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

Web.com Group Inc (NQ: WEB )

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 (%)
Jun 30, 2009 5.510 5.670 5.440 5.630 194,111 +0.14(+2.55%)
Jun 29, 2009 5.750 5.790 5.400 5.490 143,871 -0.24(-4.19%)
Jun 26, 2009 5.500 5.780 5.180 5.730 748,911 +0.17(+3.06%)
Jun 25, 2009 5.200 5.560 5.150 5.560 142,393 +0.36(+6.92%)
Jun 24, 2009 5.200 5.510 5.170 5.200 68,103 -0.01(-0.19%)
Jun 23, 2009 5.260 5.380 5.130 5.210 100,101 +0.01(+0.19%)
Jun 22, 2009 5.560 5.590 5.160 5.200 83,985 -0.42(-7.47%)
Jun 19, 2009 5.650 5.720 5.450 5.620 577,755 +0.09(+1.63%)
Jun 18, 2009 5.550 5.650 5.470 5.530 51,405 -0.05(-0.90%)
Jun 17, 2009 5.590 5.640 5.370 5.580 136,905 -0.02(-0.36%)
Jun 16, 2009 5.640 5.750 5.570 5.600 111,793 -0.05(-0.88%)
Jun 15, 2009 5.650 5.660 5.430 5.650 213,295 -0.10(-1.74%)
Jun 12, 2009 5.750 5.880 5.700 5.750 151,038 -0.04(-0.69%)
Jun 11, 2009 5.750 5.850 5.680 5.790 187,841 +0.08(+1.40%)
Jun 10, 2009 5.770 5.820 5.560 5.710 276,881 -0.02(-0.35%)
Jun 09, 2009 5.220 5.810 5.220 5.730 371,524 +0.52(+9.98%)
Jun 08, 2009 5.280 5.340 5.140 5.210 111,850 -0.19(-3.52%)
Jun 05, 2009 5.590 5.730 5.310 5.400 206,519 -0.11(-2.00%)
Jun 04, 2009 5.260 5.510 5.260 5.510 251,285 +0.22(+4.16%)
Jun 03, 2009 5.100 5.290 4.950 5.290 249,434 +0.16(+3.12%)
Jun 02, 2009 4.920 5.150 4.720 5.130 399,669 +0.18(+3.64%)
Jun 01, 2009 4.900 4.950 4.850 4.950 121,888 +0.17(+3.56%)
May 29, 2009 4.750 4.830 4.680 4.780 105,605 +0.06(+1.27%)
May 28, 2009 4.660 4.780 4.590 4.720 121,102 +0.09(+1.94%)
May 27, 2009 4.830 4.830 4.620 4.630 100,898 -0.20(-4.14%)
May 26, 2009 4.630 4.940 4.630 4.830 219,084 +0.13(+2.77%)
May 22, 2009 4.430 4.740 4.430 4.700 26,122 +0.20(+4.44%)
May 21, 2009 4.720 4.720 4.270 4.500 109,288 -0.28(-5.86%)
May 20, 2009 4.880 4.940 4.720 4.780 95,718 -0.13(-2.65%)
May 19, 2009 4.930 4.980 4.750 4.910 99,060 -0.02(-0.41%)
May 18, 2009 4.740 4.980 4.700 4.930 129,747 +0.28(+6.02%)
May 15, 2009 4.590 4.780 4.520 4.650 169,043 +0.10(+2.20%)
May 14, 2009 4.820 4.865 4.500 4.550 339,931 -0.18(-3.81%)
May 13, 2009 5.000 5.140 4.720 4.730 254,904 -0.36(-7.07%)
May 12, 2009 4.970 5.130 4.900 5.090 186,266 +0.11(+2.21%)
May 11, 2009 4.910 5.020 4.790 4.980 157,244 -0.02(-0.40%)
May 08, 2009 4.530 5.000 4.530 5.000 196,053 +0.27(+5.71%)
May 07, 2009 4.800 4.800 4.680 4.730 249,661 -0.10(-2.07%)
May 06, 2009 4.590 4.840 4.550 4.830 180,120 +0.29(+6.39%)
May 05, 2009 4.500 4.540 4.130 4.540 331,501 +0.30(+7.08%)
May 04, 2009 4.470 4.470 4.100 4.240 80,227 +0.02(+0.47%)
May 01, 2009 4.150 4.250 3.960 4.220 134,326 +0.06(+1.44%)
Apr 30, 2009 4.170 4.170 3.990 4.160 168,122 +0.01(+0.24%)
Apr 29, 2009 4.050 4.200 4.000 4.150 78,593 +0.12(+2.98%)
Apr 28, 2009 3.810 4.090 3.690 4.030 112,368 +0.26(+6.90%)
Apr 27, 2009 3.900 3.900 3.550 3.770 122,567 -0.23(-5.75%)
Apr 24, 2009 3.950 4.200 3.920 4.000 125,362 +0.10(+2.56%)
Apr 23, 2009 4.090 4.090 3.720 3.900 80,254 -0.20(-4.88%)
Apr 22, 2009 4.040 4.500 4.040 4.100 97,143 -0.02(-0.49%)
Apr 21, 2009 3.790 4.150 3.720 4.120 105,447 +0.30(+7.85%)
Apr 20, 2009 3.880 3.960 3.760 3.820 87,341 -0.17(-4.26%)
Apr 17, 2009 3.880 4.000 3.810 3.990 176,120 +0.16(+4.18%)
Apr 16, 2009 3.830 3.870 3.640 3.830 314,206 +0.03(+0.79%)
Apr 15, 2009 3.800 3.840 3.710 3.800 213,179 -0.04(-1.04%)
Apr 14, 2009 3.910 4.000 3.780 3.840 219,551 -0.15(-3.76%)
Apr 13, 2009 4.010 4.080 3.860 3.990 108,976 -0.09(-2.21%)
Apr 09, 2009 3.920 4.080 3.710 4.080 199,370 +0.19(+4.88%)
Apr 08, 2009 3.420 3.900 3.420 3.890 105,140 +0.48(+14.08%)
Apr 07, 2009 3.450 3.510 3.385 3.410 63,485 -0.08(-2.29%)
Apr 06, 2009 3.420 3.540 3.420 3.490 105,978 +0.01(+0.29%)
Apr 03, 2009 3.490 3.490 3.402 3.480 63,078 -0.02(-0.57%)
Apr 02, 2009 3.500 3.505 3.390 3.500 92,042 +0.04(+1.16%)
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.