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 )

1.870 +0.010 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 1.490 1.550 1.470 1.520 12,791 +0.03(+2.01%)
Aug 30, 2023 1.459 1.490 1.459 1.490 1,391 +0.04(+2.76%)
Aug 29, 2023 1.450 1.480 1.430 1.450 4,100 +0.04(+2.84%)
Aug 28, 2023 1.340 1.420 1.340 1.410 15,824 +0.06(+4.45%)
Aug 25, 2023 1.410 1.465 1.250 1.350 52,362 -0.08(-5.60%)
Aug 24, 2023 1.470 1.570 1.415 1.430 22,156 -0.07(-4.67%)
Aug 23, 2023 1.465 1.539 1.465 1.500 6,545 +0.04(+2.74%)
Aug 22, 2023 1.490 1.490 1.460 1.460 9,795 -0.03(-2.01%)
Aug 21, 2023 1.540 1.562 1.490 1.490 20,140 -0.06(-3.87%)
Aug 18, 2023 1.470 1.570 1.450 1.550 20,054 +0.07(+4.73%)
Aug 17, 2023 1.560 1.560 1.460 1.480 18,690 +0.00(+0.00%)
Aug 16, 2023 1.460 1.570 1.447 1.480 11,603 -0.04(-2.63%)
Aug 15, 2023 1.530 1.539 1.480 1.520 13,720 -0.07(-4.40%)
Aug 14, 2023 1.620 1.700 1.560 1.590 15,675 -0.01(-0.63%)
Aug 11, 2023 1.580 1.670 1.550 1.600 11,589 +0.05(+3.23%)
Aug 10, 2023 1.535 1.620 1.535 1.550 7,052 +0.08(+5.44%)
Aug 09, 2023 1.600 1.610 1.470 1.470 26,533 -0.13(-8.13%)
Aug 08, 2023 1.575 1.600 1.566 1.600 3,435 +0.06(+3.90%)
Aug 07, 2023 1.720 1.720 1.540 1.540 14,649 -0.16(-9.41%)
Aug 04, 2023 1.710 1.730 1.650 1.700 9,483 +0.03(+1.80%)
Aug 03, 2023 1.630 1.740 1.590 1.670 9,259 +0.06(+3.73%)
Aug 02, 2023 1.470 1.650 1.470 1.610 26,383 +0.07(+4.55%)
Aug 01, 2023 1.770 1.770 1.435 1.540 91,027 -0.24(-13.48%)
Jul 31, 2023 2.000 2.000 1.780 1.780 99,757 -0.18(-9.18%)
Jul 28, 2023 1.950 2.120 1.920 1.960 49,272 -0.04(-2.00%)
Jul 27, 2023 1.860 2.200 1.856 2.000 136,099 +0.14(+7.53%)
Jul 26, 2023 1.820 1.900 1.770 1.860 34,784 +0.03(+1.64%)
Jul 25, 2023 1.750 1.850 1.750 1.830 31,227 +0.08(+4.57%)
Jul 24, 2023 1.620 2.030 1.610 1.750 209,443 +0.20(+12.90%)
Jul 21, 2023 1.350 1.702 1.320 1.550 175,689 +0.23(+17.42%)
Jul 20, 2023 1.300 1.400 1.300 1.320 22,439 +0.01(+0.76%)
Jul 19, 2023 1.350 1.381 1.310 1.310 12,376 -0.05(-3.68%)
Jul 18, 2023 1.271 1.368 1.271 1.360 13,366 +0.11(+8.80%)
Jul 17, 2023 1.220 1.300 1.217 1.250 25,157 +0.04(+3.28%)
Jul 14, 2023 1.330 1.340 1.181 1.210 14,385 -0.09(-7.26%)
Jul 13, 2023 1.180 1.330 1.180 1.305 34,242 +0.11(+9.66%)
