 13,964 -0.05(-1.92%)
Jan 27, 2012 2.530 2.610 2.480 2.600 5,750 -0.04(-1.52%)
Jan 26, 2012 2.570 2.640 2.570 2.640 400 +0.09(+3.53%)
Jan 25, 2012 2.460 2.550 2.460 2.550 29,654 +0.07(+2.82%)
Jan 24, 2012 2.500 2.520 2.460 2.480 11,800 -0.03(-1.20%)
Jan 23, 2012 2.530 2.530 2.500 2.510 21,516 -0.02(-0.79%)
Jan 20, 2012 2.490 2.560 2.490 2.530 4,841 -0.02(-0.78%)
Jan 19, 2012 2.520 2.640 2.520 2.550 6,510 -0.08(-3.04%)
Jan 18, 2012 2.520 2.630 2.520 2.630 8,822 +0.00(+0.00%)
Jan 17, 2012 2.600 2.640 2.550 2.630 4,650 -0.08(-2.95%)
Jan 13, 2012 2.590 2.750 2.500 2.710 13,400 +0.16(+6.27%)
Jan 12, 2012 2.500 2.550 2.500 2.550 2,560 +0.05(+2.00%)
Jan 11, 2012 2.500 2.531 2.500 2.500 3,200 -0.00(-0.00%)
Jan 10, 2012 2.500 2.610 2.500 2.500 21,228 -0.03(-1.18%)
Jan 09, 2012 2.520 2.670 2.520 2.530 13,871 -0.10(-3.80%)
Jan 06, 2012 2.630 2.630 2.630 2.630 175 -0.01(-0.38%)
Jan 05, 2012 2.550 2.640 2.550 2.640 3,110 +0.09(+3.53%)
Jan 04, 2012 2.550 2.560 2.500 2.550 1,625 -0.10(-3.77%)
Dec 30, 2011 2.703 2.710 2.600 2.650 15,300 +0.10(+3.92%)
Dec 29, 2011 2.693 2.700 2.550 2.550 1,596 +0.00(+0.00%)
Dec 28, 2011 2.580 2.680 2.550 2.550 21,666 -0.06(-2.30%)
Dec 27, 2011 3.650 3.650 2.610 2.610 97,304 +0.11(+4.40%)
Dec 23, 2011 2.500 2.500 2.500 2.500 724 -0.05(-1.96%)
Dec 21, 2011 2.600 2.700 2.500 2.550 29,661 -0.11(-4.14%)
Dec 20, 2011 2.600 2.660 2.600 2.660 1,000 +0.05(+1.92%)
Dec 19, 2011 2.960 2.990 2.610 2.610 599 -0.07(-2.61%)
Dec 16, 2011 2.500 2.680 2.499 2.680 56,938 +0.08(+3.08%)
Dec 15, 2011 2.500 2.600 2.460 2.600 10,800 +0.00(+0.04%)
Dec 13, 2011 2.599 2.599 2.599 2.599 0 +0.05(+1.92%)
Dec 09, 2011 2.550 2.550 2.550 2.550 0 -0.05(-1.92%)
Dec 08, 2011 2.590 2.600 2.590 2.600 650 +0.02(+0.78%)
Dec 06, 2011 2.580 2.580 2.580 2.580 3,700 -0.01(-0.39%)
Dec 05, 2011 2.600 2.600 2.590 2.590 700 -0.01(-0.35%)
Dec 02, 2011 2.510 2.599 2.510 2.599 1,400 -0.00(-0.03%)
Nov 30, 2011 2.610 2.600 2.600 2.600 8,300 +0.00(+0.00%)
Nov 29, 2011 2.600 2.600 2.560 2.600 5,890 +0.00(+0.17%)
Nov 28, 2011 2.595 2.595 2.595 2.595 300 +0.10(+3.82%)
Nov 23, 2011 2.520 2.500 2.500 2.500 2,500 -0.10(-3.85%)
