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 28, 2017 8.990 8.990 8.455 8.455 4,727 -0.48(-5.33%)
Apr 27, 2017 8.464 8.931 8.464 8.931 236 -0.11(-1.21%)
Apr 26, 2017 9.407 9.407 9.040 9.040 3,247 +0.10(+1.11%)
Apr 25, 2017 8.941 8.941 8.941 8.941 2,106 +0.14(+1.58%)
Apr 21, 2017 8.801 8.801 8.801 108 -0.06(-0.67%)
Apr 20, 2017 8.861 8.861 8.861 8.861 279 -0.02(-0.22%)
Apr 19, 2017 8.692 8.881 8.692 8.881 252 +0.01(+0.11%)
Apr 18, 2017 8.305 8.871 8.305 8.871 1,897 +0.13(+1.48%)
Apr 17, 2017 8.424 8.801 8.424 8.742 1,471 +0.16(+1.85%)
Apr 13, 2017 8.702 8.702 8.583 8.583 881 -0.01(-0.12%)
Apr 12, 2017 8.344 8.593 8.344 8.593 265 +0.23(+2.73%)
Apr 11, 2017 8.553 8.553 8.215 8.365 2,139 -0.27(-3.18%)
Apr 10, 2017 8.841 8.851 8.639 8.639 1,205 -0.19(-2.17%)
Apr 07, 2017 9.487 9.487 8.583 8.831 1,776 -0.12(-1.33%)
Apr 06, 2017 8.663 8.950 8.553 8.950 1,864 -0.15(-1.59%)
Apr 05, 2017 9.268 9.268 9.095 9.095 1,920 -0.40(-4.23%)
Apr 04, 2017 9.427 9.527 9.388 9.497 5,340 +0.18(+1.92%)
Apr 03, 2017 9.219 9.368 8.990 9.318 18,552 +0.37(+4.11%)
Mar 29, 2017 8.950 8.950 8.950 36 +0.26(+2.97%)
Mar 28, 2017 9.040 9.040 8.643 8.692 5,224 -0.37(-4.03%)
Mar 27, 2017 8.384 9.057 8.384 9.057 1,289 +0.21(+2.33%)
Mar 24, 2017 8.623 8.851 8.623 8.851 735 -0.18(-1.98%)
Mar 23, 2017 9.030 9.030 9.030 9.030 190 +0.10(+1.11%)
Mar 22, 2017 8.742 8.930 8.374 8.930 1,493 +0.20(+2.27%)
Mar 21, 2017 8.146 8.912 8.146 8.732 23,572 -0.15(-1.67%)
Mar 20, 2017 8.563 8.920 8.484 8.881 10,281 +0.18(+2.05%)
Mar 15, 2017 8.702 8.702 8.702 0 +0.02(+0.23%)
Mar 14, 2017 8.158 8.682 8.158 8.682 434 -0.03(-0.35%)
Mar 10, 2017 8.713 8.713 8.713 31 -0.09(-1.01%)
Mar 09, 2017 8.692 8.811 8.692 8.801 1,794 +0.06(+0.68%)
Mar 07, 2017 8.742 8.742 8.742 0 -0.10(-1.12%)
Mar 06, 2017 8.643 8.901 8.449 8.841 12,721 +0.07(+0.76%)
Mar 03, 2017 8.891 8.891 8.444 8.775 2,371 -0.14(-1.60%)
Mar 02, 2017 8.444 8.917 8.444 8.917 268 -0.00(-0.04%)
Mar 01, 2017 8.891 8.941 8.384 8.921 3,821 -0.01(-0.11%)
Feb 28, 2017 8.931 8.931 8.931 8.931 201 +0.18(+2.04%)
Feb 27, 2017 8.801 8.960 8.752 8.752 3,254 -0.14(-1.56%)
Feb 24, 2017 8.821 8.891 8.821 8.891 2,524 +0.12(+1.36%)
Feb 23, 2017 8.563 8.772 7.889 8.772 3,633 +0.13(+1.49%)
Feb 22, 2017 8.643 8.643 8.643 8.643 110 -0.06(-0.68%)
Feb 21, 2017 8.752 8.752 8.702 8.702 1,816 -0.07(-0.82%)
Feb 17, 2017 8.774 8.774 8.774 0 +0.16(+1.87%)
Feb 15, 2017 8.613 8.613 8.613 35 -0.05(-0.57%)
Feb 14, 2017 8.662 8.662 8.553 8.662 2,611 +0.12(+1.40%)
