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 (%)
Sep 28, 2001 9.160 9.250 8.600 8.810 6,648,500 -0.30(-3.29%)
Sep 27, 2001 8.040 9.250 8.020 9.110 14,536,800 +1.00(+12.33%)
Sep 26, 2001 9.350 9.500 8.100 8.110 7,874,600 -1.17(-12.61%)
Sep 25, 2001 9.160 10.04 9.000 9.280 11,884,900 +0.03(+0.32%)
Sep 24, 2001 9.090 9.460 8.820 9.250 7,804,500 +0.57(+6.57%)
Sep 21, 2001 9.330 9.400 8.500 8.680 12,973,800 -1.29(-12.94%)
Sep 20, 2001 9.950 10.34 9.810 9.970 8,127,900 -0.10(-0.99%)
Sep 19, 2001 10.19 10.40 9.800 10.07 12,293,000 -0.03(-0.30%)
Sep 18, 2001 10.80 11.13 10.03 10.10 10,456,800 -0.78(-7.17%)
Sep 17, 2001 10.55 11.32 10.25 10.88 17,481,700 -0.86(-7.33%)
Sep 10, 2001 10.73 12.35 10.71 11.74 14,786,900 +0.99(+9.21%)
Sep 07, 2001 10.74 11.16 10.54 10.75 8,901,400 -0.35(-3.15%)
Sep 06, 2001 11.03 11.55 10.57 11.10 15,043,800 +0.46(+4.32%)
Sep 05, 2001 11.69 11.69 10.45 10.64 12,063,400 -1.06(-9.06%)
Sep 04, 2001 11.96 12.41 11.48 11.70 9,310,900 -0.16(-1.35%)
Aug 31, 2001 11.32 11.90 11.17 11.86 7,837,900 +0.54(+4.77%)
Aug 30, 2001 12.00 12.00 11.02 11.32 11,898,400 -0.82(-6.75%)
Aug 29, 2001 13.14 13.34 12.00 12.14 10,798,400 -0.86(-6.62%)
Aug 28, 2001 13.52 13.72 13.00 13.00 7,167,200 -0.42(-3.13%)
Aug 27, 2001 14.07 14.07 13.01 13.42 7,525,300 -0.69(-4.89%)
Aug 24, 2001 13.38 14.27 13.20 14.11 6,663,200 +0.85(+6.41%)
Aug 23, 2001 13.29 13.85 13.13 13.26 7,900,300 -0.14(-1.04%)
Aug 22, 2001 13.44 13.47 12.75 13.40 9,107,000 +0.39(+3.00%)
Aug 21, 2001 14.68 14.69 13.00 13.01 6,270,800 -1.45(-10.03%)
Aug 20, 2001 14.04 14.78 13.75 14.46 4,900,500 +0.41(+2.92%)
Aug 17, 2001 14.50 14.62 14.00 14.05 4,525,900 -0.74(-5.00%)
Aug 16, 2001 13.96 14.94 13.95 14.79 7,395,800 +0.53(+3.72%)
Aug 15, 2001 15.05 15.08 13.84 14.26 10,978,400 -0.72(-4.81%)
Aug 14, 2001 15.89 16.01 14.74 14.98 8,662,300 -0.66(-4.22%)
Aug 13, 2001 15.52 15.80 15.30 15.64 5,192,900 +0.22(+1.43%)
Aug 10, 2001 16.09 16.26 15.25 15.42 9,323,000 -0.86(-5.28%)
Aug 09, 2001 16.56 16.57 15.60 16.28 8,012,700 -0.27(-1.63%)
Aug 08, 2001 17.23 17.50 16.44 16.55 5,007,200 -0.75(-4.34%)
Aug 07, 2001 17.35 17.82 17.03 17.30 3,797,500 -0.09(-0.52%)
Aug 06, 2001 17.75 17.84 17.26 17.39 3,632,100 -0.48(-2.69%)
Aug 03, 2001 18.49 18.51 17.71 17.87 3,739,000 -0.58(-3.14%)
Aug 02, 2001 18.69 18.70 18.00 18.45 3,765,800 +0.16(+0.87%)
Aug 01, 2001 18.06 18.59 17.87 18.29 7,018,100 +0.67(+3.80%)
Jul 31, 2001 17.95 18.25 17.50 17.62 4,734,200 -0.18(-1.01%)
Jul 30, 2001 18.18 18.39 17.48 17.80 4,252,200 -0.22(-1.22%)
Jul 27, 2001 17.42 18.50 17.20 18.02 6,309,000 +0.54(+3.09%)
Jul 26, 2001 16.88 17.70 16.60 17.48 5,900,400 +0.61(+3.62%)
Jul 25, 2001 16.99 17.25 16.47 16.87 5,089,000 -0.10(-0.59%)
Jul 24, 2001 17.08 17.77 16.43 16.97 5,921,300 -0.59(-3.36%)
Jul 23, 2001 18.23 18.29 17.42 17.56 5,916,900 -0.38(-2.12%)
Jul 20, 2001 17.28 18.05 17.27 17.94 8,699,700 +0.51(+2.93%)
Jul 19, 2001 17.57 17.89 16.75 17.43 8,186,900 +0.40(+2.35%)
Jul 18, 2001 17.95 18.25 16.80 17.03 10,332,800 -1.45(-7.85%)
Jul 17, 2001 17.84 18.70 17.54 18.48 7,867,100 +0.47(+2.61%)
Jul 16, 2001 18.03 19.19 17.95 18.01 11,798,300 -0.24(-1.32%)
Jul 13, 2001 18.17 19.06 17.75 18.25 9,713,400 -0.01(-0.05%)
Jul 12, 2001 18.57 18.62 17.64 18.26 15,993,500 +1.23(+7.22%)
Jul 11, 2001 16.94 17.55 15.31 17.03 25,276,100 -0.80(-4.49%)
Jul 10, 2001 18.92 19.02 17.78 17.83 6,519,000 -0.74(-3.98%)
Jul 09, 2001 18.15 18.87 18.02 18.57 7,169,700 +0.69(+3.86%)
Jul 06, 2001 18.94 19.00 17.65 17.88 9,659,100 -1.31(-6.83%)
Jul 05, 2001 20.00 20.87 18.96 19.19 9,516,200 -0.62(-3.13%)
Jul 03, 2001 19.76 20.15 19.70 19.81 3,675,700 -0.23(-1.15%)
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.