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

Web.com Group Inc (NQ: WEB )

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 (%)
Oct 29, 2010 6.200 6.310 6.020 6.200 78,814 -0.01(-0.16%)
Oct 28, 2010 6.280 6.280 6.000 6.210 29,707 -0.06(-0.96%)
Oct 27, 2010 6.160 6.270 6.080 6.270 38,351 +0.05(+0.80%)
Oct 25, 2010 6.320 6.340 6.190 6.220 53,911 -0.07(-1.11%)
Oct 22, 2010 6.230 6.340 6.210 6.290 42,360 +0.06(+0.96%)
Oct 21, 2010 6.140 6.350 6.090 6.230 82,197 +0.09(+1.47%)
Oct 20, 2010 6.010 6.165 6.000 6.140 55,809 +0.14(+2.33%)
Oct 19, 2010 6.030 6.210 5.930 6.000 112,148 -0.18(-2.91%)
Oct 18, 2010 5.840 6.340 5.810 6.180 93,576 +0.00(+0.00%)
Oct 15, 2010 6.210 6.230 6.160 6.180 29,281 -0.02(-0.32%)
Oct 14, 2010 6.070 6.340 6.070 6.200 101,696 +0.06(+0.98%)
Oct 13, 2010 5.940 6.200 5.940 6.140 158,721 +0.23(+3.89%)
Oct 12, 2010 5.550 5.970 5.430 5.910 168,623 +0.36(+6.49%)
Oct 11, 2010 5.670 5.670 5.420 5.550 92,151 -0.07(-1.25%)
Oct 08, 2010 5.580 5.680 5.490 5.620 74,915 +0.02(+0.36%)
Oct 07, 2010 5.560 5.750 5.450 5.600 114,839 +0.07(+1.27%)
Oct 06, 2010 5.620 5.670 5.410 5.530 98,043 -0.09(-1.60%)
Oct 05, 2010 5.550 5.780 5.460 5.620 193,672 +0.15(+2.74%)
Oct 04, 2010 5.560 5.590 5.435 5.470 73,246 -0.13(-2.32%)
Oct 01, 2010 5.530 5.650 5.438 5.600 179,558 +0.11(+2.00%)
Sep 30, 2010 5.580 5.580 5.470 5.490 58,091 -0.01(-0.18%)
Sep 29, 2010 5.490 5.620 5.410 5.500 143,760 +0.00(+0.00%)
Sep 28, 2010 5.670 5.670 5.440 5.500 288,894 -0.19(-3.34%)
Sep 27, 2010 5.790 5.810 5.610 5.690 81,959 -0.05(-0.87%)
Sep 24, 2010 5.720 5.760 5.570 5.740 90,972 +0.11(+1.95%)
Sep 23, 2010 5.490 5.650 5.450 5.630 166,831 +0.06(+1.08%)
Sep 22, 2010 5.370 5.600 5.340 5.570 210,634 +0.19(+3.53%)
Sep 21, 2010 5.520 5.600 5.330 5.380 164,636 -0.06(-1.10%)
Sep 20, 2010 5.380 5.520 5.350 5.440 131,703 +0.05(+0.93%)
Sep 17, 2010 5.170 5.490 5.110 5.390 95,098 +0.22(+4.26%)
Sep 15, 2010 5.130 5.260 5.070 5.170 82,076 -0.02(-0.39%)
Sep 14, 2010 5.090 5.350 4.950 5.190 150,983 +0.05(+0.97%)
Sep 13, 2010 4.930 5.210 4.800 5.140 476,553 +0.31(+6.42%)
Sep 10, 2010 4.750 4.890 4.720 4.830 63,865 +0.06(+1.26%)
Sep 09, 2010 5.000 5.030 4.700 4.770 95,565 -0.17(-3.44%)
Sep 08, 2010 4.700 4.980 4.700 4.940 177,530 +0.29(+6.24%)
Sep 07, 2010 4.580 4.680 4.500 4.650 89,930 +0.09(+1.97%)
Sep 03, 2010 4.640 4.690 4.530 4.560 88,688 +0.06(+1.33%)
Sep 02, 2010 4.550 4.600 4.460 4.500 82,617 -0.06(-1.32%)
Sep 01, 2010 4.430 4.610 4.350 4.560 174,906 +0.19(+4.35%)
Aug 31, 2010 4.300 4.410 4.260 4.370 44,774 +0.11(+2.58%)
Aug 30, 2010 4.290 4.500 4.240 4.260 75,890 -0.03(-0.70%)
Aug 27, 2010 4.200 4.370 4.190 4.290 81,075 +0.12(+2.88%)
Aug 26, 2010 4.190 4.250 4.131 4.170 102,155 -0.02(-0.48%)
Aug 25, 2010 4.090 4.250 4.090 4.190 55,699 +0.10(+2.44%)
Aug 24, 2010 4.100 4.170 4.090 4.090 47,509 -0.05(-1.21%)
Aug 23, 2010 4.250 4.250 4.120 4.140 113,064 -0.04(-0.96%)
Aug 20, 2010 4.360 4.360 4.180 4.180 124,475 -0.10(-2.34%)
Aug 19, 2010 4.400 4.450 4.220 4.280 147,412 -0.12(-2.73%)
Aug 18, 2010 4.430 4.510 4.360 4.400 81,643 -0.05(-1.12%)
Aug 17, 2010 4.570 4.740 4.450 4.450 61,834 -0.08(-1.77%)
Aug 16, 2010 4.310 4.800 4.310 4.530 269,002 +0.17(+3.90%)
Aug 13, 2010 4.390 4.460 4.250 4.360 240,298 -0.09(-2.02%)
Aug 12, 2010 4.180 4.450 4.180 4.450 187,334 +0.16(+3.73%)
Aug 11, 2010 4.480 4.550 4.290 4.290 204,307 -0.27(-5.92%)
Aug 10, 2010 4.490 4.600 4.400 4.560 137,718 -0.01(-0.11%)
Aug 09, 2010 4.590 4.610 4.452 4.565 114,257 -0.02(-0.54%)
Aug 06, 2010 4.500 4.740 4.450 4.590 213,195 +0.00(+0.00%)
Aug 05, 2010 4.520 4.840 4.400 4.590 459,252 +0.03(+0.66%)
Aug 04, 2010 3.470 4.780 3.470 4.560 1,203,925 +1.22(+36.53%)
Aug 03, 2010 3.350 3.380 3.310 3.340 134,748 +0.02(+0.60%)
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.