Feb 13, 2017 8.523 8.553 8.523 8.543 4,039 +0.09(+1.06%)
Feb 10, 2017 8.444 8.454 8.444 8.454 1,231 -0.17(-1.96%)
Feb 09, 2017 8.096 8.623 8.096 8.623 18,518 +0.63(+7.83%)
Feb 03, 2017 7.997 7.997 7.997 0 -0.03(-0.37%)
Feb 02, 2017 8.444 8.444 8.027 8.027 574 +0.10(+1.25%)
Feb 01, 2017 8.146 8.146 7.852 7.927 5,381 -0.12(-1.48%)
Jan 31, 2017 8.444 8.444 7.599 8.046 1,314 +0.28(+3.58%)
Jan 30, 2017 7.768 7.768 7.768 7.768 503 -0.25(-3.10%)
Jan 27, 2017 7.997 8.046 7.947 8.017 7,405 +0.05(+0.60%)
Jan 26, 2017 7.848 7.969 7.848 7.969 6,359 -0.03(-0.35%)
Jan 25, 2017 7.848 8.017 7.669 7.997 7,115 +0.14(+1.77%)
Jan 24, 2017 7.889 7.889 7.858 7.858 318 +0.41(+5.47%)
Jan 23, 2017 7.242 7.925 7.182 7.450 2,160 -0.43(-5.40%)
Jan 20, 2017 7.599 7.888 7.599 7.876 4,257 +0.38(+5.01%)
Jan 19, 2017 7.440 7.500 7.440 7.500 531 +0.15(+2.03%)
Jan 18, 2017 7.798 7.798 7.321 7.351 3,381 -0.18(-2.35%)
Jan 17, 2017 7.550 7.665 7.528 7.528 3,351 -0.05(-0.68%)
Jan 13, 2017 7.579 7.579 7.579 0 -0.04(-0.53%)
Jan 12, 2017 7.351 7.619 7.351 7.619 1,309 -0.17(-2.15%)
Jan 10, 2017 7.786 7.786 7.786 34 +0.13(+1.66%)
Jan 09, 2017 7.798 7.798 7.103 7.659 9,795 -0.16(-2.03%)
Jan 06, 2017 7.699 7.878 7.644 7.818 6,212 +0.32(+4.24%)
Jan 05, 2017 7.450 7.500 7.450 7.500 7,626 +0.10(+1.34%)
Jan 03, 2017 7.401 7.401 7.401 1 +0.00(+0.00%)
Dec 30, 2016 7.401 7.401 7.401 0 +0.04(+0.54%)
Dec 29, 2016 7.321 7.361 7.321 7.361 264 +0.05(+0.68%)
Dec 28, 2016 7.311 7.311 7.311 7.311 231 -0.04(-0.58%)
Dec 27, 2016 7.351 7.361 7.351 7.354 4,102 +0.04(+0.58%)
Dec 23, 2016 7.311 7.311 7.311 0 +0.01(+0.14%)
Dec 21, 2016 7.301 7.301 7.301 16 +0.12(+1.66%)
Dec 20, 2016 7.351 7.490 7.162 7.182 13,362 +0.07(+0.95%)
Dec 19, 2016 7.123 7.322 7.103 7.114 2,090 -0.25(-3.35%)
Dec 16, 2016 7.361 7.361 7.361 7.361 361 +0.24(+3.35%)
Dec 15, 2016 7.113 7.123 7.113 7.123 797 -0.18(-2.45%)
Dec 14, 2016 7.341 7.558 7.301 7.301 1,775 -0.02(-0.27%)
Dec 13, 2016 7.301 7.430 7.289 7.321 18,392 +0.07(+0.96%)
Dec 12, 2016 7.172 7.252 6.984 7.252 1,700 +0.01(+0.14%)
Dec 08, 2016 7.242 7.242 7.242 1 +0.15(+2.10%)
Dec 07, 2016 6.815 7.093 6.705 7.093 4,497 -0.25(-3.38%)
Dec 05, 2016 7.341 7.341 7.341 88 +0.50(+7.26%)
Dec 02, 2016 6.974 6.974 6.844 6.844 3,080 -0.23(-3.23%)
Dec 01, 2016 7.073 7.103 7.073 7.073 3,816 -0.03(-0.43%)
Nov 30, 2016 7.073 7.252 7.073 7.104 4,971 +0.03(+0.44%)
Nov 29, 2016 7.168 7.168 7.073 7.073 1,307 -0.01(-0.14%)
Nov 28, 2016 7.073 7.114 7.073 7.083 5,414 +0.05(+0.71%)