Nov 22, 2011 2.480 2.600 2.480 2.600 6,325 -0.07(-2.62%)
Nov 18, 2011 2.680 2.670 2.670 2.670 11,100 +0.00(+0.00%)
Nov 17, 2011 2.630 2.750 2.630 2.670 650 -0.08(-2.91%)
Nov 16, 2011 2.630 2.750 2.500 2.750 5,533 +0.04(+1.48%)
Nov 10, 2011 2.630 2.710 2.710 2.710 7,300 -0.09(-3.21%)
Nov 09, 2011 2.720 2.800 2.610 2.800 1,510 -0.00(-0.00%)
Nov 08, 2011 2.790 2.800 2.720 2.800 9,964 +0.07(+2.56%)
Nov 07, 2011 2.490 2.800 2.490 2.730 6,635 -0.07(-2.50%)
Nov 04, 2011 2.790 2.800 2.790 2.800 300 +0.06(+2.31%)
Nov 03, 2011 2.700 2.750 2.700 2.737 575 -0.06(-2.26%)
Nov 02, 2011 2.790 2.800 2.700 2.800 21,269 +0.01(+0.36%)
Nov 01, 2011 2.610 2.790 2.510 2.790 1,059 -0.01(-0.35%)
Oct 31, 2011 2.630 2.800 2.630 2.800 500 +0.00(+0.00%)
Oct 28, 2011 2.800 2.800 2.800 2.800 3,000 +0.08(+2.94%)
Oct 27, 2011 2.780 2.800 2.720 2.720 3,998 -0.15(-5.23%)
Oct 26, 2011 2.800 2.990 2.790 2.870 2,900 -0.11(-3.69%)
Oct 25, 2011 2.690 2.980 2.650 2.980 500 +0.32(+12.03%)
Oct 24, 2011 2.500 2.660 2.500 2.660 84,623 +0.11(+4.42%)
Oct 21, 2011 2.550 2.550 2.547 2.547 400 +0.05(+1.90%)
Oct 20, 2011 2.510 2.510 2.500 2.500 3,135 -0.06(-2.23%)
Oct 19, 2011 2.650 2.650 2.500 2.557 7,009 -0.09(-3.51%)
Oct 18, 2011 2.610 2.650 2.600 2.650 4,579 +0.05(+1.92%)
Oct 17, 2011 2.590 2.600 2.590 2.600 6,100 -0.04(-1.52%)
Oct 14, 2011 2.640 2.640 2.640 2.640 600 -0.01(-0.38%)
Oct 13, 2011 2.580 2.650 2.500 2.650 8,280 +0.01(+0.38%)
Oct 12, 2011 2.590 2.640 2.590 2.640 1,300 -0.01(-0.37%)
Oct 10, 2011 2.650 2.650 2.650 2.650 9,800 +0.01(+0.38%)
Oct 07, 2011 2.630 2.640 2.630 2.640 500 -0.01(-0.21%)
Oct 06, 2011 2.610 2.646 2.590 2.646 2,396 -0.14(-5.18%)
Oct 05, 2011 2.670 2.790 2.610 2.790 5,100 -0.02(-0.68%)
Oct 04, 2011 2.630 2.809 2.610 2.809 800 +0.17(+6.40%)
Oct 03, 2011 2.920 2.950 2.610 2.640 2,553 -0.31(-10.51%)
Sep 30, 2011 2.740 2.950 2.740 2.950 2,485 +0.00(+0.00%)
Sep 29, 2011 2.944 2.950 2.944 2.950 1,275 -0.04(-1.34%)
Sep 27, 2011 2.990 2.990 2.990 2.990 200 +0.00(+0.00%)
Sep 26, 2011 2.720 2.990 2.720 2.990 2,821 +0.01(+0.34%)
Sep 22, 2011 2.710 2.980 2.980 2.980 2,200 -0.01(-0.33%)
Sep 21, 2011 2.940 3.040 2.900 2.990 2,698 -0.20(-6.27%)
