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 30, 2018 9.357 9.564 9.357 9.437 1,117 -0.39(-3.99%)
Apr 27, 2018 10.38 10.38 9.829 9.829 415 +0.31(+3.23%)
Apr 26, 2018 9.427 9.576 9.417 9.521 15,833 +0.06(+0.68%)
Apr 25, 2018 9.934 10.40 9.355 9.457 8,815 -0.24(-2.50%)
Apr 24, 2018 9.625 9.934 9.625 9.699 509 -0.12(-1.19%)
Apr 23, 2018 9.616 9.816 9.616 9.816 334 +0.23(+2.40%)
Apr 19, 2018 9.586 9.586 9.586 107 -0.07(-0.72%)
Apr 18, 2018 9.576 9.656 9.576 9.656 1,262 +0.10(+1.04%)
Apr 17, 2018 9.556 9.556 9.556 9.556 112 +0.12(+1.26%)
Apr 13, 2018 9.437 9.437 9.437 25 -0.01(-0.11%)
Apr 12, 2018 9.447 9.447 9.447 9.447 342 +0.06(+0.63%)
Apr 11, 2018 9.546 9.546 9.388 9.388 304 -0.12(-1.25%)
Apr 10, 2018 9.517 9.544 9.507 9.507 2,423 -0.34(-3.43%)
Apr 06, 2018 9.844 9.844 9.844 98 -0.13(-1.30%)
Apr 05, 2018 9.974 9.974 9.974 9.974 252 +0.14(+1.41%)
Apr 04, 2018 9.848 9.874 9.735 9.835 14,671 +0.08(+0.80%)
Apr 03, 2018 9.835 9.835 9.756 9.756 5,492 -0.18(-1.79%)
Apr 02, 2018 9.894 9.934 9.894 9.934 1,434 -0.15(-1.48%)
Mar 29, 2018 10.08 10.08 10.08 0 -0.15(-1.46%)
Mar 28, 2018 10.34 10.34 9.457 10.23 629 +0.04(+0.39%)
Mar 27, 2018 10.38 10.38 10.27 10.19 3,686 -0.46(-4.29%)
Mar 26, 2018 10.52 10.65 10.51 10.65 1,866 +0.39(+3.78%)
Mar 23, 2018 10.13 10.47 10.13 10.26 27,047 +0.16(+1.57%)
Mar 22, 2018 10.21 10.32 10.09 10.10 6,847 -0.22(-2.12%)
Mar 21, 2018 10.33 10.33 10.23 10.32 926 -0.04(-0.35%)
Mar 20, 2018 10.36 10.36 10.36 10.36 102 -0.06(-0.61%)
Mar 19, 2018 10.51 10.73 10.41 10.42 2,924 -0.37(-3.39%)
Mar 16, 2018 10.69 10.79 10.68 10.79 3,998 +0.11(+1.06%)
Mar 14, 2018 10.67 10.67 10.67 106 -0.41(-3.72%)
Mar 13, 2018 10.98 11.11 10.98 11.09 2,014 +0.12(+1.09%)
Mar 12, 2018 11.08 11.08 10.89 10.97 3,277 -0.13(-1.18%)
Mar 09, 2018 11.13 11.13 11.10 11.10 421 +0.15(+1.38%)
Mar 08, 2018 11.03 11.09 10.95 10.95 1,387 +0.12(+1.10%)
Mar 06, 2018 10.83 10.83 10.83 51 +0.29(+2.73%)
Mar 05, 2018 10.53 10.54 10.53 10.54 556 -0.26(-2.39%)
Mar 02, 2018 10.78 10.81 10.78 10.80 2,230 +0.05(+0.46%)
Mar 01, 2018 11.02 11.23 10.75 10.75 6,802 -0.57(-5.07%)
Feb 28, 2018 10.89 11.33 10.89 11.32 11,004 +0.96(+9.23%)
Feb 27, 2018 9.765 10.37 9.765 10.37 423 -0.31(-2.93%)
Feb 26, 2018 10.53 10.68 10.53 10.68 787 +0.05(+0.47%)
Feb 22, 2018 10.63 10.63 10.63 63 +0.28(+2.69%)
Feb 21, 2018 10.31 10.35 10.31 10.35 419 -0.46(-4.22%)
Feb 20, 2018 10.84 10.84 10.81 10.81 773 +0.43(+4.11%)