Nov 25, 2016 7.033 7.033 7.033 7.033 100 -0.22(-3.01%)
Nov 23, 2016 7.252 7.252 7.252 0 +0.00(+0.00%)
Nov 22, 2016 7.220 7.251 7.220 7.251 961 -0.57(-7.25%)
Nov 21, 2016 7.818 7.818 7.818 7.818 121 +0.69(+9.74%)
Nov 18, 2016 6.984 7.124 6.964 7.124 1,095 -0.01(-0.14%)
Nov 17, 2016 7.207 7.425 7.053 7.134 3,380 +0.04(+0.52%)
Nov 16, 2016 7.093 7.360 7.053 7.098 5,381 -0.10(-1.45%)
Nov 14, 2016 7.202 7.202 7.202 81 -0.13(-1.76%)
Nov 11, 2016 7.421 7.460 7.222 7.331 5,796 -0.14(-1.86%)
Nov 10, 2016 7.838 7.838 7.421 7.470 1,040 -0.31(-3.96%)
Nov 09, 2016 7.421 7.778 7.386 7.778 4,371 +0.29(+3.85%)
Nov 08, 2016 7.649 7.669 7.421 7.490 7,063 -0.27(-3.46%)
Nov 07, 2016 8.126 8.126 7.689 7.758 15,356 -0.64(-7.67%)
Nov 04, 2016 8.791 8.791 8.403 8.403 5,380 -0.27(-3.10%)
Nov 03, 2016 8.742 8.742 8.672 8.672 232 +0.07(+0.81%)
Nov 02, 2016 8.543 8.692 8.493 8.603 2,639 -0.17(-1.93%)
Oct 31, 2016 8.772 8.772 8.772 2 +0.06(+0.68%)
Oct 28, 2016 8.712 8.712 8.712 8.712 1,023 -0.08(-0.90%)
Oct 27, 2016 8.791 8.791 8.791 8.791 1,051 +0.00(+0.00%)
Oct 26, 2016 8.454 8.791 8.454 8.791 431 +0.00(+0.00%)
Oct 25, 2016 8.493 8.791 8.446 8.791 447 -0.07(-0.78%)
Oct 24, 2016 8.931 8.931 8.851 8.861 3,125 -0.10(-1.13%)
Oct 21, 2016 8.975 8.975 8.931 8.962 407 -0.04(-0.42%)
Oct 20, 2016 8.931 9.000 8.931 9.000 549 +0.03(+0.29%)
Oct 19, 2016 9.010 9.010 8.974 8.974 631 +0.04(+0.49%)
Oct 18, 2016 8.831 8.930 8.831 8.930 1,389 +0.58(+6.89%)
Oct 17, 2016 8.406 8.406 8.354 8.354 1,046 -0.48(-5.40%)
Oct 14, 2016 8.791 8.841 8.444 8.831 1,407 +0.02(+0.23%)
Oct 13, 2016 8.367 8.811 8.367 8.811 2,077 +0.02(+0.23%)
Oct 12, 2016 8.791 8.791 8.791 8.791 312 -0.08(-0.90%)
Oct 11, 2016 9.139 9.139 8.821 8.871 815 -0.21(-2.35%)
Oct 10, 2016 8.941 9.090 8.941 9.085 579 -0.05(-0.60%)
Oct 07, 2016 9.139 9.139 9.139 9.139 141 +0.08(+0.90%)
Oct 05, 2016 9.139 9.057 9.057 9.057 2,013 -0.11(-1.23%)
Oct 04, 2016 9.194 9.194 9.139 9.170 1,659 -0.04(-0.47%)
Oct 03, 2016 9.213 9.213 9.213 9.213 296 -0.12(-1.33%)
Sep 30, 2016 9.338 9.338 9.338 9.338 427 +0.10(+1.08%)
Sep 29, 2016 9.239 9.239 9.239 9.239 24 +0.00(+0.00%)
Sep 28, 2016 9.209 9.239 9.209 9.239 1,511 +0.06(+0.65%)
Sep 27, 2016 9.288 9.288 9.040 9.179 1,886 -0.06(-0.66%)
Sep 26, 2016 9.338 9.338 9.239 9.240 1,465 +0.22(+2.43%)
Sep 23, 2016 9.020 9.020 9.020 9.020 1,015 +0.03(+0.33%)
Sep 22, 2016 8.990 8.990 8.990 8.990 161 +0.10(+1.12%)
Sep 21, 2016 8.891 8.891 8.891 8.891 145 -0.22(-2.40%)
