Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

J2 Global Inc (NQ: JCOM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	64.63	67.80	63.02	63.21	4,249,133	-6.29(-9.05%)
Jun 29, 2020	69.77	70.16	68.78	69.50	513,163	+0.43(+0.62%)
Jun 26, 2020	69.72	69.97	68.51	69.07	1,021,800	-0.94(-1.34%)
Jun 25, 2020	69.20	70.07	68.22	70.01	787,378	+0.41(+0.59%)
Jun 24, 2020	72.30	72.78	69.40	69.60	874,474	-3.39(-4.64%)
Jun 23, 2020	75.13	75.13	72.72	72.99	531,492	-0.86(-1.16%)
Jun 22, 2020	74.56	74.56	71.81	73.85	718,442	-1.29(-1.72%)
Jun 19, 2020	72.33	75.14	71.77	75.14	3,053,500	+3.60(+5.03%)
Jun 18, 2020	73.03	73.41	71.34	71.54	760,165	-2.00(-2.72%)
Jun 17, 2020	75.12	75.57	73.14	73.54	662,963	-1.52(-2.03%)
Jun 16, 2020	76.10	77.01	74.24	75.06	710,674	+0.88(+1.19%)
Jun 15, 2020	72.94	74.51	70.78	74.18	879,879	-0.75(-1.00%)
Jun 12, 2020	78.48	79.16	73.01	74.93	534,100	-1.39(-1.82%)
Jun 11, 2020	78.43	79.23	75.61	76.32	703,685	-4.75(-5.86%)
Jun 10, 2020	80.65	81.96	80.15	81.07	526,977	-0.01(-0.01%)
Jun 09, 2020	81.86	82.36	80.60	81.08	362,944	-1.70(-2.05%)
Jun 08, 2020	81.21	82.82	81.00	82.78	317,185	+1.73(+2.13%)
Jun 05, 2020	81.31	81.94	80.42	81.05	516,500	+1.99(+2.52%)
Jun 04, 2020	80.87	81.55	78.75	79.06	403,118	-2.13(-2.62%)
Jun 03, 2020	81.09	81.60	80.42	81.19	541,914	+1.19(+1.49%)
Jun 02, 2020	79.81	80.45	78.67	80.00	424,119	+0.64(+0.81%)
Jun 01, 2020	78.00	79.87	77.55	79.36	444,849	+1.06(+1.35%)
May 29, 2020	78.16	78.64	77.15	78.30	537,100	-0.04(-0.05%)
May 28, 2020	80.36	80.50	77.91	78.34	513,490	-2.00(-2.49%)
May 27, 2020	79.66	80.66	77.79	80.34	548,463	+1.83(+2.33%)
May 26, 2020	78.84	79.55	77.73	78.51	438,066	+1.90(+2.48%)
May 22, 2020	75.63	76.69	74.65	76.61	333,900	+1.19(+1.58%)
May 21, 2020	75.00	76.38	74.63	75.42	579,805	+0.23(+0.31%)
May 20, 2020	74.01	75.77	74.01	75.19	339,777	+1.67(+2.27%)
May 19, 2020	73.89	75.42	73.32	73.52	410,304	-0.39(-0.53%)
May 18, 2020	73.68	74.95	73.50	73.91	478,823	+1.55(+2.14%)
May 15, 2020	71.16	73.47	70.50	72.36	1,182,000	+0.74(+1.03%)
May 14, 2020	69.85	71.74	67.66	71.62	655,878	+0.78(+1.10%)
May 13, 2020	72.01	73.64	69.83	70.84	1,040,716	-1.27(-1.76%)
May 12, 2020	78.63	79.72	72.11	72.11	1,199,739	-9.22(-11.34%)
May 11, 2020	81.01	81.74	78.81	81.33	924,406	-0.27(-0.33%)
May 08, 2020	80.38	82.07	79.44	81.60	433,000	+2.56(+3.24%)
May 07, 2020	78.36	79.95	78.36	79.04	424,379	+1.87(+2.42%)
May 06, 2020	78.53	79.15	77.00	77.17	294,199	-0.87(-1.11%)
May 05, 2020	76.89	78.99	76.52	78.04	322,736	+2.29(+3.02%)
May 04, 2020	75.83	76.14	74.11	75.75	357,024	-0.51(-0.67%)
May 01, 2020	78.75	80.31	75.03	76.26	553,500	-4.38(-5.43%)
Apr 30, 2020	82.30	82.60	80.50	80.64	638,908	-2.41(-2.90%)
Apr 29, 2020	80.16	83.48	78.53	83.05	756,700	+6.04(+7.84%)
Apr 28, 2020	78.57	78.93	76.11	77.01	431,660	+0.00(+0.00%)
Apr 27, 2020	75.91	78.04	75.70	77.01	352,160	+1.90(+2.53%)
Apr 24, 2020	75.90	76.12	74.48	75.11	231,700	-0.16(-0.21%)
Apr 23, 2020	73.05	75.87	72.28	75.27	348,242	+2.34(+3.21%)
Apr 22, 2020	72.62	73.79	72.17	72.93	351,221	+1.46(+2.04%)
Apr 21, 2020	71.80	72.72	70.79	71.47	415,779	-1.74(-2.38%)
Apr 20, 2020	72.78	74.74	71.23	73.21	432,396	-1.43(-1.92%)
Apr 17, 2020	75.82	76.21	73.94	74.64	474,400	+0.73(+0.99%)
Apr 16, 2020	75.35	75.74	73.03	73.91	493,176	-1.26(-1.68%)
Apr 15, 2020	74.11	75.57	73.14	75.17	566,022	-0.83(-1.09%)
Apr 14, 2020	74.91	76.11	73.50	76.00	389,165	+2.76(+3.77%)
Apr 13, 2020	74.26	74.65	72.14	73.24	324,554	-1.45(-1.94%)
Apr 09, 2020	74.56	76.21	73.09	74.69	379,300	+1.22(+1.66%)
Apr 08, 2020	71.32	73.94	70.57	73.47	367,913	+3.45(+4.93%)
Apr 07, 2020	73.83	74.63	69.58	70.02	461,495	-1.33(-1.86%)
Apr 06, 2020	70.05	72.05	69.75	71.35	559,139	+2.99(+4.37%)
Apr 03, 2020	69.29	70.17	66.46	68.36	553,900	-1.13(-1.63%)
Apr 02, 2020	66.52	70.27	66.52	69.49	617,095	+1.42(+2.09%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

J2 Global Inc (NQ: JCOM )

Historical Prices