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 (%)
Jul 31, 2000 126.19 129.75 122.75 128.69 5,536,600 +1.94(+1.53%)
Jul 28, 2000 134.69 136.75 126.06 126.75 7,012,400 -7.31(-5.45%)
Jul 27, 2000 134.19 136.62 131.31 134.06 5,944,900 -1.88(-1.38%)
Jul 26, 2000 136.31 139.25 133.69 135.94 5,539,300 -2.06(-1.49%)
Jul 25, 2000 134.06 139.38 130.38 138.00 6,372,400 +5.44(+4.10%)
Jul 24, 2000 136.88 138.75 132.25 132.56 6,455,600 -5.75(-4.16%)
Jul 21, 2000 138.12 140.75 137.56 138.31 5,299,200 -1.50(-1.07%)
Jul 20, 2000 134.00 142.69 133.69 139.81 9,790,100 +5.81(+4.34%)
Jul 19, 2000 130.06 138.00 130.00 134.00 10,429,600 +4.06(+3.13%)
Jul 18, 2000 129.38 133.38 127.12 129.94 7,564,700 -1.69(-1.28%)
Jul 17, 2000 126.75 133.50 125.06 131.62 7,742,100 +3.62(+2.83%)
Jul 14, 2000 124.62 128.25 122.50 128.00 9,169,400 +5.44(+4.44%)
Jul 13, 2000 125.56 127.12 121.52 122.56 10,232,800 -2.38(-1.90%)
Jul 12, 2000 120.50 127.38 116.88 124.94 37,061,100 +19.44(+18.42%)
Jul 11, 2000 104.94 106.56 99.88 105.50 30,877,000 -4.50(-4.09%)
Jul 10, 2000 113.81 114.00 109.72 110.00 11,552,100 -6.50(-5.58%)
Jul 07, 2000 117.06 118.50 115.00 116.50 12,760,200 -5.88(-4.80%)
Jul 06, 2000 121.38 124.19 118.50 122.38 5,853,200 +1.56(+1.29%)
Jul 05, 2000 126.00 127.88 120.25 120.81 4,312,700 -7.06(-5.52%)
Jul 03, 2000 122.50 128.25 122.12 127.88 2,386,600 +4.00(+3.23%)
Jun 30, 2000 118.81 124.50 118.75 123.88 4,274,300 +4.56(+3.82%)
Jun 29, 2000 122.56 126.00 118.75 119.31 6,088,200 -4.25(-3.44%)
Jun 28, 2000 125.31 127.62 123.12 123.56 6,532,600 -2.38(-1.89%)
Jun 27, 2000 118.88 128.88 118.75 125.94 10,285,700 +6.63(+5.55%)
Jun 26, 2000 124.50 124.88 117.12 119.31 11,710,900 -6.00(-4.79%)
Jun 23, 2000 129.25 130.00 122.25 125.31 9,049,900 -6.38(-4.84%)
Jun 22, 2000 141.88 142.12 131.62 131.69 8,391,500 -11.12(-7.79%)
Jun 21, 2000 142.31 145.56 140.50 142.81 7,913,100 -5.19(-3.51%)
Jun 20, 2000 140.38 150.00 140.31 148.00 10,352,200 +8.94(+6.43%)
Jun 19, 2000 140.00 140.62 135.94 139.06 7,266,800 -1.88(-1.33%)
Jun 16, 2000 139.88 141.25 135.50 140.94 6,869,400 +1.25(+0.89%)
Jun 15, 2000 138.25 141.75 134.81 139.69 5,298,800 +0.19(+0.13%)
Jun 14, 2000 140.06 141.50 137.12 139.50 4,405,200 +0.00(+0.00%)
Jun 13, 2000 136.69 139.56 131.25 139.50 7,480,600 +2.06(+1.50%)
Jun 12, 2000 145.00 145.50 136.75 137.44 5,858,500 -5.75(-4.02%)
Jun 09, 2000 146.56 146.77 142.25 143.19 4,363,700 -0.81(-0.56%)
Jun 08, 2000 146.88 147.75 140.50 144.00 8,749,900 -0.50(-0.35%)
Jun 07, 2000 138.50 146.00 135.50 144.50 10,328,600 +9.44(+6.99%)
Jun 06, 2000 135.75 142.19 135.00 135.06 6,966,900 -2.25(-1.64%)
Jun 05, 2000 130.88 141.94 130.50 137.31 8,983,400 +2.81(+2.09%)
Jun 02, 2000 129.86 134.88 127.31 134.50 11,093,700 +14.44(+12.03%)
Jun 01, 2000 116.19 122.00 115.62 120.06 8,286,900 +7.00(+6.19%)
May 31, 2000 113.75 117.31 112.81 113.06 14,176,900 -3.94(-3.37%)
May 30, 2000 115.69 120.00 114.50 117.00 8,867,000 +4.94(+4.41%)
May 26, 2000 114.50 116.12 111.00 112.06 6,331,100 -2.94(-2.55%)
May 25, 2000 121.50 123.62 113.00 115.00 9,394,400 -7.75(-6.31%)
May 24, 2000 117.50 124.00 112.00 122.75 11,364,600 +4.44(+3.75%)
May 23, 2000 125.25 127.38 118.00 118.31 8,952,200 -7.94(-6.29%)
May 22, 2000 120.12 128.00 113.25 126.25 15,999,200 +5.94(+4.94%)
May 19, 2000 131.38 134.69 120.00 120.31 14,130,800 -11.69(-8.85%)
May 18, 2000 137.50 137.56 130.00 132.00 7,606,600 -5.81(-4.22%)
May 17, 2000 132.50 139.75 131.88 137.81 10,421,200 +2.19(+1.61%)
May 16, 2000 133.38 138.25 130.00 135.62 10,179,700 +5.62(+4.33%)
May 15, 2000 125.12 130.00 120.64 130.00 5,796,000 +4.31(+3.43%)
May 12, 2000 126.50 131.44 125.06 125.69 7,426,700 +0.38(+0.30%)
May 11, 2000 121.81 126.00 119.50 125.31 7,481,400 +6.42(+5.40%)
May 10, 2000 115.31 122.50 112.50 118.89 9,386,300 +1.45(+1.24%)
May 09, 2000 121.50 122.25 115.00 117.44 6,828,100 -3.31(-2.74%)
May 08, 2000 122.94 125.50 120.50 120.75 3,979,400 -4.94(-3.93%)
May 05, 2000 122.00 128.00 122.00 125.69 4,187,300 +1.50(+1.21%)
May 04, 2000 124.50 127.00 121.06 124.19 6,500,000 +2.13(+1.74%)
May 03, 2000 120.31 124.75 116.06 122.06 7,191,500 -0.50(-0.41%)
May 02, 2000 129.12 131.50 121.62 122.56 6,829,100 -8.31(-6.35%)
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.