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

Internet Init Jap (NQ: IIJI )

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 29, 2016 9.785 9.952 9.725 9.765 3,081 +0.04(+0.41%)
Apr 28, 2016 9.830 9.835 9.725 9.725 4,289 -0.33(-3.26%)
Apr 27, 2016 10.05 10.05 10.05 10.05 1,232 +0.00(+0.00%)
Apr 26, 2016 10.08 10.08 10.05 10.05 505 +0.12(+1.20%)
Apr 25, 2016 10.81 10.81 9.904 9.934 2,729 -0.19(-1.91%)
Apr 22, 2016 10.69 11.04 10.06 10.13 12,122 -0.21(-2.07%)
Apr 21, 2016 11.05 11.05 10.34 10.34 2,234 +0.02(+0.19%)
Apr 20, 2016 10.32 10.32 10.32 10.32 1,389 -0.11(-1.01%)
Apr 19, 2016 10.50 10.50 10.43 10.43 1,920 +0.21(+2.10%)
Apr 18, 2016 10.19 10.53 10.19 10.21 891 -0.02(-0.19%)
Apr 15, 2016 10.33 10.33 10.23 10.23 471 -0.20(-1.91%)
Apr 14, 2016 10.10 10.43 10.06 10.43 1,487 +0.34(+3.35%)
Apr 13, 2016 10.38 10.38 10.09 10.09 1,148 +0.04(+0.38%)
Apr 12, 2016 10.22 10.22 10.03 10.05 4,688 -0.32(-3.06%)
Apr 11, 2016 10.29 10.41 10.29 10.37 16,981 +0.57(+5.78%)
Apr 08, 2016 9.775 10.41 9.775 9.805 6,317 +0.33(+3.46%)
Apr 07, 2016 9.517 9.566 9.477 9.477 2,523 -0.10(-1.04%)
Apr 06, 2016 9.616 9.616 9.576 9.576 1,603 -0.31(-3.11%)
Apr 05, 2016 9.884 9.884 9.884 9.884 619 -0.02(-0.20%)
Apr 04, 2016 9.964 9.964 9.686 9.904 1,003 +0.22(+2.31%)
Apr 01, 2016 9.765 9.765 9.675 9.681 1,265 -0.70(-6.75%)
Mar 31, 2016 10.38 10.38 10.38 10.38 1,039 -0.25(-2.34%)
Mar 30, 2016 10.55 10.65 10.55 10.63 18,957 +0.20(+1.90%)
Mar 29, 2016 10.28 10.63 10.28 10.43 8,285 -0.12(-1.13%)
Mar 28, 2016 10.55 10.55 10.55 10.55 133 +0.20(+1.92%)
Mar 24, 2016 10.35 10.35 10.35 10.35 301 -0.22(-2.11%)
Mar 23, 2016 10.37 10.85 10.33 10.57 1,719 -0.00(-0.05%)
Mar 22, 2016 10.59 10.61 10.58 10.58 3,433 +0.07(+0.66%)
Mar 21, 2016 10.51 10.57 10.51 10.51 3,734 -0.02(-0.19%)
Mar 18, 2016 10.50 10.53 10.50 10.53 861 +0.22(+2.16%)
Mar 17, 2016 10.24 10.32 10.23 10.31 4,096 -0.12(-1.18%)
Mar 16, 2016 10.37 10.43 10.34 10.43 2,932 +0.20(+1.94%)
Mar 15, 2016 10.23 10.23 10.23 10.23 1,125 -0.10(-0.97%)
Mar 14, 2016 10.27 10.37 10.27 10.33 5,617 +0.02(+0.20%)
Mar 11, 2016 10.43 10.43 10.29 10.31 655 +0.12(+1.17%)
Mar 10, 2016 9.934 10.23 9.924 10.19 13,284 +0.18(+1.79%)