Feb 16, 2018 10.38 10.38 10.38 0 -0.33(-3.06%)
Feb 15, 2018 10.80 10.80 10.35 10.71 1,052 +0.28(+2.67%)
Feb 14, 2018 10.43 10.43 10.43 10.43 166 -0.10(-0.94%)
Feb 13, 2018 10.47 10.54 10.19 10.53 4,033 +0.14(+1.34%)
Feb 12, 2018 10.32 10.49 9.388 10.39 13,850 +0.34(+3.36%)
Feb 09, 2018 10.17 10.20 10.05 10.05 2,791 -0.18(-1.75%)
Feb 08, 2018 10.58 10.58 10.13 10.23 1,292 -0.01(-0.10%)
Feb 07, 2018 10.24 11.12 10.23 10.24 3,259 -0.57(-5.23%)
Feb 06, 2018 10.36 10.83 10.36 10.81 1,365 -0.00(-0.00%)
Feb 05, 2018 10.81 10.81 10.81 10.81 147 -0.08(-0.73%)
Feb 02, 2018 11.18 11.18 10.58 10.89 2,706 -0.25(-2.23%)
Feb 01, 2018 10.65 11.15 10.65 11.14 4,149 +0.46(+4.28%)
Jan 31, 2018 10.70 10.73 10.68 10.68 971 -0.51(-4.53%)
Jan 30, 2018 11.19 11.19 11.19 11.19 160 +0.11(+1.03%)
Jan 29, 2018 10.83 11.23 10.83 11.07 2,042 -0.21(-1.89%)
Jan 26, 2018 11.07 11.28 11.07 11.28 6,454 +0.11(+0.98%)
Jan 25, 2018 11.47 12.42 10.80 11.18 58,676 +1.49(+15.38%)
Jan 24, 2018 9.189 9.686 9.189 9.686 1,051 +0.35(+3.72%)
Jan 23, 2018 9.338 9.338 9.338 9.338 167 -0.48(-4.86%)
Jan 22, 2018 9.854 9.874 9.815 9.815 506 +0.36(+3.78%)
Jan 19, 2018 9.338 9.457 9.338 9.457 708 +0.17(+1.82%)
Jan 18, 2018 9.229 9.388 9.229 9.288 2,790 -0.19(-1.99%)
Jan 17, 2018 9.626 9.626 9.477 9.477 9,364 -0.15(-1.60%)
Jan 12, 2018 9.631 9.631 9.631 62 +0.30(+3.25%)
Jan 11, 2018 9.239 9.328 9.229 9.328 1,812 -0.06(-0.63%)
Jan 10, 2018 9.388 9.388 9.388 9.388 238 +0.21(+2.27%)
Jan 09, 2018 9.119 9.179 9.090 9.179 2,286 +0.05(+0.54%)
Jan 08, 2018 9.090 9.263 9.090 9.129 16,561 +0.12(+1.34%)
Jan 05, 2018 9.008 9.008 9.008 9.008 790 -0.33(-3.53%)
Jan 04, 2018 9.338 9.437 8.891 9.338 1,020 +0.26(+2.84%)
Jan 03, 2018 9.099 9.099 9.080 9.080 533 -0.39(-4.09%)
Jan 02, 2018 8.950 9.467 8.921 9.467 1,011 +0.42(+4.61%)
Dec 29, 2017 9.050 9.050 9.050 0 +0.13(+1.45%)
Dec 28, 2017 8.921 8.921 8.921 8.921 121 +0.02(+0.22%)
Dec 27, 2017 8.921 8.950 8.901 8.901 1,456 -0.16(-1.76%)
Dec 26, 2017 9.060 9.060 9.060 9.060 686 -0.02(-0.22%)
Dec 22, 2017 8.980 9.080 8.980 9.080 1,299 +0.13(+1.44%)
Dec 21, 2017 8.966 8.966 8.941 8.950 1,736 +0.07(+0.77%)
Dec 20, 2017 8.881 8.882 8.881 8.882 3,206 +0.00(+0.03%)
Dec 19, 2017 8.861 8.944 8.861 8.879 4,493 -0.07(-0.80%)
Dec 18, 2017 8.950 8.950 8.950 8.950 659 +0.00(+0.00%)
Dec 15, 2017 8.999 8.999 8.950 8.950 4,459 -0.05(-0.55%)
Dec 14, 2017 9.000 9.000 9.000 9.000 234 -0.11(-1.20%)
Dec 13, 2017 9.109 9.109 9.109 9.109 232 -0.08(-0.92%)
