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

51Talk Online Education Group (NY: COE )

7.105 -0.095 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Mar 31, 2017 76.00 78.00 70.40 76.88 13,534 +0.40(+0.52%)
Mar 30, 2017 76.48 84.24 76.00 76.48 29,625 +1.12(+1.49%)
Mar 29, 2017 72.40 76.99 72.40 75.36 22,290 +3.68(+5.13%)
Mar 28, 2017 69.12 72.80 69.00 71.68 21,923 +3.60(+5.29%)
Mar 27, 2017 66.20 70.20 66.20 68.08 15,898 +1.08(+1.61%)
Mar 24, 2017 65.96 67.16 63.60 67.00 7,180 +1.08(+1.64%)
Mar 23, 2017 67.64 68.72 65.00 65.92 17,444 -2.44(-3.57%)
Mar 22, 2017 70.00 71.32 63.20 68.36 28,286 -6.08(-8.17%)
Mar 21, 2017 76.00 77.92 72.44 74.44 22,002 +0.80(+1.09%)
Mar 20, 2017 75.40 76.04 66.72 73.64 34,210 -1.68(-2.23%)
Mar 17, 2017 71.40 75.96 70.48 75.32 20,700 +4.56(+6.44%)
Mar 16, 2017 72.72 79.60 68.68 70.76 47,641 -3.56(-4.79%)
Mar 15, 2017 64.72 74.68 64.24 74.32 25,458 +10.28(+16.05%)
Mar 14, 2017 59.36 65.16 59.00 64.04 13,495 +4.28(+7.16%)
Mar 13, 2017 56.80 59.88 56.08 59.76 11,646 +2.96(+5.21%)
Mar 10, 2017 55.20 57.08 54.88 56.80 44,625 +1.60(+2.90%)
Mar 09, 2017 53.56 60.84 53.49 55.20 70,602 +1.24(+2.30%)
Mar 08, 2017 51.60 54.28 51.56 53.96 42,509 +2.40(+4.65%)
Mar 07, 2017 51.52 52.28 51.52 51.56 28,910 +0.16(+0.31%)
Mar 06, 2017 52.40 52.40 51.40 51.40 3,132 -0.92(-1.76%)
Mar 03, 2017 51.40 53.12 51.40 52.32 10,352 +1.44(+2.83%)
Mar 02, 2017 52.40 52.48 50.88 50.88 6,157 -1.80(-3.42%)
Mar 01, 2017 54.00 54.40 52.60 52.68 27,340 -0.60(-1.13%)
Feb 28, 2017 54.04 54.21 53.28 53.28 3,952 -0.72(-1.33%)
Feb 27, 2017 54.00 54.40 54.00 54.00 2,272 -0.04(-0.07%)
Feb 24, 2017 54.40 55.20 54.00 54.04 10,688 -0.68(-1.24%)
Feb 23, 2017 55.60 55.60 54.48 54.72 10,716 -0.08(-0.15%)
Feb 22, 2017 55.24 55.56 54.80 54.80 2,465 -0.04(-0.07%)
Feb 21, 2017 55.20 55.28 54.80 54.84 4,837 -0.12(-0.22%)
Feb 17, 2017 54.96 54.96 54.96 0 -0.24(-0.43%)
Feb 16, 2017 55.20 55.20 54.64 55.20 2,739 -0.20(-0.36%)
Feb 15, 2017 56.00 56.92 55.20 55.40 9,214 -0.20(-0.36%)
Feb 14, 2017 56.88 58.32 55.60 55.60 4,880 -0.36(-0.64%)
Feb 13, 2017 56.12 57.60 55.60 55.96 14,701 -0.64(-1.13%)
Feb 10, 2017 57.48 57.48 56.12 56.60 5,610 -1.00(-1.74%)
Feb 09, 2017 57.88 60.64 56.96 57.60 3,468 +0.40(+0.70%)
Feb 08, 2017 57.16 58.60 56.64 57.20 6,003 +0.60(+1.06%)