Jul 12, 2023 1.200 1.200 1.160 1.190 26,433 -0.01(-0.83%)
Jul 11, 2023 1.210 1.210 1.200 1.200 5,665 -0.01(-0.83%)
Jul 10, 2023 1.240 1.240 1.200 1.210 3,613 +0.01(+0.83%)
Jul 07, 2023 1.210 1.230 1.200 1.200 4,394 +0.00(+0.00%)
Jul 06, 2023 1.210 1.227 1.200 1.200 12,182 +0.02(+1.82%)
Jul 05, 2023 1.180 1.200 1.160 1.179 4,262 -0.00(-0.13%)
Jul 03, 2023 1.160 1.188 1.160 1.180 3,519 -0.01(-0.84%)
Jun 30, 2023 1.220 1.250 1.180 1.190 14,538 -0.06(-4.80%)
Jun 29, 2023 1.190 1.260 1.190 1.250 23,046 +0.08(+6.84%)
Jun 28, 2023 1.180 1.190 1.170 1.170 8,885 -0.01(-0.85%)
Jun 27, 2023 1.210 1.210 1.170 1.180 9,667 +0.01(+0.85%)
Jun 26, 2023 1.230 1.230 1.165 1.170 9,975 -0.01(-0.85%)
Jun 23, 2023 1.187 1.205 1.180 1.180 11,930 +0.00(+0.00%)
Jun 22, 2023 1.240 1.244 1.180 1.180 16,097 -0.05(-4.07%)
Jun 21, 2023 1.200 1.230 1.190 1.230 23,107 +0.01(+0.82%)
Jun 20, 2023 1.170 1.230 1.170 1.220 18,269 +0.03(+2.52%)
Jun 16, 2023 1.200 1.200 1.170 1.190 3,795 +0.00(+0.00%)
Jun 15, 2023 1.170 1.200 1.150 1.190 15,250 -0.65(-35.33%)
May 08, 2023 1.840 1.899 1.840 1.840 8,534 -0.08(-4.16%)
May 05, 2023 1.770 1.920 1.770 1.920 15,787 +0.11(+6.07%)
May 04, 2023 1.870 1.940 1.780 1.810 19,168 -0.15(-7.65%)
May 03, 2023 1.980 2.000 1.930 1.960 7,892 -0.02(-1.22%)
May 02, 2023 2.090 2.095 1.970 1.984 13,708 -0.05(-2.25%)
May 01, 2023 2.200 2.200 2.030 2.030 4,929 -0.08(-3.79%)
Apr 28, 2023 2.300 2.350 2.100 2.110 14,774 -0.18(-7.86%)
Apr 27, 2023 2.200 2.290 2.190 2.290 6,249 +0.17(+8.02%)
Apr 26, 2023 2.290 2.290 2.120 2.120 13,852 -0.04(-1.85%)
Apr 25, 2023 2.260 2.310 2.160 2.160 7,692 -0.07(-3.14%)
Apr 24, 2023 2.170 2.440 2.170 2.230 44,927 +0.06(+2.76%)
Apr 21, 2023 2.110 2.200 2.110 2.170 9,936 -0.08(-3.55%)
Apr 20, 2023 2.240 2.270 2.160 2.250 19,203 +0.02(+0.90%)
Apr 19, 2023 2.300 2.300 2.110 2.230 9,283 -0.07(-3.04%)
Apr 18, 2023 2.230 2.380 2.060 2.300 43,226 -0.06(-2.54%)
Apr 17, 2023 1.910 2.500 1.910 2.360 52,571 +0.26(+12.38%)
Apr 14, 2023 2.640 2.768 2.000 2.100 55,837 -0.62(-22.79%)
Apr 13, 2023 2.630 2.720 2.630 2.720 9,891 +0.15(+5.84%)
Apr 12, 2023 2.710 2.787 2.510 2.570 16,194 -0.14(-5.17%)