Mar 09, 2016 10.21 10.21 10.01 10.01 878 -0.08(-0.79%)
Mar 08, 2016 10.09 10.09 10.09 10.09 201 -0.23(-2.21%)
Mar 07, 2016 10.36 10.36 10.32 10.32 875 -0.06(-0.57%)
Mar 02, 2016 10.58 10.38 10.38 10.38 60 +0.06(+0.58%)
Mar 01, 2016 10.20 10.32 10.18 10.32 10,903 +0.15(+1.46%)
Feb 29, 2016 10.06 10.17 10.05 10.17 1,843 +0.53(+5.46%)
Feb 26, 2016 9.636 9.884 9.636 9.646 760 +0.18(+1.89%)
Feb 25, 2016 9.388 9.467 9.388 9.467 441 +0.26(+2.80%)
Feb 24, 2016 9.298 9.298 9.209 9.209 632 -0.33(-3.44%)
Feb 23, 2016 9.586 9.586 9.536 9.536 354 -0.15(-1.54%)
Feb 22, 2016 9.929 9.934 9.686 9.686 3,470 +0.54(+5.86%)
Feb 19, 2016 9.149 9.149 9.130 9.149 3,925 -0.01(-0.16%)
Feb 17, 2016 9.258 9.164 9.164 9.164 6,845 -0.12(-1.34%)
Feb 16, 2016 9.239 9.328 9.239 9.288 13,279 +0.27(+2.97%)
Feb 12, 2016 9.099 9.020 9.020 9.020 1,308 -0.12(-1.30%)
Feb 11, 2016 9.080 9.139 8.986 9.139 7,271 +0.02(+0.22%)
Feb 10, 2016 9.174 9.174 9.119 9.119 1,091 +0.00(+0.00%)
Feb 08, 2016 9.119 9.119 9.119 9.119 402 -0.17(-1.82%)
Feb 04, 2016 9.288 9.288 9.288 9.288 201 +0.06(+0.65%)
Feb 03, 2016 9.229 9.229 9.229 9.229 166 -0.06(-0.64%)
Feb 02, 2016 9.378 9.378 9.258 9.288 7,429 -0.01(-0.11%)
Feb 01, 2016 9.318 9.336 9.298 9.298 3,278 +0.01(+0.11%)
Jan 29, 2016 9.239 9.288 9.229 9.288 1,313 +0.20(+2.19%)
Jan 28, 2016 9.030 9.109 9.030 9.090 6,856 +0.04(+0.44%)
Jan 27, 2016 9.050 9.090 8.964 9.050 1,483 +0.04(+0.44%)
Jan 26, 2016 9.010 9.010 9.010 9.010 107 +0.03(+0.33%)
Jan 25, 2016 8.980 8.980 8.980 8.980 163 +0.05(+0.56%)
Jan 22, 2016 8.891 8.980 8.891 8.930 7,749 +0.32(+3.69%)
Jan 21, 2016 8.643 8.652 8.563 8.613 3,456 -0.22(-2.47%)
Jan 20, 2016 8.980 8.980 8.726 8.831 2,331 -0.37(-4.00%)
Jan 19, 2016 9.258 9.288 9.179 9.199 3,451 -0.38(-3.94%)
Jan 15, 2016 9.795 9.576 9.576 9.576 2,214 -0.22(-2.23%)
Jan 14, 2016 9.835 9.835 9.755 9.795 936 +0.08(+0.82%)
Jan 13, 2016 9.864 9.874 9.715 9.715 1,849 -0.15(-1.51%)
Jan 12, 2016 9.855 9.914 9.705 9.864 630 -0.17(-1.73%)
Jan 11, 2016 9.908 10.23 9.884 10.04 2,614 +0.11(+1.11%)
Jan 08, 2016 9.934 10.03 9.928 9.928 909 -0.03(-0.26%)
Jan 07, 2016 10.00 10.01 9.953 9.954 805 -0.07(-0.69%)
