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

Yahoo (NQ: )

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 (%)
Jan 31, 2000 310.00 322.06 303.00 322.06 8,947,900 +8.56(+2.73%)
Jan 28, 2000 333.56 343.00 309.62 313.50 9,164,900 -23.88(-7.08%)
Jan 27, 2000 332.44 339.56 325.12 337.38 4,805,600 +8.81(+2.68%)
Jan 26, 2000 340.50 343.48 327.75 328.56 4,850,600 -17.00(-4.92%)
Jan 25, 2000 327.00 347.00 316.25 345.56 8,650,100 +21.25(+6.55%)
Jan 24, 2000 353.94 360.50 324.00 324.31 6,328,900 -27.63(-7.85%)
Jan 21, 2000 355.00 360.00 348.00 351.94 4,403,800 +0.00(+0.00%)
Jan 20, 2000 369.06 371.94 349.00 351.94 7,837,400 -12.06(-3.31%)
Jan 19, 2000 336.00 367.38 336.00 364.00 7,950,000 +22.81(+6.69%)
Jan 18, 2000 341.75 350.00 335.00 341.19 7,676,300 -11.81(-3.35%)
Jan 14, 2000 355.00 363.00 342.00 353.00 12,308,400 +6.12(+1.77%)
Jan 13, 2000 366.50 377.38 338.00 346.88 16,940,700 -10.69(-2.99%)
Jan 12, 2000 389.88 394.00 355.00 357.56 18,525,100 -39.81(-10.02%)
Jan 11, 2000 423.88 426.25 392.00 397.38 18,941,900 -38.69(-8.87%)
Jan 10, 2000 432.06 451.25 420.00 436.06 15,255,700 +28.81(+7.07%)
Jan 07, 2000 366.75 408.00 363.00 407.25 12,077,100 +39.06(+10.61%)
Jan 06, 2000 406.25 413.00 361.00 368.19 17,599,400 -42.31(-10.31%)
Jan 05, 2000 430.50 431.12 402.00 410.50 20,642,900 -32.50(-7.34%)
Jan 04, 2000 464.50 500.12 442.00 443.00 17,303,700 -32.00(-6.74%)
Jan 03, 2000 442.92 477.00 429.50 475.00 9,604,900 +42.31(+9.78%)
Dec 31, 1999 420.44 441.50 410.06 432.69 2,529,100 +16.63(+4.00%)
Dec 30, 1999 421.75 448.00 406.75 416.06 6,177,500 +12.37(+3.07%)
Dec 29, 1999 396.44 410.00 394.00 403.69 2,940,800 +13.44(+3.44%)
Dec 28, 1999 410.00 420.00 390.00 390.25 5,224,100 -24.75(-5.96%)
Dec 27, 1999 393.75 428.06 377.88 415.00 9,430,600 +12.38(+3.07%)
Dec 23, 1999 417.50 426.25 400.00 402.62 4,617,100 -16.69(-3.98%)
Dec 22, 1999 405.75 421.19 394.75 419.31 8,555,600 +13.75(+3.39%)
Dec 21, 1999 367.62 408.31 364.81 405.56 10,041,500 +36.06(+9.76%)
Dec 20, 1999 348.00 369.88 346.00 369.50 6,791,100 +19.50(+5.57%)
Dec 17, 1999 344.75 352.12 337.00 350.00 5,162,400 +9.00(+2.64%)
Dec 16, 1999 332.50 341.88 332.38 341.00 4,970,300 +13.50(+4.12%)
Dec 15, 1999 327.38 334.75 315.50 327.50 8,282,500 -5.62(-1.69%)
Dec 14, 1999 348.25 350.50 333.00 333.12 7,179,400 -17.94(-5.11%)
Dec 13, 1999 348.01 356.25 344.50 351.06 5,679,500 -2.44(-0.69%)
Dec 10, 1999 346.75 357.50 334.25 353.50 9,545,700 +13.50(+3.97%)
Dec 09, 1999 319.88 341.25 312.06 340.00 11,417,700 +20.38(+6.37%)
Dec 08, 1999 324.00 329.31 311.00 319.62 24,819,000 -28.38(-8.15%)
Dec 07, 1999 296.00 353.00 286.12 348.00 64,135,500 +67.19(+23.93%)
Dec 06, 1999 253.00 282.00 250.69 280.81 16,028,200 +27.81(+10.99%)
Dec 03, 1999 249.98 258.75 248.94 253.00 9,906,900 +7.19(+2.92%)
Dec 02, 1999 230.38 249.75 227.75 245.81 9,807,200 +16.94(+7.40%)
Dec 01, 1999 230.00 234.00 224.94 228.88 13,193,300 +16.12(+7.58%)
Nov 30, 1999 223.44 223.62 210.50 212.75 6,026,900 -13.38(-5.91%)
Nov 29, 1999 229.25 234.50 224.88 226.12 4,632,900 -0.75(-0.33%)
Nov 26, 1999 233.00 235.25 225.38 226.88 2,008,900 -4.12(-1.79%)
Nov 24, 1999 226.25 233.00 225.25 231.00 5,666,300 +9.81(+4.44%)
Nov 23, 1999 226.88 229.25 218.00 221.19 6,488,900 -5.62(-2.48%)
Nov 22, 1999 219.50 230.19 218.00 226.81 5,652,700 +8.06(+3.69%)
Nov 19, 1999 213.94 219.19 210.00 218.75 4,334,900 +4.88(+2.28%)
Nov 18, 1999 206.62 215.50 203.00 213.88 4,010,500 +7.69(+3.73%)
Nov 17, 1999 211.06 212.00 204.88 206.19 4,104,200 -6.38(-3.00%)
Nov 16, 1999 205.69 212.94 203.69 212.56 5,913,700 +7.56(+3.69%)
Nov 15, 1999 196.00 207.50 195.38 205.00 5,918,400 +8.06(+4.09%)
Nov 12, 1999 196.00 198.88 190.25 196.94 4,476,800 +3.81(+1.97%)
Nov 11, 1999 198.50 203.00 192.25 193.12 3,973,600 -4.56(-2.31%)
Nov 10, 1999 193.38 202.38 193.25 197.69 6,708,300 +3.12(+1.61%)
Nov 09, 1999 199.25 199.50 192.25 194.56 7,440,500 -2.62(-1.33%)
Nov 08, 1999 182.62 199.62 181.88 197.19 9,865,100 +13.75(+7.50%)
Nov 05, 1999 186.12 186.50 183.00 183.44 4,875,500 +1.31(+0.72%)
Nov 04, 1999 183.06 185.50 181.31 182.12 5,710,100 +1.50(+0.83%)
Nov 03, 1999 179.44 182.38 178.62 180.62 4,550,600 +2.62(+1.47%)
Nov 02, 1999 181.00 181.50 176.88 178.00 4,053,000 -2.69(-1.49%)
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.