Apr 11, 2023 2.820 2.856 2.710 2.710 7,242 -0.15(-5.24%)
Apr 10, 2023 2.940 2.940 2.760 2.860 16,570 -0.09(-3.05%)
Apr 06, 2023 2.920 2.990 2.920 2.950 4,131 +0.11(+4.02%)
Apr 05, 2023 2.861 2.900 2.836 2.836 2,353 -0.03(-1.19%)
Apr 04, 2023 2.950 2.950 2.870 2.870 1,055 -0.09(-2.91%)
Apr 03, 2023 2.830 2.980 2.810 2.956 7,530 +0.02(+0.55%)
Mar 31, 2023 2.920 2.940 2.810 2.940 5,519 -0.03(-1.01%)
Mar 30, 2023 2.960 2.980 2.920 2.970 4,854 +0.05(+1.71%)
Mar 29, 2023 2.990 2.990 2.920 2.920 2,207 +0.01(+0.34%)
Mar 28, 2023 2.990 3.000 2.910 2.910 2,321 -0.01(-0.51%)
Mar 27, 2023 2.840 2.935 2.840 2.925 2,195 -0.01(-0.17%)
Mar 24, 2023 2.950 2.961 2.860 2.930 2,419 +0.04(+1.38%)
Mar 23, 2023 3.060 3.110 2.850 2.890 9,283 -0.21(-6.77%)
Mar 22, 2023 2.990 3.100 2.990 3.100 671 -0.06(-1.90%)
Mar 21, 2023 3.257 3.270 3.160 3.160 3,855 +0.05(+1.61%)
Mar 20, 2023 3.100 3.401 3.100 3.110 8,244 -0.07(-2.20%)
Mar 17, 2023 3.100 3.310 3.095 3.180 4,322 +0.03(+0.95%)
Mar 16, 2023 2.850 3.150 2.846 3.150 5,361 +0.30(+10.53%)
Mar 15, 2023 2.970 3.030 2.850 2.850 3,950 -0.17(-5.63%)
Mar 14, 2023 3.165 3.165 3.020 3.020 15,943 +0.04(+1.34%)
Mar 13, 2023 3.020 3.100 2.968 2.980 6,280 -0.16(-5.10%)
Mar 10, 2023 3.270 3.313 3.140 3.140 6,180 -0.21(-6.27%)
Mar 09, 2023 3.400 3.555 3.350 3.350 5,186 -0.05(-1.47%)
Mar 08, 2023 3.560 3.560 3.379 3.400 10,725 -0.16(-4.49%)
Mar 07, 2023 3.580 3.664 3.560 3.560 2,020 -0.02(-0.56%)
Mar 06, 2023 3.750 3.750 3.580 3.580 6,203 -0.08(-2.19%)
Mar 03, 2023 3.770 3.770 3.560 3.660 9,955 -0.03(-0.81%)
Mar 02, 2023 3.710 3.750 3.623 3.690 5,288 +0.02(+0.54%)
Mar 01, 2023 3.700 3.750 3.670 3.670 5,644 -0.01(-0.27%)
Feb 28, 2023 3.650 3.720 3.640 3.680 4,839 -0.02(-0.54%)
Feb 27, 2023 3.710 3.730 3.665 3.700 4,022 +0.07(+1.93%)
Feb 24, 2023 3.592 3.660 3.592 3.630 2,149 +0.00(+0.00%)
Feb 23, 2023 3.550 3.820 3.500 3.630 7,771 +0.03(+0.83%)
Feb 22, 2023 3.601 3.737 3.600 3.600 7,548 +0.00(+0.00%)
Feb 21, 2023 3.820 3.820 3.501 3.600 26,867 -0.13(-3.49%)
Feb 17, 2023 3.790 3.790 3.700 3.730 6,758 +0.03(+0.94%)
Feb 16, 2023 3.750 3.790 3.600 3.695 28,343 -0.05(-1.46%)
Feb 15, 2023 3.795 3.864 3.700 3.750 4,571 -0.14(-3.60%)
