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

Costar Group Inc (NQ: CSGP )

88.58 -1.30 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 31, 2003 2.900 3.100 2.900 3.033 628,000 +0.09(+3.16%)
Jul 30, 2003 3.107 3.165 2.910 2.940 940,000 -0.24(-7.43%)
Jul 29, 2003 3.131 3.200 3.100 3.176 794,000 +0.05(+1.63%)
Jul 28, 2003 2.980 3.125 2.980 3.125 692,000 +0.12(+3.96%)
Jul 25, 2003 3.057 3.068 2.982 3.006 732,000 +0.00(+0.04%)
Jul 24, 2003 3.058 3.058 3.005 3.005 181,000 -0.00(-0.07%)
Jul 23, 2003 2.879 3.064 2.868 3.007 671,000 +0.11(+3.90%)
Jul 22, 2003 2.842 2.894 2.800 2.894 284,000 +0.06(+2.23%)
Jul 21, 2003 2.990 2.990 2.780 2.831 857,000 -0.15(-5.06%)
Jul 18, 2003 2.935 3.000 2.935 2.982 174,000 +0.05(+1.60%)
Jul 17, 2003 2.991 3.076 2.909 2.935 592,000 -0.09(-3.07%)
Jul 16, 2003 3.105 3.114 2.990 3.028 513,000 -0.06(-1.97%)
Jul 15, 2003 3.100 3.100 3.060 3.089 454,000 -0.01(-0.33%)
Jul 14, 2003 3.025 3.100 3.025 3.099 331,000 +0.02(+0.78%)
Jul 11, 2003 3.067 3.080 3.023 3.075 555,000 +0.01(+0.26%)
Jul 10, 2003 3.188 3.188 3.044 3.067 267,000 -0.12(-3.85%)
Jul 09, 2003 3.155 3.198 3.075 3.190 639,000 +0.05(+1.65%)
Jul 08, 2003 3.125 3.165 3.124 3.138 376,000 +0.00(+0.03%)
Jul 07, 2003 2.970 3.188 2.970 3.137 960,000 +0.11(+3.77%)
Jul 03, 2003 2.955 3.045 2.845 3.023 493,000 +0.05(+1.65%)
Jul 02, 2003 2.983 3.000 2.881 2.974 1,308,510 -0.04(-1.33%)
Jul 01, 2003 2.981 3.014 2.896 3.014 663,000 +0.05(+1.55%)
Jun 30, 2003 2.955 2.993 2.927 2.968 505,000 -0.01(-0.44%)
Jun 27, 2003 2.985 2.992 2.951 2.981 634,000 -0.00(-0.13%)
Jun 26, 2003 2.963 3.010 2.940 2.985 519,000 +0.03(+0.88%)
Jun 25, 2003 2.835 3.015 2.800 2.959 711,000 +0.07(+2.56%)
Jun 24, 2003 2.842 2.909 2.786 2.885 418,000 +0.07(+2.60%)
Jun 23, 2003 2.955 2.955 2.786 2.812 738,000 -0.08(-2.90%)
Jun 20, 2003 2.900 2.960 2.881 2.896 343,000 -0.00(-0.07%)
Jun 19, 2003 3.050 3.050 2.877 2.898 671,000 -0.16(-5.11%)
Jun 18, 2003 2.950 3.122 2.879 3.054 1,745,000 +0.15(+5.31%)
Jun 17, 2003 3.019 3.025 2.867 2.900 1,938,000 -0.11(-3.53%)
Jun 16, 2003 2.972 3.006 2.925 3.006 1,191,000 +0.05(+1.73%)
Jun 13, 2003 3.038 3.038 2.940 2.955 544,000 -0.07(-2.28%)
Jun 12, 2003 3.000 3.029 2.978 3.024 1,289,000 +0.04(+1.31%)
Jun 11, 2003 2.938 2.985 2.871 2.985 918,000 +0.07(+2.55%)
Jun 10, 2003 2.804 2.925 2.761 2.911 305,000 +0.11(+4.03%)
Jun 09, 2003 2.845 2.845 2.745 2.798 625,000 -0.08(-2.95%)
Jun 06, 2003 2.875 2.920 2.835 2.883 887,000 +0.01(+0.35%)
Jun 05, 2003 2.875 2.875 2.806 2.873 327,000 +0.03(+0.91%)
Jun 04, 2003 2.814 2.860 2.792 2.847 840,000 +0.05(+1.68%)
Jun 03, 2003 2.751 2.835 2.751 2.800 979,000 +0.05(+1.71%)
Jun 02, 2003 2.850 2.854 2.753 2.753 474,000 -0.06(-2.24%)
May 30, 2003 2.855 2.855 2.782 2.816 1,479,000 -0.08(-2.90%)
May 29, 2003 2.769 2.929 2.701 2.900 1,601,000 +0.13(+4.77%)
May 28, 2003 2.539 2.770 2.539 2.768 1,568,000 +0.25(+10.06%)
May 27, 2003 2.414 2.531 2.390 2.515 1,452,000 +0.09(+3.63%)
May 23, 2003 2.432 2.435 2.368 2.427 112,000 -0.01(-0.45%)
May 22, 2003 2.422 2.449 2.379 2.438 184,000 -0.00(-0.08%)
May 21, 2003 2.250 2.440 2.250 2.440 438,000 +0.09(+3.96%)
May 20, 2003 2.244 2.370 2.220 2.347 450,000 +0.10(+4.50%)
May 19, 2003 2.319 2.339 2.246 2.246 301,000 -0.04(-1.58%)
May 16, 2003 2.334 2.383 2.277 2.282 280,000 -0.09(-3.92%)
May 15, 2003 2.374 2.400 2.353 2.375 88,000 +0.00(+0.04%)
May 14, 2003 2.394 2.396 2.374 2.374 131,000 -0.02(-0.83%)
May 13, 2003 2.429 2.429 2.378 2.394 427,000 -0.03(-1.16%)
May 12, 2003 2.423 2.435 2.409 2.422 97,000 +0.01(+0.54%)
May 09, 2003 2.390 2.415 2.390 2.409 281,920 +0.02(+1.01%)
May 08, 2003 2.400 2.407 2.380 2.385 186,000 -0.02(-0.63%)
May 07, 2003 2.402 2.430 2.400 2.400 97,000 -0.02(-0.62%)
May 06, 2003 2.354 2.444 2.354 2.415 766,000 +0.07(+3.03%)
May 05, 2003 2.302 2.372 2.293 2.344 311,000 +0.04(+1.91%)
May 02, 2003 2.198 2.300 2.182 2.300 292,000 +0.11(+5.26%)
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.