Jan 06, 2016 10.13 10.13 9.936 10.02 1,942 -0.25(-2.42%)
Jan 05, 2016 10.03 10.33 9.984 10.27 15,486 +0.39(+3.92%)
Jan 04, 2016 9.042 9.894 9.042 9.884 2,411 +0.05(+0.51%)
Dec 31, 2015 9.934 9.835 9.835 9.835 805 +0.15(+1.57%)
Dec 30, 2015 9.710 9.710 9.447 9.682 1,475 -0.22(-2.22%)
Dec 29, 2015 9.556 9.944 9.556 9.902 2,976 +0.04(+0.38%)
Dec 28, 2015 9.735 9.864 9.735 9.864 1,798 +0.13(+1.33%)
Dec 24, 2015 9.417 9.735 9.735 9.735 704 -0.04(-0.41%)
Dec 23, 2015 8.454 9.845 8.454 9.775 2,236 -0.01(-0.10%)
Dec 22, 2015 9.656 9.785 9.546 9.785 10,048 -0.14(-1.40%)
Dec 21, 2015 9.825 9.924 9.775 9.924 21,432 +0.30(+3.10%)
Dec 17, 2015 10.01 9.626 9.626 9.626 342 -0.59(-5.74%)
Dec 16, 2015 10.22 10.22 10.05 10.21 6,140 -0.01(-0.10%)
Dec 15, 2015 10.19 10.22 10.01 10.22 11,885 +0.44(+4.47%)
Dec 14, 2015 9.497 9.801 9.497 9.785 809 -0.12(-1.20%)
Dec 11, 2015 9.775 9.904 9.457 9.904 1,230 -0.14(-1.38%)
Dec 10, 2015 10.03 10.17 9.944 10.04 59,202 +0.34(+3.47%)
Dec 09, 2015 9.576 9.787 8.643 9.705 13,247 -0.15(-1.51%)
Dec 08, 2015 9.805 9.934 9.795 9.854 11,836 +0.09(+0.92%)
Dec 07, 2015 9.189 9.984 9.189 9.765 26,283 +0.15(+1.55%)
Dec 04, 2015 8.941 9.835 8.941 9.616 2,729 +0.21(+2.21%)
Dec 03, 2015 9.388 9.408 8.901 9.408 829 +0.15(+1.62%)
Nov 30, 2015 9.268 9.258 9.258 9.258 24 +0.32(+3.56%)
Nov 27, 2015 9.099 9.099 8.941 8.941 806 -0.37(-3.95%)
Nov 25, 2015 9.199 9.308 9.308 9.308 2,013 +0.28(+3.08%)
Nov 23, 2015 9.030 9.030 9.030 9.030 3 -0.01(-0.11%)
Nov 20, 2015 8.911 9.040 8.911 9.040 951 +0.11(+1.22%)
Nov 19, 2015 8.156 8.931 8.156 8.931 863 -0.02(-0.22%)
Nov 18, 2015 8.782 8.950 8.617 8.950 1,191 +0.16(+1.81%)
Nov 17, 2015 8.662 8.881 8.662 8.791 1,307 -0.04(-0.45%)
Nov 16, 2015 7.967 8.831 7.967 8.831 672 -0.01(-0.11%)
Nov 13, 2015 8.861 8.861 8.841 8.841 7,790 -0.17(-1.85%)
Nov 11, 2015 8.980 9.008 9.008 9.008 52 +0.17(+1.89%)
Nov 10, 2015 8.901 8.901 8.791 8.841 2,252 -0.20(-2.20%)
Nov 09, 2015 9.068 9.068 9.040 9.040 5,972 +0.08(+0.89%)
Nov 06, 2015 8.960 9.036 8.950 8.960 2,954 -0.02(-0.22%)
Nov 05, 2015 9.070 9.070 8.950 8.980 536 -0.16(-1.74%)
Nov 04, 2015 9.139 9.139 9.139 9.139 246 -0.07(-0.76%)
