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 (%)
Nov 30, 2000 37.59 39.62 35.19 39.62 16,969,100 +0.56(+1.44%)
Nov 29, 2000 37.14 39.25 35.69 39.06 17,522,600 +2.09(+5.66%)
Nov 28, 2000 39.94 40.50 35.75 36.97 14,694,700 -3.16(-7.87%)
Nov 27, 2000 43.73 45.00 40.00 40.12 12,419,100 -0.75(-1.83%)
Nov 24, 2000 40.25 42.25 39.38 40.88 9,851,200 +2.69(+7.04%)
Nov 22, 2000 40.38 43.00 38.06 38.19 21,591,700 -3.50(-8.40%)
Nov 21, 2000 47.00 48.00 40.56 41.69 24,974,900 -7.19(-14.70%)
Nov 20, 2000 50.38 51.38 47.88 48.88 9,224,200 -2.38(-4.63%)
Nov 17, 2000 52.20 55.50 50.00 51.25 10,758,200 -1.69(-3.19%)
Nov 16, 2000 55.00 56.50 52.62 52.94 6,786,300 -4.19(-7.33%)
Nov 15, 2000 58.25 60.00 54.75 57.12 8,095,600 -2.31(-3.89%)
Nov 14, 2000 57.69 59.50 55.50 59.44 6,978,600 +4.13(+7.46%)
Nov 13, 2000 54.81 59.12 52.00 55.31 9,671,300 -1.13(-2.00%)
Nov 10, 2000 57.81 61.75 56.12 56.44 9,597,600 -2.37(-4.04%)
Nov 09, 2000 60.86 62.88 56.50 58.81 13,360,100 -6.19(-9.52%)
Nov 08, 2000 69.25 70.62 64.94 65.00 8,005,300 -3.50(-5.11%)
Nov 07, 2000 65.94 69.12 63.62 68.50 6,945,200 +2.88(+4.38%)
Nov 06, 2000 70.25 70.44 65.38 65.62 7,125,500 -3.12(-4.55%)
Nov 03, 2000 69.38 70.56 66.62 68.75 10,190,900 +1.31(+1.95%)
Nov 02, 2000 66.50 69.25 64.25 67.44 14,605,100 +3.08(+4.78%)
Nov 01, 2000 57.78 67.00 57.00 64.36 17,262,000 +5.73(+9.78%)
Oct 31, 2000 53.69 60.00 52.50 58.62 11,506,500 +6.00(+11.40%)
Oct 30, 2000 53.81 55.62 51.00 52.62 8,450,000 -2.62(-4.75%)
Oct 27, 2000 57.12 58.44 53.19 55.25 7,390,900 -0.75(-1.34%)
Oct 26, 2000 56.75 57.00 50.88 56.00 9,899,300 +0.44(+0.79%)
Oct 25, 2000 60.88 61.80 54.09 55.56 10,079,300 -3.06(-5.22%)
Oct 24, 2000 61.44 64.25 58.00 58.62 11,803,100 -1.00(-1.68%)
Oct 23, 2000 60.25 62.09 59.06 59.62 7,886,200 +0.62(+1.06%)
Oct 20, 2000 59.38 63.75 56.69 59.00 12,793,700 -0.56(-0.94%)
Oct 19, 2000 57.38 60.12 53.69 59.56 17,163,300 +6.81(+12.91%)
Oct 18, 2000 46.44 54.25 45.06 52.75 29,940,100 +3.81(+7.79%)
Oct 17, 2000 55.94 56.12 47.44 48.94 29,446,200 -6.31(-11.42%)
Oct 16, 2000 60.75 61.62 55.06 55.25 15,518,300 -4.75(-7.92%)
Oct 13, 2000 55.19 60.38 54.75 60.00 28,173,700 +3.38(+5.96%)
Oct 12, 2000 66.69 66.75 55.44 56.62 31,720,400 -8.75(-13.38%)
Oct 11, 2000 72.69 73.56 65.00 65.38 46,125,600 -17.31(-20.94%)
Oct 10, 2000 87.38 88.75 81.88 82.69 19,121,000 -3.06(-3.57%)
Oct 09, 2000 81.56 87.50 75.50 85.75 12,995,600 +4.50(+5.54%)
Oct 06, 2000 85.50 86.00 79.44 81.25 11,657,200 -3.44(-4.06%)
Oct 05, 2000 88.50 90.62 83.50 84.69 9,844,100 -3.25(-3.70%)
Oct 04, 2000 84.44 88.75 82.50 87.94 9,388,800 +3.94(+4.69%)
Oct 03, 2000 87.50 90.75 82.62 84.00 12,838,500 -2.06(-2.40%)
Oct 02, 2000 91.56 91.88 84.12 86.06 12,560,800 -4.94(-5.43%)
Sep 29, 2000 97.12 97.25 90.50 91.00 6,939,700 -4.69(-4.90%)
Sep 28, 2000 91.38 97.00 89.94 95.69 13,777,500 +5.31(+5.88%)
Sep 27, 2000 102.75 102.75 88.00 90.38 29,995,800 -12.06(-11.78%)
Sep 26, 2000 106.00 106.06 100.50 102.44 7,065,400 -3.06(-2.90%)
Sep 25, 2000 110.34 112.38 105.06 105.50 5,072,900 -5.94(-5.33%)
Sep 22, 2000 103.88 112.00 103.88 111.44 6,012,800 +3.31(+3.06%)
Sep 21, 2000 108.86 112.12 108.00 108.12 4,299,500 -1.56(-1.42%)
Sep 20, 2000 109.25 112.44 107.62 109.69 8,471,200 +1.63(+1.50%)
Sep 19, 2000 105.50 108.25 105.12 108.06 4,821,200 +3.00(+2.86%)
Sep 18, 2000 104.19 107.50 102.38 105.06 5,815,100 -0.81(-0.77%)
Sep 15, 2000 107.00 107.50 104.38 105.88 6,670,000 -1.06(-0.99%)
Sep 14, 2000 107.81 109.38 106.00 106.94 5,528,500 +0.56(+0.53%)
Sep 13, 2000 105.56 108.19 104.50 106.38 5,560,200 -0.62(-0.58%)
Sep 12, 2000 108.81 110.23 105.00 107.00 6,453,900 +0.69(+0.65%)
Sep 11, 2000 103.25 109.38 102.88 106.31 8,781,700 +2.19(+2.10%)
Sep 08, 2000 107.19 109.38 99.75 104.12 18,492,800 -2.81(-2.63%)
Sep 07, 2000 110.56 114.75 106.00 106.94 17,667,900 -5.12(-4.57%)
Sep 06, 2000 117.38 117.75 112.00 112.06 8,728,700 -5.06(-4.32%)
Sep 05, 2000 111.88 119.25 110.38 117.12 13,767,700 +3.19(+2.80%)
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.