Feb 14, 2023 3.760 3.890 3.760 3.890 6,893 +0.16(+4.40%)
Feb 13, 2023 3.780 3.805 3.700 3.726 5,297 +0.01(+0.16%)
Feb 10, 2023 3.936 3.936 3.710 3.720 6,852 -0.07(-1.85%)
Feb 09, 2023 3.890 3.890 3.750 3.790 7,060 -0.04(-1.04%)
Feb 08, 2023 4.000 4.000 3.604 3.830 8,090 -0.17(-4.25%)
Feb 07, 2023 3.340 4.000 3.340 4.000 32,658 +0.61(+17.99%)
Feb 06, 2023 3.410 3.440 3.380 3.390 20,866 -0.02(-0.59%)
Feb 03, 2023 3.410 3.410 3.321 3.410 2,294 +0.05(+1.52%)
Feb 02, 2023 3.430 3.450 3.350 3.359 8,778 +0.02(+0.57%)
Feb 01, 2023 3.230 3.400 3.230 3.340 9,137 +0.02(+0.60%)
Jan 31, 2023 3.200 3.410 3.200 3.320 7,225 -0.07(-2.06%)
Jan 30, 2023 3.450 3.484 3.310 3.390 17,821 +0.01(+0.29%)
Jan 27, 2023 3.440 3.548 3.301 3.380 8,233 -0.06(-1.74%)
Jan 26, 2023 3.590 3.590 3.430 3.440 4,442 +0.01(+0.29%)
Jan 25, 2023 3.230 3.460 3.230 3.430 3,089 +0.05(+1.48%)
Jan 24, 2023 3.295 3.440 3.295 3.380 7,801 +0.03(+1.05%)
Jan 23, 2023 3.350 3.430 3.210 3.345 15,614 -0.03(-1.04%)
Jan 20, 2023 3.320 3.680 3.300 3.380 52,130 -0.07(-2.00%)
Jan 19, 2023 3.830 3.900 3.430 3.449 13,263 -0.17(-4.73%)
Jan 18, 2023 3.790 3.790 3.620 3.620 6,678 -0.11(-2.92%)
Jan 17, 2023 3.900 3.900 3.700 3.729 7,036 -0.16(-4.14%)
Jan 13, 2023 3.860 3.931 3.775 3.890 25,365 +0.10(+2.64%)
Jan 12, 2023 3.730 3.800 3.623 3.790 12,145 +0.09(+2.43%)
Jan 11, 2023 3.460 3.700 3.400 3.700 14,845 +0.33(+9.87%)
Jan 10, 2023 3.350 3.420 3.340 3.368 17,289 +0.04(+1.13%)
Jan 09, 2023 3.340 3.420 3.289 3.330 11,348 -0.01(-0.30%)
Jan 06, 2023 3.620 3.620 3.340 3.340 23,271 -0.36(-9.73%)
Jan 05, 2023 3.500 3.750 3.500 3.700 28,789 +0.22(+6.46%)
Jan 04, 2023 3.260 3.500 3.260 3.475 17,568 +0.23(+6.94%)
Jan 03, 2023 3.070 3.250 3.070 3.250 3,736 +0.09(+2.84%)
Dec 30, 2022 3.210 3.290 3.010 3.160 36,624 +0.06(+1.94%)
Dec 29, 2022 3.100 3.240 3.080 3.100 4,604 +0.02(+0.65%)
Dec 28, 2022 3.010 3.198 3.010 3.080 15,849 -0.04(-1.28%)
Dec 27, 2022 3.200 3.280 3.120 3.120 10,775 -0.01(-0.32%)
Dec 23, 2022 3.280 3.280 3.100 3.130 6,762 -0.02(-0.63%)
Dec 22, 2022 3.130 3.340 3.030 3.150 9,127 -0.05(-1.56%)
Dec 21, 2022 3.150 3.670 3.150 3.200 71,260 +0.05(+1.59%)
Dec 20, 2022 3.190 3.330 3.140 3.150 6,578 -0.03(-0.83%)
