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 31, 2019 5.683 5.767 5.674 5.739 4,738 +0.03(+0.49%)
Dec 30, 2019 5.720 5.720 5.637 5.711 10,995 -0.02(-0.32%)
Dec 27, 2019 5.674 5.768 5.674 5.730 5,276 -0.01(-0.17%)
Dec 26, 2019 5.781 5.781 5.711 5.739 15,442 -0.01(-0.15%)
Dec 24, 2019 5.818 5.931 5.730 5.748 4,199 +0.02(+0.32%)
Dec 23, 2019 5.813 5.841 5.683 5.730 13,096 -0.07(-1.12%)
Dec 20, 2019 5.795 5.795 5.730 5.795 6,353 +0.06(+0.97%)
Dec 19, 2019 5.888 5.888 5.711 5.739 25,988 -0.20(-3.44%)
Dec 18, 2019 6.064 6.073 5.888 5.943 7,107 -0.12(-1.99%)
Dec 17, 2019 5.962 6.092 5.953 6.064 6,020 -0.00(-0.04%)
Dec 16, 2019 6.166 6.166 6.066 6.066 869 -0.08(-1.32%)
Dec 13, 2019 6.185 6.185 6.101 6.148 5,815 +0.07(+1.22%)
Dec 12, 2019 6.008 6.185 5.878 6.073 9,544 +0.21(+3.64%)
Dec 11, 2019 5.720 5.860 5.720 5.860 5,693 +0.13(+2.27%)
Dec 10, 2019 5.795 5.795 5.702 5.730 9,348 -0.05(-0.80%)
Dec 09, 2019 5.405 5.776 5.395 5.776 24,182 +0.38(+7.06%)
Dec 06, 2019 5.618 5.804 5.395 5.395 21,537 -0.25(-4.44%)
Dec 05, 2019 5.711 5.711 5.609 5.646 4,699 +0.05(+0.83%)
Dec 04, 2019 5.711 5.711 5.572 5.600 12,479 -0.03(-0.50%)
Dec 03, 2019 5.674 5.674 5.626 5.627 2,663 +0.00(+0.00%)
Dec 02, 2019 5.590 5.776 5.590 5.627 1,506 -0.03(-0.49%)
Nov 29, 2019 5.665 5.665 5.543 5.655 2,153 -0.03(-0.49%)
Nov 27, 2019 5.767 5.808 5.683 5.683 4,738 -0.12(-2.08%)
Nov 26, 2019 5.962 5.962 5.804 5.804 6,593 -0.20(-3.39%)
Nov 25, 2019 6.060 6.060 6.008 6.008 1,069 -0.03(-0.47%)
Nov 22, 2019 6.092 6.101 6.036 6.036 3,876 -0.19(-2.98%)
Nov 21, 2019 6.222 6.222 6.222 6.222 284 +0.14(+2.29%)
Nov 20, 2019 6.268 6.268 6.083 6.083 10,875 -0.19(-2.96%)
Nov 19, 2019 6.213 6.296 6.175 6.268 6,634 +0.10(+1.66%)
Nov 18, 2019 6.343 6.343 6.166 6.166 3,959 -0.05(-0.73%)
Nov 15, 2019 6.211 6.211 6.211 6.211 538 +0.04(+0.58%)
Nov 14, 2019 6.259 6.259 6.175 6.175 2,221 -0.08(-1.34%)
Nov 13, 2019 6.352 6.352 6.175 6.259 3,136 +0.02(+0.30%)
Nov 12, 2019 6.240 6.240 6.240 6.240 1,390 -0.07(-1.17%)
Nov 11, 2019 6.360 6.360 6.314 6.314 4,138 +0.02(+0.37%)
Nov 08, 2019 6.360 6.360 6.286 6.291 5,966 -0.05(-0.80%)
Nov 07, 2019 6.360 6.360 6.266 6.342 2,205 +0.10(+1.62%)
Nov 06, 2019 6.351 6.351 6.218 6.240 4,249 -0.02(-0.29%)
Nov 05, 2019 6.213 6.351 6.213 6.259 2,793 +0.08(+1.34%)
Nov 04, 2019 6.250 6.250 6.176 6.176 2,846 -0.11(-1.76%)
Nov 01, 2019 6.176 6.360 6.139 6.286 8,570 +0.11(+1.79%)
Oct 31, 2019 6.222 6.222 6.102 6.176 6,226 -0.06(-1.03%)
Oct 30, 2019 6.240 6.240 6.213 6.240 4,210 +0.20(+3.36%)
Oct 29, 2019 6.121 6.452 6.010 6.038 9,834 -0.01(-0.15%)
Oct 28, 2019 6.111 6.130 6.047 6.047 2,264 -0.03(-0.46%)
Oct 25, 2019 6.010 6.102 6.010 6.074 3,797 +0.08(+1.38%)
Oct 24, 2019 6.176 6.296 5.992 5.992 36,742 -0.22(-3.56%)
Oct 23, 2019 6.204 6.277 6.102 6.213 22,072 +0.09(+1.51%)
Oct 22, 2019 6.406 6.654 6.121 6.121 14,336 -0.29(-4.60%)
Oct 21, 2019 6.351 6.434 6.333 6.416 6,810 +0.04(+0.66%)
Oct 18, 2019 6.710 6.747 6.342 6.373 14,754 -0.28(-4.17%)
Oct 17, 2019 6.809 6.809 6.651 6.651 3,526 -0.05(-0.76%)
Oct 16, 2019 6.840 6.904 6.701 6.701 9,736 -0.09(-1.36%)
Oct 15, 2019 6.747 6.900 6.590 6.793 11,949 +0.05(+0.68%)
Oct 14, 2019 6.563 6.959 6.553 6.747 9,613 +0.28(+4.27%)
Oct 11, 2019 5.899 6.710 5.899 6.471 59,559 +0.60(+10.20%)
Oct 10, 2019 5.816 5.962 5.816 5.872 2,902 +0.01(+0.13%)
Oct 09, 2019 5.807 5.964 5.715 5.864 14,945 +0.02(+0.34%)
Oct 08, 2019 5.844 5.853 5.770 5.844 4,395 -0.06(-0.94%)
Oct 07, 2019 5.899 5.964 5.899 5.899 3,472 +0.00(+0.08%)
Oct 04, 2019 5.873 5.909 5.632 5.895 2,820 +0.09(+1.51%)
Oct 03, 2019 5.789 5.807 5.761 5.807 1,647 +0.15(+2.61%)
Oct 02, 2019 5.658 5.881 5.557 5.660 7,472 -0.19(-3.31%)
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.