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 Corp (NQ: EDUC )

2.000 +0.030 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 3.374 3.399 3.374 3.399 2,596 +0.02(+0.74%)
Dec 30, 2003 3.374 3.374 3.374 3.374 0 +0.00(+0.00%)
Dec 29, 2003 3.365 3.377 3.365 3.374 2,920 -0.03(-0.99%)
Dec 26, 2003 3.393 3.528 3.384 3.408 27,778 +0.02(+0.73%)
Dec 24, 2003 3.384 3.384 3.384 3.384 973 -0.01(-0.36%)
Dec 23, 2003 3.371 3.396 3.344 3.396 11,033 +0.08(+2.42%)
Dec 22, 2003 3.328 3.417 3.316 3.316 12,717 +0.00(+0.00%)
Dec 19, 2003 3.390 3.390 3.316 3.316 16,339 +0.00(+0.00%)
Dec 18, 2003 3.316 3.316 3.316 3.316 0 +0.00(+0.00%)
Dec 17, 2003 3.390 3.421 3.310 3.316 29,449 -0.10(-3.06%)
Dec 16, 2003 3.279 3.421 3.279 3.421 11,896 +0.18(+5.71%)
Dec 15, 2003 3.300 3.300 3.236 3.236 12,753 -0.07(-2.23%)
Dec 12, 2003 3.387 3.387 3.258 3.309 8,437 +0.03(+0.84%)
Dec 11, 2003 3.282 3.282 3.282 3.282 649 -0.07(-2.19%)
Dec 10, 2003 3.356 3.356 3.356 3.356 649 +0.06(+1.77%)
Dec 09, 2003 3.276 3.297 3.266 3.297 4,543 -0.03(-0.93%)
Dec 08, 2003 3.461 3.467 3.328 3.328 36,669 -0.12(-3.39%)
Dec 05, 2003 3.445 3.445 3.405 3.445 3,092 -0.00(-0.01%)
Dec 04, 2003 3.405 3.445 3.405 3.445 7,463 +0.04(+1.17%)
Dec 03, 2003 3.408 3.408 3.405 3.405 2,920 +0.00(+0.01%)
Dec 02, 2003 3.442 3.494 3.384 3.405 5,422 -0.03(-0.99%)
Dec 01, 2003 3.513 3.513 3.439 3.439 7,139 -0.07(-2.11%)
Nov 28, 2003 3.513 3.513 3.513 3.513 324 +0.04(+1.06%)
Nov 26, 2003 3.467 3.476 3.467 3.476 12,331 +0.04(+1.17%)
Nov 25, 2003 3.464 3.516 3.396 3.436 25,311 +0.00(+0.00%)
Nov 24, 2003 3.270 3.670 3.270 3.436 47,232 +0.20(+6.19%)
Nov 21, 2003 3.124 3.279 3.124 3.236 56,578 -0.02(-0.76%)
Nov 20, 2003 3.159 3.353 3.159 3.260 37,415 +0.13(+4.24%)
Nov 19, 2003 3.128 3.143 3.069 3.128 51,418 -0.00(-0.10%)
Nov 18, 2003 3.122 3.131 3.122 3.131 1,947 +0.01(+0.30%)
Nov 17, 2003 3.159 3.159 3.088 3.122 37,643 -0.08(-2.60%)
Nov 14, 2003 3.205 3.236 3.205 3.205 48,351 +0.03(+1.07%)
Nov 13, 2003 3.331 3.362 3.100 3.171 33,586 -0.14(-4.10%)
Nov 12, 2003 3.427 3.427 3.236 3.307 19,642 -0.11(-3.16%)
Nov 11, 2003 3.451 3.451 3.414 3.414 649 -0.04(-1.07%)
Nov 10, 2003 3.448 3.451 3.448 3.451 4,218 +0.03(+0.99%)
Nov 07, 2003 3.451 3.451 3.414 3.417 3,569 -0.06(-1.86%)
Nov 06, 2003 3.482 3.482 3.482 3.482 3,569 +0.04(+1.25%)
Nov 05, 2003 3.482 3.482 3.439 3.439 4,218 -0.01(-0.36%)
Nov 04, 2003 3.485 3.485 3.451 3.451 2,271 -0.03(-0.80%)
Nov 03, 2003 3.479 3.479 3.479 3.479 324 +0.01(+0.36%)
Oct 31, 2003 3.482 3.498 3.467 3.467 3,647 -0.04(-1.14%)
Oct 30, 2003 3.513 3.507 3.507 3.507 7,788 -0.01(-0.18%)
Oct 29, 2003 3.491 3.513 3.488 3.513 4,867 +0.02(+0.62%)
Oct 28, 2003 3.442 3.541 3.427 3.491 20,444 +0.07(+1.98%)
Oct 27, 2003 3.575 3.575 3.143 3.424 140,512 -0.15(-4.22%)
Oct 24, 2003 3.630 3.630 3.575 3.575 5,516 +0.00(+0.00%)
Oct 23, 2003 3.575 3.575 3.575 3.575 324 +0.00(+0.00%)
Oct 22, 2003 3.612 3.633 3.575 3.575 3,894 -0.03(-0.85%)
Oct 21, 2003 3.599 3.624 3.544 3.605 32,450 +0.01(+0.34%)
Oct 20, 2003 3.605 3.646 3.593 3.593 21,093 +0.01(+0.26%)
Oct 17, 2003 3.522 3.584 3.454 3.584 21,213 +0.15(+4.31%)
Oct 16, 2003 3.494 3.522 3.436 3.436 14,927 -0.06(-1.68%)
Oct 15, 2003 3.575 3.605 3.390 3.494 36,734 -0.05(-1.39%)
Oct 14, 2003 3.621 3.621 3.544 3.544 3,439 -0.11(-3.12%)
Oct 13, 2003 3.621 3.692 3.621 3.658 3,569 -0.03(-0.75%)
Oct 10, 2003 3.707 3.707 3.682 3.686 8,761 -0.02(-0.42%)
Oct 09, 2003 3.763 3.763 3.698 3.701 9,706 -0.05(-1.23%)
Oct 08, 2003 3.701 3.747 3.701 3.747 4,705 +0.06(+1.50%)
Oct 07, 2003 3.821 3.821 3.618 3.692 9,086 -0.14(-3.54%)
Oct 06, 2003 3.806 3.827 3.772 3.827 4,218 +0.02(+0.65%)
Oct 03, 2003 3.760 3.818 3.753 3.803 13,629 -0.02(-0.48%)
Oct 02, 2003 3.852 3.898 3.821 3.821 19,470 -0.01(-0.17%)
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.