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

Educational Dev Cp (NQ: EDUC )

1.955 -0.045 (-2.24%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 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 (%)
Jan 31, 2020 5.395 5.395 5.265 5.293 5,491 -0.10(-1.89%)
Jan 30, 2020 5.367 5.395 5.367 5.395 2,735 +0.06(+1.04%)
Jan 29, 2020 5.386 5.405 5.340 5.340 6,370 -0.18(-3.20%)
Jan 28, 2020 5.423 5.590 5.312 5.516 16,763 +0.25(+4.76%)
Jan 27, 2020 5.098 5.535 5.098 5.265 21,589 +0.17(+3.28%)
Jan 24, 2020 5.107 5.126 5.033 5.098 19,168 +0.05(+0.89%)
Jan 23, 2020 5.256 5.278 5.015 5.053 57,378 -0.14(-2.66%)
Jan 22, 2020 5.367 5.367 5.184 5.191 15,327 -0.12(-2.27%)
Jan 21, 2020 5.470 5.572 5.219 5.312 72,092 -0.07(-1.27%)
Jan 17, 2020 5.322 5.386 5.234 5.380 10,660 +0.09(+1.64%)
Jan 16, 2020 5.378 5.378 5.117 5.293 34,591 -0.05(-0.87%)
Jan 15, 2020 5.507 5.519 5.340 5.340 13,219 -0.13(-2.38%)
Jan 14, 2020 5.783 5.798 5.293 5.470 20,121 -0.33(-5.61%)
Jan 13, 2020 5.758 5.813 5.751 5.795 5,930 +0.07(+1.30%)
Jan 10, 2020 5.711 5.813 5.702 5.720 13,137 -0.04(-0.65%)
Jan 09, 2020 5.790 5.801 5.711 5.758 1,257 +0.04(+0.65%)
Jan 08, 2020 5.748 5.888 5.665 5.720 8,786 -0.06(-0.96%)
Jan 07, 2020 5.767 5.795 5.720 5.776 1,480 +0.11(+1.95%)
Jan 06, 2020 5.618 5.832 5.618 5.666 8,488 +0.01(+0.18%)
Jan 03, 2020 5.692 5.730 5.654 5.655 3,984 -0.04(-0.65%)
Jan 02, 2020 5.785 5.785 5.665 5.692 4,754 -0.05(-0.81%)
Dec 31, 2019 5.683 5.767 5.674 5.739 4,738 +0.03(+0.49%)
Dec 30, 2019 5.720 5.720 5.637 5.711 10,995 -0.02(-0.32%)
Dec 27, 2019 5.674 5.768 5.674 5.730 5,276 -0.01(-0.17%)
Dec 26, 2019 5.781 5.781 5.711 5.739 15,442 -0.01(-0.15%)
Dec 24, 2019 5.818 5.931 5.730 5.748 4,199 +0.02(+0.32%)
Dec 23, 2019 5.813 5.841 5.683 5.730 13,096 -0.07(-1.12%)
Dec 20, 2019 5.795 5.795 5.730 5.795 6,353 +0.06(+0.97%)
Dec 19, 2019 5.888 5.888 5.711 5.739 25,988 -0.20(-3.44%)
Dec 18, 2019 6.064 6.073 5.888 5.943 7,107 -0.12(-1.99%)
Dec 17, 2019 5.962 6.092 5.953 6.064 6,020 -0.00(-0.04%)
Dec 16, 2019 6.166 6.166 6.066 6.066 869 -0.08(-1.32%)
Dec 13, 2019 6.185 6.185 6.101 6.148 5,815 +0.07(+1.22%)
Dec 12, 2019 6.008 6.185 5.878 6.073 9,544 +0.21(+3.64%)
Dec 11, 2019 5.720 5.860 5.720 5.860 5,693 +0.13(+2.27%)
Dec 10, 2019 5.795 5.795 5.702 5.730 9,348 -0.05(-0.80%)
Dec 09, 2019 5.405 5.776 5.395 5.776 24,182 +0.38(+7.06%)
Dec 06, 2019 5.618 5.804 5.395 5.395 21,537 -0.25(-4.44%)
Dec 05, 2019 5.711 5.711 5.609 5.646 4,699 +0.05(+0.83%)
Dec 04, 2019 5.711 5.711 5.572 5.600 12,479 -0.03(-0.50%)
Dec 03, 2019 5.674 5.674 5.626 5.627 2,663 +0.00(+0.00%)
Dec 02, 2019 5.590 5.776 5.590 5.627 1,506 -0.03(-0.49%)
Nov 29, 2019 5.665 5.665 5.543 5.655 2,153 -0.03(-0.49%)
Nov 27, 2019 5.767 5.808 5.683 5.683 4,738 -0.12(-2.08%)
Nov 26, 2019 5.962 5.962 5.804 5.804 6,593 -0.20(-3.39%)
Nov 25, 2019 6.060 6.060 6.008 6.008 1,069 -0.03(-0.47%)
Nov 22, 2019 6.092 6.101 6.036 6.036 3,876 -0.19(-2.98%)
Nov 21, 2019 6.222 6.222 6.222 6.222 284 +0.14(+2.29%)
Nov 20, 2019 6.268 6.268 6.083 6.083 10,875 -0.19(-2.96%)
Nov 19, 2019 6.213 6.296 6.175 6.268 6,634 +0.10(+1.66%)
Nov 18, 2019 6.343 6.343 6.166 6.166 3,959 -0.05(-0.73%)
Nov 15, 2019 6.211 6.211 6.211 6.211 538 +0.04(+0.58%)
Nov 14, 2019 6.259 6.259 6.175 6.175 2,221 -0.08(-1.34%)
Nov 13, 2019 6.352 6.352 6.175 6.259 3,136 +0.02(+0.30%)
Nov 12, 2019 6.240 6.240 6.240 6.240 1,390 -0.07(-1.17%)
Nov 11, 2019 6.360 6.360 6.314 6.314 4,138 +0.02(+0.37%)
Nov 08, 2019 6.360 6.360 6.286 6.291 5,966 -0.05(-0.80%)
Nov 07, 2019 6.360 6.360 6.266 6.342 2,205 +0.10(+1.62%)
Nov 06, 2019 6.351 6.351 6.218 6.240 4,249 -0.02(-0.29%)
Nov 05, 2019 6.213 6.351 6.213 6.259 2,793 +0.08(+1.34%)
Nov 04, 2019 6.250 6.250 6.176 6.176 2,846 -0.11(-1.76%)
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.