Feb 07, 2017 57.00 58.36 56.60 56.60 1,141 -0.28(-0.49%)
Feb 06, 2017 57.00 57.40 56.80 56.88 1,306 +0.36(+0.63%)
Feb 03, 2017 57.24 57.36 56.52 56.52 270 -1.00(-1.73%)
Feb 02, 2017 58.00 58.64 57.42 57.52 3,853 -0.52(-0.90%)
Feb 01, 2017 58.26 58.28 58.00 58.04 1,597 -0.60(-1.02%)
Jan 30, 2017 58.64 58.64 58.64 0 +0.56(+0.96%)
Jan 25, 2017 58.08 25 -0.56(-0.95%)
Jan 24, 2017 58.00 59.20 58.00 58.64 3,082 +0.68(+1.17%)
Jan 23, 2017 58.80 58.80 57.20 57.96 2,560 +0.12(+0.21%)
Jan 20, 2017 58.20 58.20 57.84 57.84 711 -0.32(-0.55%)
Jan 19, 2017 57.96 58.60 57.28 58.16 2,099 +0.24(+0.41%)
Jan 18, 2017 58.52 59.20 57.24 57.92 3,554 -0.40(-0.69%)
Jan 17, 2017 59.80 59.80 57.84 58.32 1,007 -0.88(-1.49%)
Jan 13, 2017 59.20 59.20 59.20 0 +0.77(+1.32%)
Jan 12, 2017 58.43 58.43 58.43 58.43 46 +0.16(+0.28%)
Jan 11, 2017 59.00 59.00 58.26 58.26 99 +0.14(+0.25%)
Jan 10, 2017 58.40 58.85 58.00 58.12 1,861 +0.14(+0.24%)
Jan 09, 2017 57.88 58.38 57.60 57.98 1,967 -0.06(-0.10%)
Jan 06, 2017 58.88 58.88 58.00 58.04 8,685 -0.80(-1.36%)
Jan 05, 2017 58.60 59.16 58.60 58.84 1,057 +0.32(+0.55%)
Jan 04, 2017 59.88 59.88 58.48 58.52 789 -0.76(-1.28%)
Jan 03, 2017 61.04 61.04 58.80 59.28 3,875 -2.92(-4.69%)
Dec 30, 2016 62.20 62.20 62.20 0 +10.20(+19.62%)
Dec 29, 2016 53.96 54.24 52.00 52.00 4,031 -2.20(-4.06%)
Dec 28, 2016 54.36 54.36 53.04 54.20 2,592 -0.56(-1.02%)
Dec 27, 2016 54.32 55.28 54.32 54.76 1,126 +0.44(+0.81%)
Dec 23, 2016 54.32 54.32 54.32 0 -0.72(-1.31%)
Dec 22, 2016 55.08 55.88 54.00 55.04 2,501 +0.54(+0.99%)
Dec 21, 2016 55.48 56.20 54.50 54.50 3,017 -0.98(-1.77%)
Dec 20, 2016 57.12 57.12 55.40 55.48 3,328 -0.84(-1.49%)
Dec 19, 2016 56.28 57.96 56.28 56.32 624 +0.12(+0.21%)
Dec 16, 2016 56.00 57.12 55.32 56.20 1,054 -0.44(-0.78%)
Dec 15, 2016 58.04 58.04 56.44 56.64 2,777 -0.76(-1.32%)
Dec 14, 2016 58.00 59.40 56.88 57.40 2,633 -0.40(-0.69%)
Dec 13, 2016 58.08 58.08 56.00 57.80 2,695 -0.68(-1.16%)
Dec 12, 2016 59.68 60.36 58.40 58.48 2,241 -3.24(-5.24%)
Dec 09, 2016 63.72 63.72 60.84 61.72 1,487 -1.76(-2.78%)
Dec 08, 2016 61.32 63.60 61.32 63.48 2,052 +2.48(+4.07%)
Dec 07, 2016 62.80 62.80 60.76 61.00 649 +0.60(+0.99%)
Dec 06, 2016 60.08 61.80 59.36 60.40 2,646 +1.92(+3.28%)
Dec 05, 2016 58.20 59.12 56.32 58.48 6,271 +0.64(+1.11%)
Dec 02, 2016 53.64 58.40 52.96 57.84 8,175 +4.08(+7.59%)