Dec 12, 2017 8.960 9.229 8.960 9.194 531 +0.06(+0.62%)
Dec 11, 2017 9.119 9.138 9.119 9.138 496 -0.04(-0.45%)
Dec 08, 2017 9.179 9.179 9.179 9.179 181 -0.07(-0.75%)
Dec 07, 2017 8.950 9.248 8.950 9.248 711 +0.17(+1.84%)
Dec 06, 2017 8.960 9.081 8.950 9.081 2,334 +0.07(+0.81%)
Dec 04, 2017 9.008 9.008 9.008 3 -0.65(-6.71%)
Dec 01, 2017 9.358 9.656 9.358 9.656 753 +0.04(+0.41%)
Nov 30, 2017 9.586 9.705 9.586 9.616 4,873 +0.03(+0.31%)
Nov 29, 2017 9.725 9.735 9.586 9.586 4,540 -0.25(-2.52%)
Nov 28, 2017 9.626 9.834 9.626 9.834 1,401 +0.38(+3.99%)
Nov 27, 2017 9.596 9.596 9.457 9.457 238 -0.14(-1.45%)
Nov 24, 2017 9.596 9.596 9.596 9.596 417 +0.28(+2.99%)
Nov 22, 2017 9.159 9.318 9.159 9.318 363 +0.00(+0.00%)
Nov 21, 2017 9.020 9.338 9.020 9.318 1,284 -0.31(-3.20%)
Nov 17, 2017 9.626 9.626 9.626 0 +0.47(+5.10%)
Nov 16, 2017 9.358 9.368 9.159 9.159 648 -0.33(-3.45%)
Nov 15, 2017 9.437 9.487 9.437 9.487 312 +0.10(+1.06%)
Nov 14, 2017 9.109 9.387 8.841 9.387 2,096 -0.00(-0.03%)
Nov 13, 2017 9.239 9.447 9.239 9.390 8,548 +0.15(+1.64%)
Nov 10, 2017 9.109 9.447 9.109 9.239 405 -0.15(-1.59%)
Nov 09, 2017 9.457 9.497 9.239 9.388 10,280 -0.12(-1.25%)
Nov 08, 2017 9.914 10.16 9.378 9.507 5,022 -0.13(-1.34%)
Nov 07, 2017 9.497 10.43 9.388 9.636 2,928 -0.52(-5.09%)
Nov 06, 2017 9.874 10.15 9.874 10.15 345 +0.23(+2.30%)
Nov 02, 2017 9.924 9.924 9.924 97 -0.49(-4.68%)
Nov 01, 2017 9.864 10.41 9.864 10.41 427 +0.17(+1.65%)
Oct 31, 2017 9.835 10.43 9.835 10.24 5,299 -0.14(-1.32%)
Oct 30, 2017 10.43 10.43 9.934 10.38 988 +0.01(+0.08%)
Oct 27, 2017 10.15 10.38 10.12 10.37 3,211 +0.22(+2.15%)
Oct 26, 2017 9.934 10.26 9.934 10.15 3,021 +0.07(+0.68%)
Oct 25, 2017 9.835 10.08 9.835 10.08 11,051 +0.10(+1.01%)
Oct 24, 2017 9.527 9.984 9.527 9.984 2,599 +0.06(+0.60%)
Oct 23, 2017 9.338 9.954 9.338 9.924 6,480 +0.24(+2.46%)
Oct 20, 2017 9.686 9.686 9.686 9.686 776 -0.19(-1.91%)
Oct 19, 2017 9.874 9.874 9.874 9.874 206 +0.25(+2.60%)
Oct 17, 2017 9.624 9.624 9.624 120 +0.09(+0.92%)
Oct 13, 2017 9.537 9.537 9.537 100 +0.00(+0.00%)
Oct 12, 2017 8.762 9.537 8.762 9.537 1,375 +0.10(+1.05%)
Oct 11, 2017 9.437 9.437 9.437 9.437 123 +0.02(+0.22%)
Oct 10, 2017 9.437 9.537 9.397 9.416 2,311 +0.26(+2.81%)
Oct 04, 2017 9.159 9.159 9.159 101 -0.14(-1.49%)
Oct 03, 2017 8.861 9.298 8.861 9.298 254 +0.00(+0.00%)
Oct 02, 2017 8.950 9.298 8.861 9.298 618 +0.12(+1.30%)
Sep 28, 2017 9.179 9.179 9.179 67 +0.27(+3.01%)
