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

Educational Dev Cp (NQ: EDUC )

2.030 +0.020 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Dec 29, 2017 8.433 8.433 8.433 0 +0.49(+6.17%)
Dec 28, 2017 8.011 8.055 7.905 7.943 8,435 +0.04(+0.55%)
Dec 27, 2017 8.215 8.215 7.810 7.899 75,991 +0.09(+1.14%)
Dec 26, 2017 7.477 8.456 7.477 7.810 130,802 +0.02(+0.29%)
Dec 22, 2017 7.721 8.011 7.721 7.788 21,445 -0.07(-0.85%)
Dec 21, 2017 8.011 8.104 7.788 7.855 18,607 +0.04(+0.57%)
Dec 20, 2017 7.677 8.001 7.566 7.810 64,630 +0.29(+3.85%)
Dec 19, 2017 7.499 7.677 7.492 7.521 20,861 +0.07(+1.00%)
Dec 18, 2017 7.454 7.588 7.321 7.447 36,466 -0.01(-0.10%)
Dec 15, 2017 6.453 7.771 6.434 7.454 139,918 +1.20(+19.22%)
Dec 14, 2017 6.231 6.320 6.231 6.253 7,761 -0.07(-1.06%)
Dec 13, 2017 6.277 6.320 6.231 6.320 8,828 +0.00(+0.00%)
Dec 12, 2017 6.342 6.346 6.320 6.320 16,039 +0.02(+0.35%)
Dec 11, 2017 6.231 6.386 6.231 6.297 8,446 +0.07(+1.07%)
Dec 08, 2017 6.210 6.231 6.097 6.231 9,835 +0.05(+0.88%)
Dec 07, 2017 6.142 6.231 6.142 6.176 4,174 +0.03(+0.56%)
Dec 06, 2017 6.171 6.171 6.057 6.142 12,686 -0.07(-1.08%)
Dec 05, 2017 6.219 6.219 6.142 6.208 3,363 +0.06(+0.92%)
Dec 04, 2017 6.152 6.119 6.152 5,604 +0.03(+0.53%)
Dec 01, 2017 6.208 6.208 6.091 6.119 7,913 -0.09(-1.43%)
Nov 30, 2017 6.217 6.409 6.142 6.208 39,929 +0.11(+1.82%)
Nov 29, 2017 6.186 6.226 6.097 6.097 2,548 -0.04(-0.72%)
Nov 28, 2017 6.008 6.416 6.008 6.142 3,801 +0.13(+2.22%)
Nov 27, 2017 5.986 6.186 5.919 6.008 4,179 -0.12(-1.96%)
Nov 24, 2017 6.018 6.128 5.869 6.128 11,542 +0.08(+1.25%)
Nov 22, 2017 5.875 6.275 5.875 6.053 16,665 -0.27(-4.23%)
Nov 21, 2017 6.175 6.364 6.175 6.320 17,513 +0.02(+0.35%)
Nov 20, 2017 5.607 6.320 5.607 6.297 33,030 -0.13(-2.08%)
Nov 17, 2017 6.275 6.431 6.253 6.431 20,730 +0.17(+2.66%)
Nov 16, 2017 6.142 6.297 6.142 6.264 15,387 +0.13(+2.12%)
Nov 15, 2017 6.053 6.134 6.015 6.134 11,021 +0.10(+1.72%)
Nov 14, 2017 6.089 6.275 6.030 6.030 31,082 -0.11(-1.81%)
Nov 13, 2017 6.208 6.208 6.032 6.142 10,904 -0.02(-0.36%)
Nov 10, 2017 5.897 6.208 5.897 6.164 21,425 +0.33(+5.63%)
Nov 09, 2017 5.585 5.875 5.585 5.835 18,086 +0.21(+3.65%)
Nov 08, 2017 5.785 5.785 5.630 5.630 2,303 -0.14(-2.41%)
Nov 07, 2017 5.785 5.785 5.643 5.769 11,181 +0.00(+0.05%)
Nov 06, 2017 5.785 5.785 5.741 5.765 11,034 -0.02(-0.35%)
Nov 03, 2017 5.563 5.785 5.563 5.785 11,940 +0.18(+3.17%)
Nov 02, 2017 5.563 5.652 5.541 5.607 22,114 +0.07(+1.20%)
Nov 01, 2017 5.563 5.563 5.541 5.541 4,219 -0.02(-0.40%)
Oct 31, 2017 5.585 5.585 5.530 5.563 10,814 -0.07(-1.19%)
Oct 30, 2017 5.563 5.630 5.474 5.630 9,542 +0.02(+0.40%)
Oct 27, 2017 5.674 5.674 5.607 5.607 3,781 +0.11(+1.93%)
Oct 26, 2017 5.429 5.501 5.429 5.501 4,743 +0.07(+1.32%)
Oct 25, 2017 5.630 5.713 5.407 5.429 39,416 -0.24(-4.31%)
Oct 24, 2017 5.563 5.785 5.563 5.674 57,226 -0.02(-0.39%)
Oct 23, 2017 5.340 5.696 5.318 5.696 85,343 +0.45(+8.47%)
Oct 20, 2017 4.984 5.251 4.974 5.251 27,011 +0.33(+6.79%)
Oct 19, 2017 4.741 5.118 4.741 4.918 33,091 +0.02(+0.45%)
Oct 18, 2017 4.784 4.940 4.696 4.895 63,731 +0.27(+5.77%)
Oct 17, 2017 4.562 4.740 4.317 4.628 41,362 +0.09(+1.96%)
Oct 16, 2017 4.117 4.582 4.117 4.539 68,856 +0.31(+7.37%)
Oct 13, 2017 4.272 4.384 4.127 4.228 36,482 -0.07(-1.55%)
Oct 12, 2017 4.228 4.295 4.228 4.295 7,947 +0.00(+0.00%)
Oct 11, 2017 4.228 4.339 4.228 4.295 5,478 -0.04(-1.03%)
Oct 10, 2017 4.317 4.361 4.317 4.339 7,729 +0.02(+0.57%)
Oct 09, 2017 4.295 4.317 4.295 4.315 5,415 +0.02(+0.47%)
Oct 06, 2017 4.228 4.317 4.228 4.295 6,869 -0.02(-0.52%)
Oct 05, 2017 4.339 4.370 4.250 4.317 17,351 +0.04(+1.04%)
Oct 04, 2017 4.551 4.551 4.228 4.272 14,248 +0.02(+0.52%)
Oct 03, 2017 4.406 4.406 4.139 4.250 57,630 -0.16(-3.54%)
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.