Dec 01, 2016 55.08 55.52 53.60 53.76 6,112 -1.08(-1.98%)
Nov 30, 2016 54.84 55.92 54.44 54.84 985 -0.80(-1.43%)
Nov 29, 2016 53.88 55.64 53.88 55.64 3,178 +1.52(+2.81%)
Nov 28, 2016 56.00 56.00 54.00 54.12 3,108 -0.40(-0.73%)
Nov 25, 2016 55.72 56.21 54.48 54.52 1,337 +0.16(+0.29%)
Nov 23, 2016 54.36 54.36 54.36 0 +0.08(+0.15%)
Nov 22, 2016 53.80 55.60 53.80 54.28 3,728 +0.08(+0.15%)
Nov 21, 2016 60.00 61.92 52.64 54.20 7,312 -4.52(-7.70%)
Nov 18, 2016 61.56 69.12 57.19 58.72 20,608 -1.72(-2.85%)
Nov 17, 2016 57.16 62.00 55.24 60.44 14,644 +6.08(+11.18%)
Nov 16, 2016 54.04 58.40 53.80 54.36 13,455 +1.04(+1.95%)
Nov 15, 2016 55.00 55.72 52.40 53.32 6,868 -0.84(-1.55%)
Nov 14, 2016 51.96 56.76 51.96 54.16 4,204 +3.56(+7.04%)
Nov 11, 2016 58.44 58.44 49.80 50.60 7,776 -5.60(-9.96%)
Nov 10, 2016 60.64 60.80 56.20 56.20 2,171 -3.96(-6.58%)
Nov 09, 2016 62.92 63.52 60.00 60.16 3,363 -4.64(-7.16%)
Nov 08, 2016 65.44 65.44 63.48 64.80 449 -0.40(-0.61%)
Nov 07, 2016 65.68 66.40 65.20 65.20 1,369 +1.04(+1.62%)
Nov 04, 2016 63.92 64.80 63.70 64.16 2,285 +1.16(+1.84%)
Nov 03, 2016 64.80 65.28 62.28 63.00 4,342 -1.72(-2.66%)
Nov 02, 2016 65.36 67.36 64.40 64.72 2,520 -0.56(-0.86%)
Nov 01, 2016 69.92 69.96 65.28 65.28 2,141 -4.00(-5.77%)
Oct 31, 2016 71.33 71.33 69.28 69.28 751 -2.16(-3.02%)
Oct 28, 2016 72.64 73.00 70.12 71.44 2,202 -0.56(-0.78%)
Oct 27, 2016 72.12 73.20 72.00 72.00 2,541 +0.00(+0.00%)
Oct 26, 2016 72.48 73.40 72.00 72.00 1,722 -1.08(-1.48%)
Oct 25, 2016 75.85 76.00 72.76 73.08 5,045 -2.92(-3.84%)
Oct 24, 2016 76.00 76.00 75.32 76.00 2,212 +0.36(+0.48%)
Oct 21, 2016 74.44 78.00 74.44 75.64 3,233 +1.24(+1.67%)
Oct 20, 2016 76.12 76.45 74.40 74.40 1,735 -2.28(-2.97%)
Oct 19, 2016 76.44 77.84 76.44 76.68 650 -0.48(-0.62%)
Oct 18, 2016 78.12 78.20 76.04 77.16 797 -0.72(-0.92%)
Oct 17, 2016 79.16 79.20 76.80 77.88 1,369 -1.16(-1.47%)
Oct 14, 2016 79.72 80.08 78.92 79.04 598 -0.56(-0.70%)
Oct 13, 2016 79.60 79.60 79.60 79.60 175 +0.64(+0.81%)
Oct 12, 2016 78.32 79.16 77.52 78.96 1,155 +0.76(+0.97%)
Oct 11, 2016 80.48 80.52 76.80 78.20 2,436 -2.40(-2.98%)
Oct 10, 2016 80.12 82.38 80.12 80.60 2,296 +0.42(+0.52%)
Oct 07, 2016 82.88 82.88 80.00 80.18 1,648 -2.62(-3.16%)
Oct 06, 2016 85.00 85.12 82.42 82.80 1,726 -2.24(-2.63%)
Oct 05, 2016 86.76 86.76 84.20 85.04 451 -1.72(-1.98%)