Sep 20, 2016 9.109 9.537 9.109 9.110 719 -0.17(-1.79%)
Sep 19, 2016 9.070 9.276 9.070 9.276 2,325 +0.06(+0.65%)
Sep 16, 2016 9.257 9.257 9.005 9.216 671 +0.12(+1.28%)
Sep 15, 2016 9.139 9.417 9.080 9.099 1,248 -0.05(-0.54%)
Sep 14, 2016 9.239 9.676 9.065 9.149 2,165 -0.39(-4.06%)
Sep 13, 2016 9.537 9.537 9.537 9.537 111 +0.31(+3.34%)
Sep 12, 2016 9.213 9.383 9.213 9.229 750 +0.01(+0.11%)
Sep 09, 2016 9.239 9.330 9.219 9.219 4,848 -0.09(-0.96%)
Sep 08, 2016 9.308 9.308 9.308 9.308 300 +0.05(+0.52%)
Sep 07, 2016 9.271 9.271 9.260 9.260 730 -0.05(-0.52%)
Sep 06, 2016 9.060 9.636 9.060 9.308 2,090 +0.24(+2.68%)
Sep 02, 2016 9.070 9.065 9.065 9.065 201 -0.11(-1.24%)
Aug 31, 2016 9.099 9.179 9.179 9.179 24 +0.12(+1.32%)
Aug 30, 2016 9.437 9.437 8.941 9.060 7,496 -0.15(-1.62%)
Aug 29, 2016 9.616 9.616 9.149 9.209 5,359 -0.43(-4.43%)
Aug 26, 2016 9.636 9.636 9.636 9.636 429 +0.14(+1.45%)
Aug 25, 2016 9.656 9.656 9.498 9.498 705 -0.14(-1.43%)
Aug 24, 2016 9.298 9.636 9.298 9.636 235 +0.06(+0.62%)
Aug 23, 2016 9.497 9.576 9.482 9.576 2,866 +0.20(+2.12%)
Aug 22, 2016 9.268 9.457 9.207 9.378 5,481 +0.20(+2.16%)
Aug 19, 2016 9.437 9.437 9.149 9.179 6,677 -0.29(-3.04%)
Aug 18, 2016 9.646 9.646 9.417 9.467 3,749 -0.43(-4.31%)
Aug 17, 2016 9.894 9.934 9.825 9.893 1,000 -0.27(-2.65%)
Aug 15, 2016 10.16 10.16 10.16 10.16 1 -0.18(-1.73%)
Aug 12, 2016 10.23 10.34 10.23 10.34 719 +0.69(+7.10%)
Aug 11, 2016 10.38 10.38 9.656 9.656 1,071 -0.68(-6.54%)
Aug 10, 2016 10.63 10.63 10.22 10.33 2,686 -0.20(-1.89%)
Aug 09, 2016 10.54 10.54 10.53 10.53 2,800 +0.49(+4.85%)
Aug 08, 2016 10.13 10.16 10.04 10.04 3,455 +0.11(+1.10%)
Aug 05, 2016 9.974 9.984 9.854 9.934 3,626 -0.40(-3.85%)
Aug 04, 2016 10.27 10.33 10.27 10.33 609 -0.21(-1.98%)
Aug 03, 2016 10.68 10.68 10.54 10.54 1,175 +0.13(+1.24%)
Aug 02, 2016 10.27 10.48 10.27 10.41 895 +0.13(+1.26%)
Aug 01, 2016 10.93 10.93 10.28 10.28 775 -0.11(-1.05%)
Jul 29, 2016 10.21 10.39 10.21 10.39 494 +0.20(+1.93%)
Jul 28, 2016 10.43 10.43 10.18 10.19 1,016 -0.24(-2.27%)
Jul 27, 2016 10.54 10.54 10.41 10.43 388 +0.13(+1.25%)
Jul 26, 2016 10.34 10.34 10.10 10.30 938 +0.24(+2.37%)
Jul 25, 2016 10.06 10.06 10.06 10.06 704 -0.24(-2.32%)
Jul 21, 2016 10.54 10.30 10.30 10.30 20 +0.00(+0.00%)
Jul 20, 2016 9.924 10.53 9.695 10.30 5,081 +0.17(+1.67%)
Jul 18, 2016 10.23 10.13 10.13 10.13 1 -0.10(-0.97%)
Jul 15, 2016 10.13 10.26 10.13 10.23 1,207 -0.18(-1.72%)
Jul 14, 2016 10.12 10.46 9.994 10.41 15,317 +0.29(+2.89%)