Sep 27, 2017 8.791 9.239 8.791 8.911 1,588 -0.19(-2.08%)
Sep 26, 2017 9.934 9.934 9.090 9.100 1,483 -0.27(-2.92%)
Sep 25, 2017 9.419 9.419 9.374 9.374 281 +0.24(+2.57%)
Sep 21, 2017 9.139 9.139 9.139 85 +0.30(+3.37%)
Sep 20, 2017 9.010 9.010 8.841 8.841 290 -0.64(-6.71%)
Sep 19, 2017 9.338 9.477 9.149 9.477 2,843 +0.23(+2.47%)
Sep 18, 2017 8.598 9.271 8.598 9.248 2,832 +0.11(+1.20%)
Sep 14, 2017 9.139 9.139 9.139 4 +0.05(+0.55%)
Sep 12, 2017 9.090 9.090 9.090 81 +0.06(+0.69%)
Sep 07, 2017 9.027 9.027 9.027 69 -0.30(-3.23%)
Sep 01, 2017 9.328 9.328 9.328 239 +0.09(+0.97%)
Aug 30, 2017 9.239 9.239 9.239 54 +0.09(+0.98%)
Aug 29, 2017 9.189 9.229 9.149 9.149 4,121 +0.63(+7.42%)
Aug 28, 2017 8.517 8.517 8.517 8.517 137 -0.60(-6.60%)
Aug 25, 2017 8.643 9.119 8.643 9.119 1,060 +0.16(+1.77%)
Aug 24, 2017 9.000 9.066 8.941 8.960 2,776 +0.01(+0.11%)
Aug 23, 2017 9.040 9.040 8.941 8.950 1,477 -0.12(-1.31%)
Aug 22, 2017 8.941 9.070 8.931 9.070 2,800 -0.04(-0.45%)
Aug 18, 2017 9.110 9.110 9.110 12 -0.07(-0.75%)
Aug 17, 2017 8.990 9.179 8.990 9.179 5,274 +0.24(+2.67%)
Aug 16, 2017 8.941 8.941 8.941 8.941 553 -0.14(-1.53%)
Aug 14, 2017 9.080 9.080 9.080 36 +0.44(+5.06%)
Aug 11, 2017 8.672 8.672 8.066 8.643 4,569 -0.19(-2.14%)
Aug 10, 2017 8.533 8.899 8.533 8.831 1,882 +0.07(+0.79%)
Aug 09, 2017 9.139 9.149 8.762 8.762 1,914 -0.38(-4.13%)
Aug 08, 2017 8.931 9.159 8.871 9.139 5,089 +0.20(+2.22%)
Aug 07, 2017 8.901 9.015 8.901 8.941 1,563 -0.01(-0.11%)
Aug 04, 2017 8.891 8.950 8.891 8.950 1,172 +0.18(+2.03%)
Aug 03, 2017 8.543 8.811 8.543 8.773 4,871 -0.03(-0.33%)
Aug 02, 2017 8.801 8.884 8.742 8.801 27,420 +0.01(+0.11%)
Aug 01, 2017 8.791 8.791 8.791 8.791 393 -0.25(-2.75%)
Jul 28, 2017 9.040 9.040 9.040 47 +0.18(+1.98%)
Jul 27, 2017 8.851 8.864 8.851 8.864 209 -0.08(-0.85%)
Jul 26, 2017 9.040 9.040 8.841 8.941 6,020 -0.09(-0.99%)
Jul 25, 2017 8.990 9.030 8.990 9.030 2,378 -0.04(-0.44%)
Jul 24, 2017 9.139 9.139 9.070 9.070 887 -0.07(-0.76%)
Jul 21, 2017 8.851 9.229 8.851 9.139 4,881 +0.25(+2.86%)
Jul 20, 2017 8.831 8.885 8.831 8.885 733 -0.17(-1.87%)
Jul 18, 2017 9.055 9.055 9.055 4 +0.05(+0.57%)
Jul 17, 2017 8.941 9.003 8.921 9.003 5,265 +0.06(+0.70%)
Jul 14, 2017 9.000 9.268 8.941 8.941 8,469 +0.07(+0.83%)
Jul 13, 2017 8.931 9.029 8.861 8.867 6,173 -0.22(-2.45%)
Jul 12, 2017 8.801 9.090 8.801 9.090 598 -0.07(-0.76%)
Jul 11, 2017 8.990 9.160 8.980 9.160 6,498 +0.41(+4.66%)