Sep 20, 2011 3.235 3.235 2.820 3.190 3,777 -0.29(-8.33%)
Sep 19, 2011 2.930 3.480 2.680 3.480 7,005 +0.60(+20.83%)
Sep 16, 2011 3.140 3.140 2.880 2.880 1,247 -0.32(-10.00%)
Sep 15, 2011 3.260 3.260 3.200 3.200 200 +0.02(+0.63%)
Sep 14, 2011 3.050 3.180 3.000 3.180 7,038 +0.13(+4.26%)
Sep 13, 2011 2.990 3.169 2.990 3.050 2,000 +0.06(+2.01%)
Sep 12, 2011 2.990 2.990 2.990 2.990 100 -0.18(-5.68%)
Sep 09, 2011 3.170 3.170 3.010 3.170 6,229 +0.00(+0.00%)
Sep 08, 2011 3.060 3.170 3.000 3.170 900 -0.04(-1.25%)
Sep 07, 2011 3.210 3.220 3.000 3.210 3,015 +0.12(+3.88%)
Sep 06, 2011 3.030 3.216 3.000 3.090 6,313 -0.08(-2.52%)
Sep 02, 2011 3.170 3.170 3.170 3.170 300 +0.00(+0.00%)
Sep 01, 2011 3.010 3.170 3.010 3.170 2,100 +0.00(+0.00%)
Aug 31, 2011 3.020 3.170 3.000 3.170 878 +0.10(+3.34%)
Aug 30, 2011 3.170 3.170 3.010 3.067 1,518 -0.10(-3.24%)
Aug 29, 2011 3.160 3.170 3.160 3.170 566 -0.02(-0.62%)
Aug 26, 2011 3.190 3.190 3.190 3.190 100 +0.08(+2.72%)
Aug 24, 2011 3.106 3.106 3.106 3.106 0 -0.00(-0.14%)
Aug 23, 2011 3.230 3.395 3.110 3.110 6,161 -0.18(-5.33%)
Aug 22, 2011 3.200 3.479 3.180 3.285 2,035 +0.05(+1.39%)
Aug 19, 2011 3.300 3.300 3.220 3.240 1,200 -0.04(-1.22%)
Aug 18, 2011 3.280 3.470 3.170 3.280 4,065 +0.01(+0.31%)
Aug 17, 2011 3.490 3.490 3.180 3.270 1,600 +0.04(+1.08%)
Aug 16, 2011 3.200 3.250 3.162 3.235 5,450 +0.03(+1.09%)
Aug 15, 2011 3.280 3.301 3.200 3.200 5,520 -0.07(-2.20%)
Aug 12, 2011 3.370 3.390 3.200 3.272 19,010 -0.07(-2.04%)
Aug 11, 2011 3.340 3.480 3.310 3.340 900 -0.01(-0.42%)
Aug 10, 2011 3.160 3.354 3.000 3.354 13,836 -0.03(-1.03%)
Aug 09, 2011 3.420 3.720 2.980 3.389 42,718 -0.01(-0.32%)
Aug 08, 2011 2.610 3.470 2.610 3.400 144,862 +0.74(+27.82%)
Aug 05, 2011 2.820 2.830 2.530 2.660 6,191 -0.19(-6.67%)
Aug 04, 2011 2.860 2.900 2.640 2.850 6,825 +0.00(+0.00%)
Aug 03, 2011 2.820 2.850 2.750 2.850 2,300 +0.03(+1.06%)
Aug 02, 2011 2.820 2.820 2.820 2.820 913 +0.07(+2.55%)
Aug 01, 2011 2.800 2.800 2.710 2.750 1,923 -0.10(-3.47%)
Jul 29, 2011 2.750 2.850 2.630 2.849 5,714 +0.09(+3.22%)
Jul 28, 2011 2.670 2.760 2.630 2.760 8,300 +0.13(+4.94%)