Jul 11, 2016 10.12 10.12 10.12 10.12 80 -0.37(-3.55%)
Jul 08, 2016 10.49 10.49 10.49 10.49 236 +0.00(+0.01%)
Jul 07, 2016 9.537 10.49 9.537 10.49 3,119 +0.39(+3.83%)
Jul 01, 2016 10.12 10.10 10.10 10.10 142 -0.02(-0.20%)
Jun 29, 2016 10.45 10.12 10.12 10.12 9 +0.36(+3.66%)
Jun 28, 2016 9.765 9.765 9.765 9.765 427 +0.07(+0.72%)
Jun 27, 2016 9.695 9.695 9.695 9.695 374 -0.08(-0.81%)
Jun 24, 2016 9.179 9.775 9.179 9.775 964 +0.20(+2.07%)
Jun 23, 2016 9.576 9.576 9.576 9.576 240 -0.19(-1.92%)
Jun 22, 2016 9.944 9.944 9.764 9.764 410 +0.01(+0.09%)
Jun 21, 2016 9.713 9.755 9.686 9.755 2,194 -0.01(-0.10%)
Jun 20, 2016 9.775 9.820 9.765 9.765 941 +0.16(+1.65%)
Jun 17, 2016 9.457 9.606 9.457 9.606 1,124 -0.08(-0.82%)
Jun 16, 2016 9.689 9.689 9.358 9.686 9,908 -0.21(-2.08%)
Jun 15, 2016 9.894 9.894 9.891 9.891 1,618 +0.18(+1.81%)
Jun 14, 2016 9.715 10.69 9.666 9.715 1,680 -0.06(-0.61%)
Jun 13, 2016 9.984 9.984 9.775 9.775 4,399 -0.26(-2.57%)
Jun 10, 2016 10.29 10.29 9.998 10.03 2,334 -0.40(-3.82%)
Jun 09, 2016 10.45 10.47 10.42 10.43 3,139 -0.39(-3.57%)
Jun 08, 2016 10.83 10.83 10.66 10.82 350 +0.24(+2.25%)
Jun 07, 2016 10.58 10.58 10.58 10.58 263 -0.03(-0.28%)
Jun 06, 2016 10.61 10.69 10.61 10.61 2,037 +0.09(+0.85%)
Jun 03, 2016 10.57 10.57 10.52 10.52 3,293 -0.12(-1.12%)
Jun 02, 2016 10.87 10.87 10.64 10.64 1,452 -0.29(-2.63%)
Jun 01, 2016 10.82 10.93 10.82 10.93 2,188 +0.33(+3.09%)
May 31, 2016 10.60 10.72 10.59 10.60 1,409 +0.00(+0.00%)
May 26, 2016 10.76 10.60 10.60 10.60 1,811 -0.10(-0.93%)
May 25, 2016 10.80 10.81 10.67 10.70 3,638 +0.02(+0.19%)
May 24, 2016 10.82 10.84 10.64 10.68 22,444 +0.00(+0.00%)
May 23, 2016 10.75 10.80 10.68 10.68 24,361 +0.11(+1.03%)
May 20, 2016 10.60 10.66 10.57 10.57 16,317 +0.00(+0.00%)
May 19, 2016 10.61 10.65 10.57 10.57 24,088 -0.03(-0.24%)
May 18, 2016 10.66 10.66 10.59 10.60 16,442 -0.15(-1.42%)
May 17, 2016 10.75 10.75 10.75 10.75 314 -0.18(-1.64%)
May 16, 2016 11.03 11.06 10.83 10.93 42,092 +0.63(+6.07%)
May 13, 2016 10.30 10.31 10.30 10.30 905 -0.03(-0.29%)
May 12, 2016 10.44 10.44 10.33 10.33 253 -0.15(-1.42%)
May 11, 2016 10.42 10.48 10.42 10.48 8,864 +0.20(+1.93%)
May 10, 2016 10.23 10.31 10.23 10.28 3,372 +0.12(+1.17%)
May 09, 2016 10.18 10.28 10.16 10.16 8,114 +0.09(+0.89%)
May 06, 2016 10.05 10.07 10.05 10.07 321 +0.08(+0.85%)
May 04, 2016 9.994 9.989 9.989 9.989 62 +0.14(+1.41%)
May 03, 2016 9.864 10.01 9.745 9.850 2,973 -0.00(-0.03%)
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.