Jul 07, 2017 8.752 8.752 8.752 52 -0.21(-2.32%)
Jul 06, 2017 8.901 8.960 8.891 8.960 793 +0.22(+2.49%)
Jul 05, 2017 8.742 8.742 8.742 8.742 317 -0.14(-1.59%)
Jul 03, 2017 8.883 8.883 8.883 8.883 587 -0.07(-0.75%)
Jun 29, 2017 8.950 8.950 8.950 0 +0.12(+1.35%)
Jun 28, 2017 8.742 9.417 8.493 8.831 2,667 -0.11(-1.22%)
Jun 27, 2017 8.970 8.970 8.941 8.941 203 +0.45(+5.26%)
Jun 26, 2017 8.493 8.493 8.493 8.493 221 -0.14(-1.59%)
Jun 23, 2017 8.347 8.631 8.347 8.631 868 -0.21(-2.38%)
Jun 21, 2017 8.841 8.841 8.841 51 -0.19(-2.09%)
Jun 20, 2017 9.090 9.090 9.030 9.030 374 -0.03(-0.33%)
Jun 19, 2017 8.990 9.060 8.791 9.060 1,396 +0.08(+0.88%)
Jun 16, 2017 9.154 9.154 8.980 8.980 610 -0.08(-0.88%)
Jun 15, 2017 9.139 9.139 9.060 9.060 850 -0.08(-0.87%)
Jun 13, 2017 9.139 9.139 9.139 48 +0.12(+1.32%)
Jun 12, 2017 9.110 9.110 9.020 9.020 2,687 -0.12(-1.29%)
Jun 09, 2017 9.214 9.214 9.070 9.138 2,683 -0.31(-3.28%)
Jun 08, 2017 9.094 9.447 9.094 9.447 747 -0.01(-0.11%)
Jun 07, 2017 9.537 9.556 9.457 9.457 5,080 -0.19(-2.01%)
Jun 06, 2017 9.348 9.651 9.348 9.651 464 -0.06(-0.66%)
Jun 05, 2017 9.378 9.715 9.378 9.715 839 -0.13(-1.31%)
Jun 02, 2017 9.964 9.974 9.835 9.845 1,794 -0.12(-1.20%)
Jun 01, 2017 9.884 10.01 9.884 9.964 6,242 +0.32(+3.30%)
May 31, 2017 9.606 9.646 9.596 9.646 1,573 +0.23(+2.43%)
May 30, 2017 9.343 9.447 9.278 9.417 7,144 +0.05(+0.53%)
May 26, 2017 9.884 9.884 9.368 9.368 11,018 -0.11(-1.15%)
May 24, 2017 9.477 9.477 9.477 55 -0.17(-1.75%)
May 23, 2017 9.646 9.646 9.646 9.646 118 -0.08(-0.82%)
May 22, 2017 9.725 9.725 9.725 9.725 305 +0.09(+0.93%)
May 19, 2017 9.884 9.884 9.636 9.636 1,960 +0.02(+0.21%)
May 18, 2017 9.662 9.789 9.576 9.616 3,937 +0.17(+1.79%)
May 17, 2017 9.309 9.447 8.990 9.447 1,157 -0.23(-2.36%)
May 16, 2017 9.537 9.735 9.497 9.676 8,309 +0.31(+3.29%)
May 15, 2017 9.477 9.477 8.533 9.368 3,773 +0.20(+2.17%)
May 12, 2017 8.662 9.295 8.255 9.169 1,179 -0.02(-0.22%)
May 11, 2017 9.169 9.273 9.169 9.189 10,246 +0.03(+0.33%)
May 10, 2017 9.090 9.179 8.941 9.159 2,756 +0.07(+0.81%)
May 09, 2017 8.444 9.169 8.444 9.085 4,949 -0.17(-1.87%)
May 08, 2017 9.328 9.447 9.229 9.258 20,053 +0.12(+1.30%)
May 05, 2017 9.278 9.517 8.990 9.139 7,156 +0.23(+2.56%)
May 04, 2017 8.941 9.040 8.335 8.911 7,186 -0.07(-0.77%)
May 03, 2017 8.980 8.980 8.980 8.980 106 -0.06(-0.66%)
May 02, 2017 9.447 9.447 9.001 9.040 12,340 +0.00(+0.00%)
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.