Jul 27, 2011 2.740 2.750 2.630 2.630 1,250 -0.11(-4.05%)
Jul 26, 2011 2.860 2.860 2.610 2.741 16,780 -0.13(-4.49%)
Jul 25, 2011 2.850 2.870 2.750 2.870 1,102 -0.02(-0.69%)
Jul 22, 2011 2.890 2.890 2.600 2.890 1,483 +0.09(+3.21%)
Jul 21, 2011 2.880 2.880 2.731 2.800 13,109 -0.07(-2.44%)
Jul 20, 2011 2.860 2.870 2.860 2.870 3,300 -0.03(-1.03%)
Jul 19, 2011 2.900 2.900 2.900 2.900 1,000 +0.01(+0.35%)
Jul 18, 2011 2.990 2.990 2.860 2.890 1,484 -0.11(-3.67%)
Jul 15, 2011 3.000 3.000 2.940 3.000 4,600 +0.00(+0.00%)
Jul 14, 2011 3.000 3.000 2.870 3.000 8,095 -0.02(-0.66%)
Jul 13, 2011 3.040 3.050 3.020 3.020 1,400 +0.02(+0.67%)
Jul 12, 2011 2.960 3.050 2.900 3.000 1,556 -0.05(-1.64%)
Jul 11, 2011 2.970 3.050 2.930 3.050 5,350 +0.05(+1.67%)
Jul 08, 2011 2.970 3.000 2.900 3.000 2,200 +0.01(+0.33%)
Jul 07, 2011 3.000 3.010 2.800 2.990 8,868 -0.01(-0.33%)
Jul 06, 2011 3.000 3.000 2.980 3.000 9,000 +0.05(+1.69%)
Jul 05, 2011 3.000 3.000 2.950 2.950 400 -0.05(-1.67%)
Jul 01, 2011 3.000 3.000 2.930 3.000 7,401 +0.01(+0.33%)
Jun 30, 2011 2.990 3.000 2.820 2.990 6,423 +0.00(+0.00%)
Jun 29, 2011 2.890 2.990 2.800 2.990 14,499 +0.09(+3.10%)
Jun 28, 2011 2.830 2.970 2.801 2.900 726 +0.08(+2.84%)
Jun 27, 2011 2.830 2.990 2.820 2.820 4,098 +0.00(+0.00%)
Jun 24, 2011 2.950 3.000 2.820 2.820 5,200 -0.18(-6.00%)
Jun 23, 2011 2.980 3.000 2.980 3.000 918 +0.01(+0.34%)
Jun 22, 2011 2.960 2.990 2.960 2.990 600 +0.01(+0.33%)
Jun 21, 2011 2.980 2.980 2.740 2.980 1,800 -0.01(-0.33%)
Jun 20, 2011 2.980 2.990 2.800 2.990 37,271 -0.00(-0.00%)
Jun 17, 2011 2.740 2.990 2.740 2.990 1,760 +0.29(+10.74%)
Jun 16, 2011 2.730 3.000 2.700 2.700 6,331 -0.13(-4.59%)
Jun 15, 2011 3.000 3.000 2.760 2.830 10,450 -0.12(-4.07%)
Jun 14, 2011 2.730 2.950 2.730 2.950 1,202 +0.20(+7.27%)
Jun 13, 2011 2.910 2.930 2.700 2.750 1,823 -0.15(-5.17%)
Jun 10, 2011 2.900 2.947 2.900 2.900 500 +0.03(+1.05%)
Jun 09, 2011 2.940 2.950 2.870 2.870 6,400 -0.01(-0.35%)
Jun 08, 2011 2.800 2.960 2.800 2.880 3,406 +0.08(+2.86%)
Jun 07, 2011 2.960 2.960 2.800 2.800 560 -0.16(-5.40%)
Jun 06, 2011 3.000 3.000 2.800 2.960 806 -0.03(-1.01%)
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.