Oct 04, 2016 84.00 87.20 84.00 86.76 863 +3.16(+3.78%)
Oct 03, 2016 83.92 84.60 83.60 83.60 492 +0.00(+0.00%)
Sep 30, 2016 84.32 85.08 83.60 83.60 3,278 -0.36(-0.43%)
Sep 29, 2016 83.64 84.76 83.60 83.96 936 +0.24(+0.29%)
Sep 28, 2016 84.28 85.40 82.72 83.72 2,078 -0.52(-0.62%)
Sep 27, 2016 86.16 87.84 84.00 84.24 2,122 -1.76(-2.05%)
Sep 26, 2016 87.20 87.20 86.00 86.00 3,962 +0.00(+0.00%)
Sep 23, 2016 88.00 88.00 85.68 86.00 2,390 -1.88(-2.14%)
Sep 22, 2016 87.76 89.68 86.48 87.88 10,732 +1.52(+1.76%)
Sep 21, 2016 87.96 88.00 85.88 86.36 6,595 -1.64(-1.86%)
Sep 20, 2016 88.00 91.44 86.40 88.00 12,532 -0.80(-0.90%)
Sep 19, 2016 88.52 91.79 88.24 88.80 13,982 -0.56(-0.63%)
Sep 16, 2016 88.00 89.36 87.24 89.36 2,931 +1.40(+1.59%)
Sep 15, 2016 87.48 88.00 87.20 87.96 1,469 +0.60(+0.69%)
Sep 14, 2016 87.00 87.96 87.00 87.36 2,512 -0.60(-0.68%)
Sep 13, 2016 86.04 88.00 86.04 87.96 2,205 +2.14(+2.50%)
Sep 12, 2016 87.16 87.16 84.56 85.82 801 -0.54(-0.63%)
Sep 09, 2016 87.96 90.00 86.20 86.36 36,127 -1.24(-1.42%)
Sep 08, 2016 88.00 88.00 86.76 87.60 2,244 -0.20(-0.23%)
Sep 07, 2016 87.04 88.00 86.72 87.80 3,254 +2.28(+2.67%)
Sep 06, 2016 83.92 88.00 83.28 85.52 11,126 +3.44(+4.19%)
Sep 02, 2016 80.44 82.08 82.08 82.08 13,350 +1.60(+1.99%)
Sep 01, 2016 80.48 81.68 80.48 80.48 2,731 -0.84(-1.03%)
Aug 31, 2016 83.20 83.84 81.20 81.32 21,300 -2.16(-2.59%)
Aug 30, 2016 80.40 84.40 80.40 83.48 15,645 +3.24(+4.04%)
Aug 29, 2016 80.76 83.20 80.12 80.24 3,422 -0.08(-0.10%)
Aug 26, 2016 86.60 86.60 80.32 80.32 4,939 -5.32(-6.21%)
Aug 25, 2016 84.84 85.64 84.60 85.64 470 +1.32(+1.57%)
Aug 24, 2016 86.84 86.84 84.00 84.32 3,931 -2.88(-3.30%)
Aug 23, 2016 88.00 90.20 86.60 87.20 5,388 -0.76(-0.86%)
Aug 22, 2016 86.40 90.00 86.40 87.96 12,160 +0.84(+0.96%)
Aug 19, 2016 87.54 87.84 86.08 87.12 2,497 +1.40(+1.63%)
Aug 18, 2016 87.96 88.00 84.80 85.72 10,142 -2.24(-2.55%)
Aug 17, 2016 88.00 89.91 86.00 87.96 40,375 +0.88(+1.01%)
Aug 16, 2016 87.52 88.00 85.20 87.08 3,862 +0.68(+0.79%)
Aug 15, 2016 90.60 92.88 84.48 86.40 6,856 -4.20(-4.64%)
Aug 12, 2016 90.04 92.98 90.04 90.60 4,413 -0.96(-1.05%)
Aug 11, 2016 92.52 93.28 91.20 91.56 1,824 -0.76(-0.82%)
Aug 10, 2016 93.68 98.04 91.96 92.32 5,765 -0.88(-0.94%)
Aug 09, 2016 94.12 95.96 93.20 93.20 4,209 -0.64(-0.68%)
Aug 08, 2016 95.92 100.88 93.16 93.84 17,556 -1.96(-2.05%)