Nov 03, 2015 9.179 9.209 9.179 9.209 1,809 +0.05(+0.54%)
Nov 02, 2015 9.179 9.635 8.275 9.159 1,189 -0.06(-0.66%)
Oct 30, 2015 9.318 9.318 8.990 9.220 1,647 -0.52(-5.30%)
Oct 29, 2015 9.030 9.825 9.030 9.735 939 -0.29(-2.87%)
Oct 28, 2015 10.03 10.03 10.02 10.02 258 +0.20(+2.02%)
Oct 27, 2015 9.825 9.835 9.825 9.825 304 -0.03(-0.30%)
Oct 26, 2015 9.596 9.854 9.596 9.854 232 +0.17(+1.74%)
Oct 23, 2015 9.686 9.686 9.656 9.686 2,247 -0.14(-1.41%)
Oct 22, 2015 9.576 9.825 9.576 9.825 1,514 +0.06(+0.61%)
Oct 21, 2015 9.705 9.765 9.705 9.765 201 +0.03(+0.34%)
Oct 20, 2015 9.705 9.732 9.705 9.732 204 +0.05(+0.48%)
Oct 19, 2015 9.686 9.686 9.686 9.686 101 +0.15(+1.56%)
Oct 16, 2015 9.537 9.537 9.239 9.537 1,543 +0.34(+3.65%)
Oct 15, 2015 9.419 9.419 9.197 9.200 455 +0.25(+2.79%)
Oct 14, 2015 9.090 9.090 8.176 8.950 2,517 -0.30(-3.22%)
Oct 13, 2015 9.288 9.288 9.229 9.248 1,105 +0.43(+4.84%)
Oct 09, 2015 8.821 8.821 8.821 8.821 7 -0.18(-2.04%)
Oct 08, 2015 8.931 9.030 8.921 9.005 3,951 +0.06(+0.72%)
Oct 07, 2015 8.921 8.941 8.921 8.941 358 +0.25(+2.86%)
Oct 06, 2015 8.007 8.742 7.957 8.692 3,969 +0.03(+0.34%)
Oct 05, 2015 8.424 8.662 8.424 8.662 1,131 +0.43(+5.19%)
Oct 02, 2015 8.235 8.235 8.235 8.235 377 -0.48(-5.47%)
Oct 01, 2015 8.712 8.712 8.692 8.712 4,051 -0.05(-0.57%)
Sep 30, 2015 8.692 8.762 8.692 8.762 234 -0.28(-3.08%)
Sep 29, 2015 9.040 9.040 9.040 9.040 138 +0.27(+3.06%)
Sep 28, 2015 9.388 9.388 8.772 8.772 3,960 +0.06(+0.68%)
Sep 25, 2015 9.159 9.159 8.712 8.712 1,069 -0.10(-1.13%)
Sep 23, 2015 8.811 8.811 8.811 8.811 15 +0.07(+0.80%)
Sep 22, 2015 8.752 8.752 8.677 8.742 1,023 -0.09(-1.01%)
Sep 21, 2015 8.762 8.851 8.752 8.831 1,104 +0.05(+0.57%)
Sep 18, 2015 8.633 8.782 8.633 8.782 391 -0.37(-4.02%)
Sep 17, 2015 9.517 9.517 9.129 9.149 2,617 -0.37(-3.86%)
Sep 16, 2015 9.517 9.517 9.517 9.517 352 +0.81(+9.36%)
Sep 15, 2015 8.305 8.702 8.265 8.702 3,452 +0.47(+5.73%)
Sep 14, 2015 7.947 8.230 7.947 8.230 515 -0.59(-6.70%)
Sep 11, 2015 8.613 8.891 8.484 8.821 1,600 +0.09(+1.03%)
Sep 10, 2015 8.732 8.732 8.732 8.732 100 +0.21(+2.45%)
Sep 08, 2015 8.643 8.523 8.523 8.523 100 -0.12(-1.38%)
Sep 04, 2015 8.643 8.643 8.643 8.643 201 -0.01(-0.07%)
