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 30, 2002 5.190 5.190 4.774 4.785 10,671,076 -0.50(-9.55%)
Sep 27, 2002 5.100 5.410 5.075 5.290 7,299,500 -0.00(-0.09%)
Sep 26, 2002 5.115 5.355 5.060 5.295 18,085,380 +0.34(+6.86%)
Sep 25, 2002 4.625 5.030 4.525 4.955 12,233,000 +0.46(+10.11%)
Sep 24, 2002 4.475 4.730 4.470 4.500 9,001,550 -0.04(-0.88%)
Sep 23, 2002 4.790 4.825 4.500 4.540 8,313,207 -0.33(-6.87%)
Sep 20, 2002 4.850 4.885 4.700 4.875 6,335,700 +0.12(+2.55%)
Sep 19, 2002 4.780 4.950 4.750 4.754 4,801,100 -0.25(-4.92%)
Sep 18, 2002 5.000 5.061 4.835 5.000 4,920,800 -0.00(-0.10%)
Sep 17, 2002 5.325 5.340 5.000 5.005 5,083,400 -0.08(-1.67%)
Sep 16, 2002 5.230 5.298 5.090 5.090 4,698,517 -0.14(-2.68%)
Sep 13, 2002 5.100 5.325 5.015 5.230 6,805,334 +0.06(+1.06%)
Sep 12, 2002 5.240 5.310 5.125 5.175 10,075,800 -0.19(-3.45%)
Sep 11, 2002 5.215 5.550 5.215 5.360 7,549,000 +0.13(+2.49%)
Sep 10, 2002 5.075 5.340 5.065 5.230 9,681,000 +0.16(+3.05%)
Sep 09, 2002 4.815 5.180 4.760 5.075 9,481,900 +0.11(+2.11%)
Sep 06, 2002 4.780 5.010 4.755 4.970 8,742,200 +0.38(+8.16%)
Sep 05, 2002 4.815 4.815 4.570 4.595 9,619,500 -0.29(-5.94%)
Sep 04, 2002 4.890 4.975 4.715 4.885 13,286,200 +0.03(+0.62%)
Sep 03, 2002 5.020 5.040 4.805 4.855 13,208,900 -0.29(-5.64%)
Aug 30, 2002 5.085 5.225 5.005 5.145 11,903,000 +0.02(+0.39%)
Aug 29, 2002 4.875 5.205 4.864 5.125 35,540,800 +0.56(+12.27%)
Aug 28, 2002 5.320 5.325 4.565 4.565 27,857,000 -0.78(-14.67%)
Aug 27, 2002 5.765 5.765 5.280 5.350 12,525,300 -0.31(-5.39%)
Aug 26, 2002 6.080 6.085 5.570 5.655 11,475,350 -0.35(-5.91%)
Aug 23, 2002 6.375 6.385 5.900 6.010 8,763,993 -0.39(-6.09%)
Aug 22, 2002 6.510 6.550 6.269 6.400 10,518,100 -0.05(-0.78%)
Aug 21, 2002 6.675 6.740 6.350 6.450 10,474,600 -0.09(-1.45%)
Aug 20, 2002 6.585 6.730 6.450 6.545 8,268,000 +0.50(+8.18%)
Aug 16, 2002 6.060 6.135 5.830 6.050 7,402,400 -0.06(-0.98%)
Aug 15, 2002 5.950 6.145 5.880 6.110 6,840,241 +0.25(+4.36%)
Aug 14, 2002 5.565 5.985 5.466 5.855 9,944,500 +0.26(+4.65%)
Aug 13, 2002 5.945 6.225 5.580 5.595 10,100,100 -0.39(-6.52%)
Aug 12, 2002 5.840 5.990 5.745 5.985 4,559,500 +0.27(+4.72%)
Aug 07, 2002 6.005 6.095 5.375 5.715 8,443,374 -0.04(-0.61%)
Aug 06, 2002 5.620 5.971 5.555 5.750 7,628,100 +0.30(+5.60%)
Aug 05, 2002 5.795 5.815 5.375 5.445 8,185,100 -0.34(-5.96%)
Aug 02, 2002 6.085 6.090 5.660 5.790 8,954,900 -0.29(-4.77%)
Aug 01, 2002 6.530 6.537 6.055 6.080 8,299,800 -0.50(-7.67%)
Jul 31, 2002 6.580 6.740 6.465 6.585 7,121,700 -0.11(-1.64%)
Jul 30, 2002 6.460 6.945 6.435 6.695 9,589,700 +0.10(+1.52%)
Jul 29, 2002 6.475 6.635 6.420 6.595 8,598,411 +0.25(+3.86%)
Jul 26, 2002 6.235 6.425 6.095 6.350 12,312,800 +0.27(+4.44%)
Jul 25, 2002 6.530 6.570 5.955 6.080 19,589,500 -0.71(-10.46%)
Jul 24, 2002 6.150 6.800 5.950 6.790 15,396,600 +0.46(+7.27%)
Jul 23, 2002 6.772 6.845 6.325 6.330 12,040,047 -0.33(-4.95%)
Jul 22, 2002 6.580 6.985 6.420 6.660 13,121,230 -0.02(-0.37%)
Jul 19, 2002 6.670 6.740 6.490 6.685 9,870,400 -0.45(-6.24%)
Jul 17, 2002 7.120 7.400 6.960 7.130 15,775,700 +0.66(+10.20%)
Jul 12, 2002 6.395 6.665 6.314 6.470 17,732,100 +0.01(+0.15%)
Jul 11, 2002 5.575 6.580 5.558 6.460 40,060,600 +0.37(+5.99%)
Jul 10, 2002 6.460 6.540 6.030 6.095 21,160,800 -0.25(-4.02%)
Jul 09, 2002 6.445 6.560 6.275 6.350 9,261,500 -0.10(-1.47%)
Jul 08, 2002 6.810 6.900 6.425 6.445 10,629,700 -0.36(-5.36%)
Jul 05, 2002 6.590 6.825 6.500 6.810 4,770,600 +0.42(+6.57%)
Jul 04, 2002 5.975 6.490 5.935 6.390 12,637,400 +0.00(+0.00%)
Jul 03, 2002 5.975 6.490 5.935 6.390 12,625,400 +0.45(+7.58%)
Jul 02, 2002 6.790 6.795 5.830 5.940 17,021,100 -0.88(-12.84%)
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.