Aug 05, 2016 87.96 95.96 86.96 95.80 16,269 +7.92(+9.01%)
Aug 04, 2016 83.44 91.76 80.71 87.88 20,937 +4.48(+5.37%)
Aug 03, 2016 79.44 83.52 78.24 83.40 9,300 +4.24(+5.36%)
Aug 02, 2016 80.80 81.62 78.80 79.16 12,529 -1.56(-1.93%)
Aug 01, 2016 81.24 81.74 79.06 80.72 8,883 +0.36(+0.45%)
Jul 29, 2016 82.80 82.80 78.00 80.36 18,973 -2.80(-3.37%)
Jul 28, 2016 80.52 83.60 80.52 83.16 11,186 +2.36(+2.92%)
Jul 27, 2016 80.28 82.00 79.40 80.80 7,036 +0.84(+1.05%)
Jul 26, 2016 80.28 80.50 79.80 79.96 6,225 +0.00(+0.00%)
Jul 25, 2016 80.24 80.40 78.80 79.96 4,598 -0.04(-0.05%)
Jul 22, 2016 78.76 80.12 78.68 80.00 4,019 +0.04(+0.05%)
Jul 21, 2016 78.00 80.60 77.24 79.96 3,169 +1.08(+1.37%)
Jul 20, 2016 77.40 79.20 76.00 78.88 7,745 +1.40(+1.81%)
Jul 19, 2016 79.76 79.76 76.00 77.48 6,601 -1.60(-2.02%)
Jul 18, 2016 79.88 81.20 78.76 79.08 6,039 -0.92(-1.15%)
Jul 15, 2016 78.80 81.00 78.64 80.00 4,524 +0.64(+0.81%)
Jul 14, 2016 79.44 81.16 78.52 79.36 2,584 -0.08(-0.10%)
Jul 13, 2016 81.20 81.76 78.00 79.44 8,351 -2.20(-2.69%)
Jul 12, 2016 79.04 83.28 78.60 81.64 8,723 +1.46(+1.82%)
Jul 11, 2016 79.88 82.97 79.28 80.18 5,740 +1.54(+1.96%)
Jul 08, 2016 78.92 80.00 78.28 78.64 3,175 -0.08(-0.10%)
Jul 07, 2016 79.40 79.72 78.12 78.72 3,281 -0.28(-0.35%)
Jul 06, 2016 80.00 81.04 78.08 79.00 6,419 -0.88(-1.10%)
Jul 05, 2016 81.68 83.64 79.00 79.88 3,253 -1.48(-1.82%)
Jul 01, 2016 78.80 81.36 81.36 81.36 2,625 +2.04(+2.57%)
Jun 30, 2016 79.84 80.24 78.48 79.32 3,991 -0.28(-0.35%)
Jun 29, 2016 79.92 80.96 77.00 79.60 9,437 -0.80(-1.00%)
Jun 28, 2016 80.20 81.84 78.04 80.40 21,169 +2.48(+3.18%)
Jun 27, 2016 81.20 83.00 77.28 77.92 16,882 -5.76(-6.88%)
Jun 24, 2016 90.00 90.00 80.00 83.68 21,927 -7.68(-8.41%)
Jun 23, 2016 93.80 95.20 90.00 91.36 17,138 -1.12(-1.21%)
Jun 22, 2016 94.00 96.00 90.36 92.48 25,328 -0.72(-0.77%)
Jun 21, 2016 83.56 96.48 82.16 93.20 23,115 +11.20(+13.66%)
Jun 20, 2016 85.00 85.00 81.04 82.00 12,680 +0.96(+1.18%)
Jun 17, 2016 80.60 83.16 80.08 81.04 6,595 +1.04(+1.30%)
Jun 16, 2016 84.20 85.36 80.00 80.00 23,648 -6.20(-7.19%)
Jun 15, 2016 84.40 89.08 84.16 86.20 19,802 -0.80(-0.92%)
Jun 14, 2016 83.52 87.20 80.00 87.00 43,901 +1.96(+2.30%)
Jun 13, 2016 75.36 85.04 72.24 85.04 46,267 +9.12(+12.01%)
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.