Dec 19, 2022 3.350 3.350 3.176 3.176 2,012 -0.18(-5.46%)
Dec 16, 2022 3.470 3.910 3.130 3.360 22,757 +0.19(+6.16%)
Dec 15, 2022 3.250 3.275 3.130 3.165 8,765 -0.08(-2.62%)
Dec 14, 2022 3.210 3.370 3.200 3.250 33,185 -0.07(-2.11%)
Dec 13, 2022 3.280 3.450 3.250 3.320 17,369 +0.07(+2.15%)
Dec 12, 2022 3.260 3.420 3.250 3.250 3,496 -0.04(-1.22%)
Dec 09, 2022 3.320 3.390 3.250 3.290 27,188 -0.02(-0.60%)
Dec 08, 2022 3.440 3.440 3.310 3.310 5,891 -0.04(-1.19%)
Dec 07, 2022 3.355 3.440 3.325 3.350 14,469 -0.09(-2.62%)
Dec 06, 2022 3.370 3.450 3.302 3.440 7,042 +0.13(+3.92%)
Dec 05, 2022 3.170 3.312 3.146 3.310 18,605 +0.14(+4.39%)
Dec 02, 2022 3.150 3.180 3.120 3.171 6,847 +0.00(+0.02%)
Dec 01, 2022 2.940 3.190 2.920 3.170 19,601 +0.19(+6.38%)
Nov 30, 2022 2.910 3.000 2.900 2.980 11,578 +0.04(+1.27%)
Nov 29, 2022 3.030 3.030 2.910 2.943 7,810 -0.09(-2.88%)
Nov 28, 2022 2.750 3.090 2.750 3.030 36,044 +0.27(+9.76%)
Nov 25, 2022 2.860 2.860 2.750 2.760 4,015 +0.00(+0.11%)
Nov 23, 2022 2.770 2.770 2.757 2.757 864 +0.01(+0.27%)
Nov 22, 2022 2.808 2.808 2.750 2.750 7,470 +0.00(+0.00%)
Nov 21, 2022 2.790 2.820 2.750 2.750 6,468 -0.12(-4.18%)
Nov 18, 2022 2.840 2.980 2.775 2.870 23,384 +0.03(+1.06%)
Nov 17, 2022 2.840 2.840 2.780 2.840 3,316 +0.06(+2.16%)
Nov 16, 2022 2.990 2.990 2.745 2.780 4,214 -0.12(-4.14%)
Nov 15, 2022 2.950 3.015 2.770 2.900 13,007 -0.02(-0.68%)
Nov 14, 2022 2.620 2.940 2.530 2.920 87,947 +0.40(+15.87%)
Nov 11, 2022 2.670 2.670 2.450 2.520 16,232 +0.01(+0.39%)
Nov 10, 2022 2.600 2.710 2.510 2.510 7,264 -0.10(-3.82%)
Nov 09, 2022 2.500 2.610 2.449 2.610 14,148 +0.06(+2.35%)
Nov 08, 2022 2.480 2.560 2.460 2.550 8,261 -0.02(-0.78%)
Nov 07, 2022 2.230 2.630 2.230 2.570 48,750 +0.23(+9.75%)
Nov 04, 2022 2.430 2.430 2.310 2.342 3,799 +0.03(+1.37%)
Nov 03, 2022 2.360 2.410 2.260 2.310 3,378 -0.07(-2.81%)
Nov 02, 2022 2.410 2.479 2.373 2.377 9,989 -0.07(-2.99%)
Nov 01, 2022 2.320 2.590 2.320 2.450 15,129 -0.05(-2.00%)
Oct 31, 2022 2.480 2.540 2.480 2.500 4,068 -0.09(-3.40%)
Oct 28, 2022 2.600 2.700 2.545 2.588 6,032 +0.04(+1.49%)
Oct 27, 2022 2.480 2.640 2.361 2.550 29,297 +0.08(+3.24%)
Oct 26, 2022 2.380 2.480 2.370 2.470 15,749 +0.10(+4.22%)