Sep 03, 2015 9.080 9.080 8.176 8.648 473 +0.25(+3.03%)
Sep 02, 2015 9.080 9.080 8.394 8.394 1,705 -0.43(-4.84%)
Sep 01, 2015 8.762 8.821 8.762 8.821 443 -0.12(-1.33%)
Aug 27, 2015 8.533 8.941 8.941 8.941 16 -1.12(-11.15%)
Aug 26, 2015 10.06 10.06 10.06 10.06 110 +1.16(+13.06%)
Aug 25, 2015 9.487 9.487 8.643 8.901 2,959 -0.32(-3.45%)
Aug 24, 2015 8.931 9.219 8.325 9.219 663 +0.35(+3.92%)
Aug 21, 2015 10.10 10.10 8.768 8.871 1,308 -0.03(-0.29%)
Aug 20, 2015 10.07 10.07 8.897 8.897 1,145 -0.42(-4.52%)
Aug 19, 2015 10.07 10.07 9.318 9.318 237 -0.54(-5.49%)
Aug 14, 2015 9.864 9.859 9.859 9.859 1 -0.22(-2.22%)
Aug 13, 2015 9.805 10.13 9.805 10.08 3,769 +0.43(+4.42%)
Aug 12, 2015 9.805 9.805 9.467 9.656 5,939 -0.09(-0.92%)
Aug 11, 2015 9.745 9.745 9.745 9.745 100 -0.01(-0.11%)
Aug 10, 2015 9.735 9.756 9.735 9.756 415 -0.04(-0.43%)
Aug 07, 2015 9.755 9.805 9.735 9.798 5,015 +0.11(+1.16%)
Aug 06, 2015 9.487 9.795 9.487 9.686 1,984 +0.30(+3.17%)
Aug 05, 2015 9.805 9.805 9.388 9.388 517 -0.02(-0.21%)
Aug 04, 2015 9.626 9.626 9.407 9.407 4,243 -0.25(-2.57%)
Aug 03, 2015 9.537 9.656 9.537 9.656 571 +0.25(+2.64%)
Jul 31, 2015 9.974 9.974 9.407 9.407 395 -0.08(-0.81%)
Jul 30, 2015 9.463 9.487 9.407 9.484 957 -0.24(-2.48%)
Jul 29, 2015 9.552 10.03 9.552 9.725 1,357 +0.08(+0.82%)
Jul 28, 2015 9.616 9.646 9.417 9.646 2,652 +0.19(+2.00%)
Jul 27, 2015 9.705 9.705 9.432 9.457 1,207 -0.17(-1.76%)
Jul 24, 2015 9.667 9.739 9.626 9.626 1,016 -0.17(-1.72%)
Jul 23, 2015 9.795 9.795 9.795 9.795 555 +0.02(+0.20%)
Jul 22, 2015 9.437 9.854 9.437 9.775 13,160 +0.27(+2.82%)
Jul 21, 2015 9.080 9.625 9.080 9.507 5,829 +0.42(+4.62%)
Jul 20, 2015 9.099 9.099 9.040 9.087 905 +0.09(+0.96%)
Jul 17, 2015 9.020 9.090 9.000 9.000 4,396 +0.10(+1.12%)
Jul 16, 2015 8.841 8.901 8.841 8.901 980 +0.33(+3.82%)
Jul 15, 2015 8.305 8.573 8.305 8.573 561 +0.26(+3.11%)
Jul 14, 2015 8.811 8.811 8.241 8.315 937 -0.52(-5.85%)
Jul 13, 2015 9.050 9.050 8.643 8.831 1,175 +0.12(+1.37%)
Jul 10, 2015 8.960 8.960 8.712 8.712 3,163 +0.04(+0.46%)
Jul 09, 2015 8.414 8.672 8.414 8.672 1,114 +0.21(+2.51%)
Jul 08, 2015 8.464 8.464 8.454 8.460 1,248 -0.18(-2.12%)
Jul 06, 2015 8.643 8.643 8.643 8.643 12 -0.08(-0.91%)
