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 (%)
Apr 28, 2000 126.75 131.88 125.50 130.25 7,454,400 +5.94(+4.78%)
Apr 27, 2000 114.50 126.75 113.00 124.31 9,982,100 +5.19(+4.35%)
Apr 26, 2000 124.50 126.88 118.25 119.12 8,334,800 -5.38(-4.32%)
Apr 25, 2000 118.75 127.00 118.75 124.50 12,578,200 +10.62(+9.33%)
Apr 24, 2000 115.00 119.12 107.00 113.88 10,987,400 -9.25(-7.51%)
Apr 20, 2000 126.50 129.12 119.50 123.12 6,550,300 -2.75(-2.18%)
Apr 19, 2000 129.38 134.50 122.00 125.88 9,163,000 -0.81(-0.64%)
Apr 18, 2000 116.94 127.50 115.50 126.69 12,433,000 +12.31(+10.77%)
Apr 17, 2000 111.25 122.94 108.00 114.38 22,234,300 -1.62(-1.40%)
Apr 14, 2000 130.25 135.25 111.00 116.00 19,233,700 -20.12(-14.78%)
Apr 13, 2000 136.97 148.12 134.31 136.12 14,011,400 -0.06(-0.05%)
Apr 12, 2000 136.62 142.94 130.50 136.19 14,848,400 +2.69(+2.01%)
Apr 11, 2000 139.56 142.50 132.50 133.50 14,426,800 -8.44(-5.94%)
Apr 10, 2000 152.88 153.00 141.00 141.94 12,430,000 -9.19(-6.08%)
Apr 07, 2000 156.75 160.00 150.75 151.12 12,480,700 -2.88(-1.87%)
Apr 06, 2000 161.94 171.25 150.69 154.00 27,995,200 -11.56(-6.98%)
Apr 05, 2000 162.00 169.88 158.50 165.56 13,685,900 -1.81(-1.08%)
Apr 04, 2000 165.00 171.00 132.75 167.38 21,265,200 +7.25(+4.53%)
Apr 03, 2000 168.75 173.00 159.38 160.12 9,661,400 -11.25(-6.56%)
Mar 31, 2000 175.25 177.25 160.50 171.38 10,842,000 +1.88(+1.11%)
Mar 30, 2000 172.50 187.06 160.25 169.50 15,866,500 -7.56(-4.27%)
Mar 29, 2000 193.44 196.50 174.00 177.06 10,786,900 -17.94(-9.20%)
Mar 28, 2000 197.00 200.75 192.00 195.00 6,415,100 -5.75(-2.86%)
Mar 27, 2000 195.62 205.19 195.00 200.75 8,639,900 +6.75(+3.48%)
Mar 24, 2000 193.50 201.00 188.00 194.00 7,353,900 +3.00(+1.57%)
Mar 23, 2000 193.38 203.00 190.50 191.00 7,354,300 -6.19(-3.14%)
Mar 22, 2000 189.44 205.62 188.50 197.19 15,692,300 +5.44(+2.84%)
Mar 21, 2000 173.00 193.25 168.56 191.75 12,616,400 +19.73(+11.47%)
Mar 20, 2000 172.19 175.38 165.25 172.02 5,202,300 +0.89(+0.52%)
Mar 17, 2000 169.12 176.94 169.00 171.12 5,611,500 +0.94(+0.55%)
Mar 16, 2000 159.19 173.00 156.06 170.19 8,524,800 +11.69(+7.37%)
Mar 15, 2000 168.75 169.00 155.12 158.50 8,821,700 -10.25(-6.07%)
Mar 14, 2000 178.50 183.53 167.94 168.75 7,884,300 -7.06(-4.02%)
Mar 13, 2000 168.12 180.50 168.00 175.81 6,015,500 -2.25(-1.26%)
Mar 10, 2000 181.17 183.00 175.62 178.06 5,203,300 -5.19(-2.83%)
Mar 09, 2000 175.25 185.00 172.00 183.25 8,702,500 +6.25(+3.53%)
Mar 08, 2000 174.62 181.00 165.00 177.00 8,579,600 +5.62(+3.28%)
Mar 07, 2000 174.88 180.38 168.00 171.38 8,672,800 -0.19(-0.11%)
Mar 06, 2000 163.50 177.00 162.73 171.56 12,782,800 +13.56(+8.58%)
Mar 03, 2000 156.00 163.00 151.00 158.00 7,486,200 +3.06(+1.98%)
Mar 02, 2000 155.02 159.00 152.00 154.94 6,113,700 -3.56(-2.25%)
Mar 01, 2000 157.50 163.00 155.00 158.50 5,826,100 -1.19(-0.74%)
Feb 29, 2000 164.44 165.00 155.50 159.69 6,842,200 -2.25(-1.39%)
Feb 28, 2000 161.48 164.75 152.12 161.94 9,210,100 -3.25(-1.97%)
Feb 25, 2000 165.62 170.31 160.31 165.19 5,709,000 -2.87(-1.71%)
Feb 24, 2000 166.48 171.62 159.25 168.06 8,253,800 +1.86(+1.12%)
Feb 23, 2000 153.62 170.00 153.00 166.20 10,583,500 +12.39(+8.06%)
Feb 22, 2000 156.88 157.00 148.94 153.81 8,845,800 -2.31(-1.48%)
Feb 18, 2000 161.25 163.19 155.38 156.12 7,320,900 -7.06(-4.33%)
Feb 17, 2000 165.88 168.00 161.06 163.19 6,217,200 +1.63(+1.01%)
Feb 16, 2000 168.25 170.00 160.00 161.56 6,410,200 -8.44(-4.96%)
Feb 15, 2000 166.38 173.25 156.00 170.00 10,661,600 +4.25(+2.56%)
Feb 14, 2000 173.50 173.75 163.75 165.75 7,582,800 -196.56(-54.25%)
Feb 09, 2000 370.00 377.25 360.12 362.31 5,979,700 -10.81(-2.90%)
Feb 08, 2000 359.00 379.81 358.50 373.12 7,458,100 +19.12(+5.40%)
Feb 07, 2000 354.05 363.00 347.00 354.00 5,216,100 +0.50(+0.14%)
Feb 04, 2000 364.50 372.50 347.00 353.50 8,454,000 -6.75(-1.87%)
Feb 03, 2000 334.86 361.00 334.00 360.25 9,764,400 +32.25(+9.83%)
Feb 02, 2000 321.48 337.00 317.00 328.00 6,703,300 +10.62(+3.35%)
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.