Oct 25, 2022 2.350 2.370 2.335 2.370 13,913 +0.10(+4.52%)
Oct 24, 2022 2.290 2.330 2.268 2.268 17,135 -0.02(-0.98%)
Oct 21, 2022 2.204 2.290 2.204 2.290 2,458 +0.07(+3.15%)
Oct 20, 2022 2.120 2.220 2.074 2.220 25,041 +0.13(+6.22%)
Oct 19, 2022 2.070 2.150 2.070 2.090 12,126 +0.01(+0.48%)
Oct 18, 2022 2.200 2.232 2.000 2.080 23,910 -0.12(-5.45%)
Oct 17, 2022 2.200 2.257 2.200 2.200 10,846 -0.02(-0.83%)
Oct 14, 2022 2.190 2.290 2.190 2.218 5,543 -0.01(-0.52%)
Oct 13, 2022 2.139 2.250 2.139 2.230 6,712 +0.04(+1.83%)
Oct 12, 2022 2.180 2.250 2.180 2.190 4,700 +0.00(+0.00%)
Oct 11, 2022 2.210 2.290 2.190 2.190 9,373 -0.04(-1.78%)
Oct 10, 2022 2.390 2.390 2.210 2.230 15,861 -0.15(-6.11%)
Oct 07, 2022 2.530 2.530 2.375 2.375 3,632 -0.12(-4.62%)
Oct 06, 2022 2.540 2.550 2.450 2.490 4,386 +0.05(+2.05%)
Oct 05, 2022 2.420 2.550 2.420 2.440 12,216 +0.00(+0.00%)
Oct 04, 2022 2.450 2.526 2.440 2.440 12,896 -0.04(-1.62%)
Oct 03, 2022 2.437 2.490 2.429 2.480 3,094 +0.07(+2.91%)
Sep 30, 2022 2.390 2.468 2.390 2.410 5,840 -0.04(-1.63%)
Sep 29, 2022 2.400 2.530 2.400 2.450 8,670 +0.03(+1.24%)
Sep 28, 2022 2.420 2.509 2.400 2.420 14,621 -0.01(-0.41%)
Sep 27, 2022 2.580 2.580 2.420 2.430 8,974 +0.01(+0.41%)
Sep 26, 2022 2.520 2.580 2.419 2.420 9,234 -0.10(-3.97%)
Sep 23, 2022 2.690 2.690 2.500 2.520 43,473 -0.10(-3.82%)
Sep 22, 2022 2.650 2.660 2.590 2.620 11,613 -0.07(-2.60%)
Sep 21, 2022 2.720 2.720 2.650 2.690 2,454 -0.02(-0.74%)
Sep 20, 2022 2.660 2.750 2.660 2.710 5,012 -0.08(-2.87%)
Sep 19, 2022 2.840 2.840 2.730 2.790 13,179 -0.02(-0.71%)
Sep 16, 2022 2.810 2.880 2.750 2.810 11,969 +0.00(+0.00%)
Sep 15, 2022 2.820 2.860 2.710 2.810 13,260 -0.02(-0.71%)
Sep 14, 2022 2.890 2.896 2.820 2.830 11,523 -0.02(-0.70%)
Sep 13, 2022 2.810 2.923 2.800 2.850 14,877 -0.09(-3.06%)
Sep 12, 2022 3.000 3.020 2.940 2.940 14,868 -0.06(-2.00%)
Sep 09, 2022 3.020 3.080 2.940 3.000 18,426 -0.02(-0.63%)
Sep 08, 2022 3.230 3.230 2.980 3.019 25,247 -0.07(-2.29%)
Sep 07, 2022 3.120 3.128 3.010 3.090 25,573 -0.02(-0.64%)
Sep 06, 2022 3.100 3.128 3.074 3.110 4,947 +0.02(+0.65%)
Sep 02, 2022 3.030 3.110 3.030 3.090 16,153 +0.00(+0.00%)
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.