Jul 02, 2015 8.831 8.722 8.722 8.722 805 -0.16(-1.79%)
Jul 01, 2015 8.742 8.941 8.742 8.881 2,435 +0.22(+2.52%)
Jun 30, 2015 8.563 8.692 8.533 8.662 9,195 -0.19(-2.15%)
Jun 29, 2015 8.901 8.901 8.852 8.852 537 +0.54(+6.53%)
Jun 25, 2015 8.394 8.310 8.310 8.310 84 -0.06(-0.77%)
Jun 24, 2015 8.186 8.374 8.186 8.374 4,419 +0.21(+2.55%)
Jun 23, 2015 7.838 8.186 7.838 8.166 2,169 +0.32(+4.05%)
Jun 22, 2015 7.798 7.848 7.798 7.848 663 -0.13(-1.59%)
Jun 19, 2015 7.897 7.975 7.897 7.975 1,208 -0.17(-2.10%)
Jun 17, 2015 7.937 8.146 8.146 8.146 1,509 +0.37(+4.73%)
Jun 16, 2015 7.927 7.927 7.748 7.778 15,709 -0.45(-5.43%)
Jun 11, 2015 8.146 8.225 8.225 8.225 4,731 +0.09(+1.10%)
Jun 10, 2015 8.146 8.235 8.146 8.136 2,349 +0.16(+1.99%)
Jun 09, 2015 7.838 7.977 7.838 7.977 923 -0.07(-0.86%)
Jun 08, 2015 7.888 8.046 7.888 8.046 1,918 +0.16(+2.02%)
Jun 05, 2015 7.888 7.888 7.888 7.888 231 -0.16(-1.98%)
Jun 04, 2015 8.056 8.056 8.037 8.046 2,235 -0.01(-0.12%)
Jun 03, 2015 8.156 8.156 8.056 8.056 3,244 -0.10(-1.22%)
Jun 02, 2015 8.186 8.205 8.156 8.156 2,437 -0.15(-1.75%)
Jun 01, 2015 7.748 8.301 8.215 8.301 5,193 +0.09(+1.04%)
May 29, 2015 8.166 8.215 8.096 8.215 811 +0.02(+0.24%)
May 28, 2015 8.195 8.195 8.195 8.195 107 -0.23(-2.71%)
May 27, 2015 8.444 8.444 8.424 8.424 1,264 -0.14(-1.62%)
May 22, 2015 8.523 8.563 8.563 8.563 107 +0.00(+0.01%)
May 21, 2015 8.582 8.583 8.503 8.562 1,697 +0.07(+0.80%)
May 20, 2015 8.464 8.497 8.464 8.494 617 -0.07(-0.80%)
May 19, 2015 8.662 8.662 8.553 8.563 963 -0.14(-1.60%)
May 18, 2015 8.682 8.718 8.682 8.702 1,027 +0.22(+2.58%)
May 14, 2015 8.493 8.484 8.484 8.484 54 +0.02(+0.23%)
May 13, 2015 8.454 8.464 8.444 8.464 1,235 +0.06(+0.71%)
May 12, 2015 8.391 8.454 8.364 8.404 1,612 -0.13(-1.51%)
May 11, 2015 8.474 8.533 8.474 8.533 502 -0.07(-0.81%)
May 08, 2015 8.533 8.633 8.533 8.603 3,288 +0.22(+2.61%)
May 07, 2015 8.384 8.384 8.384 8.384 1,136 +0.12(+1.44%)
May 06, 2015 8.364 8.364 8.235 8.265 2,762 -0.08(-0.95%)
May 05, 2015 9.360 9.944 7.868 8.344 3,953 -0.37(-4.22%)
May 04, 2015 8.712 8.712 8.712 8.712 253 +0.32(+3.79%)
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.