Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E.W. Scripps Company (NQ: SSP )

3.140 -0.105 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Nov 30, 2020 13.00 13.01 12.63 12.71 367,002 -0.32(-2.45%)
Nov 27, 2020 13.37 13.51 12.93 13.03 180,544 -0.38(-2.82%)
Nov 25, 2020 13.50 13.83 13.32 13.41 323,655 -0.21(-1.54%)
Nov 24, 2020 13.11 13.76 13.03 13.62 823,541 +0.74(+5.72%)
Nov 23, 2020 12.85 13.22 12.78 12.88 596,023 +0.15(+1.17%)
Nov 20, 2020 12.32 12.82 12.25 12.73 407,154 +0.28(+2.24%)
Nov 19, 2020 12.75 12.75 12.15 12.46 265,486 -0.30(-2.34%)
Nov 18, 2020 12.89 13.36 12.63 12.75 584,752 -0.08(-0.62%)
Nov 17, 2020 12.28 13.07 12.28 12.83 557,080 +0.31(+2.47%)
Nov 16, 2020 12.65 12.74 12.27 12.53 572,700 +0.27(+2.19%)
Nov 13, 2020 11.95 12.36 11.86 12.26 472,989 +0.43(+3.62%)
Nov 12, 2020 11.86 11.92 11.58 11.83 346,796 -0.22(-1.82%)
Nov 11, 2020 12.54 12.54 11.90 12.05 513,955 -0.34(-2.74%)
Nov 10, 2020 11.68 12.63 11.51 12.39 636,347 +0.63(+5.34%)
Nov 09, 2020 11.95 12.93 11.71 11.76 894,820 +0.47(+4.15%)
Nov 06, 2020 10.80 11.78 10.67 11.29 965,648 +1.00(+9.68%)
Nov 05, 2020 9.855 10.66 9.855 10.29 311,403 +0.43(+4.34%)
Nov 04, 2020 9.635 10.09 9.566 9.865 406,574 -0.05(-0.50%)
Nov 03, 2020 9.396 9.984 9.356 9.914 286,143 +0.69(+7.45%)
Nov 02, 2020 9.207 9.272 8.968 9.227 226,272 +0.18(+1.98%)
Oct 30, 2020 9.127 9.247 8.918 9.048 385,476 -0.17(-1.84%)
Oct 29, 2020 9.217 9.386 8.928 9.217 502,111 -0.09(-0.96%)
Oct 28, 2020 9.486 9.655 9.267 9.307 353,683 -0.51(-5.18%)
Oct 27, 2020 10.12 10.20 9.755 9.815 242,905 -0.40(-3.90%)
Oct 26, 2020 10.14 10.26 9.924 10.21 342,839 -0.17(-1.63%)
Oct 23, 2020 10.56 10.65 10.24 10.38 220,487 -0.12(-1.14%)
Oct 22, 2020 10.55 10.91 10.30 10.50 407,641 +0.13(+1.25%)
Oct 21, 2020 10.19 10.49 10.01 10.37 235,363 +0.14(+1.36%)
Oct 20, 2020 10.27 10.40 10.08 10.23 268,641 +0.11(+1.08%)
Oct 19, 2020 10.51 10.55 9.984 10.12 535,571 -0.32(-3.05%)
Oct 16, 2020 10.52 10.56 10.30 10.44 217,577 -0.10(-0.94%)
Oct 15, 2020 10.44 10.58 10.10 10.54 440,111 +0.05(+0.47%)
Oct 14, 2020 10.59 10.82 10.44 10.49 302,428 -0.16(-1.50%)
Oct 13, 2020 10.43 10.74 10.38 10.65 356,181 +0.05(+0.47%)
Oct 12, 2020 10.96 11.09 10.44 10.60 471,996 -0.36(-3.27%)
Oct 09, 2020 11.00 11.52 10.78 10.96 559,297 +0.05(+0.46%)
Oct 08, 2020 10.96 11.45 10.85 10.91 546,742 +0.05(+0.46%)
Oct 07, 2020 11.34 11.45 10.85 10.86 601,263 -0.35(-3.11%)
Oct 06, 2020 11.83 12.00 11.15 11.21 557,402 -0.41(-3.52%)
Oct 05, 2020 11.71 11.95 11.57 11.62 303,315 -0.11(-0.93%)
Oct 02, 2020 11.21 11.81 11.21 11.73 291,039 +0.14(+1.20%)
Oct 01, 2020 11.46 11.64 11.21 11.59 408,577 +0.19(+1.66%)
Sep 30, 2020 11.07 11.94 11.07 11.40 819,154 +0.17(+1.51%)
Sep 29, 2020 11.14 11.32 10.47 11.23 854,012 -0.08(-0.70%)
Sep 28, 2020 11.78 12.29 10.72 11.31 1,177,724 -0.27(-2.32%)
Sep 25, 2020 11.53 12.16 11.31 11.58 1,886,236 +0.35(+3.11%)
Sep 24, 2020 13.85 14.95 11.06 11.23 8,891,336 +0.80(+7.64%)
Sep 23, 2020 10.73 10.85 10.28 10.43 410,167 -0.23(-2.15%)
Sep 22, 2020 10.78 10.86 10.40 10.66 206,923 -0.07(-0.65%)
Sep 21, 2020 11.13 11.35 10.66 10.73 315,055 -0.77(-6.71%)
Sep 18, 2020 12.03 12.03 11.06 11.50 661,060 -0.38(-3.23%)
Sep 17, 2020 11.75 12.06 11.72 11.89 235,414 -0.02(-0.17%)
Sep 16, 2020 11.52 12.17 11.30 11.91 321,558 +0.30(+2.57%)
Sep 15, 2020 11.52 12.00 11.52 11.61 189,498 +0.08(+0.69%)
Sep 14, 2020 10.97 11.90 10.97 11.53 277,607 +0.56(+5.09%)
Sep 11, 2020 11.06 11.26 10.62 10.97 265,040 -0.09(-0.81%)
Sep 10, 2020 11.59 11.95 11.00 11.06 150,252 -0.42(-3.63%)
Sep 09, 2020 11.46 11.58 11.22 11.48 201,587 +0.22(+1.94%)
Sep 08, 2020 10.76 11.49 10.51 11.26 358,957 +0.37(+3.37%)
Sep 04, 2020 11.01 11.19 10.56 10.89 231,570 +0.17(+1.57%)
Sep 03, 2020 11.29 11.54 10.67 10.72 197,897 -0.50(-4.42%)
Sep 02, 2020 11.09 11.28 11.04 11.22 383,637 +0.05(+0.44%)
Sep 01, 2020 11.16 11.21 10.84 11.17 230,345 +0.14(+1.26%)
Aug 31, 2020 11.61 11.66 11.01 11.03 337,500 -0.72(-6.16%)
Aug 28, 2020 11.54 11.82 11.43 11.75 200,721 +0.32(+2.78%)
Aug 27, 2020 11.32 11.74 11.27 11.44 171,345 +0.15(+1.32%)
Aug 26, 2020 11.73 11.83 11.27 11.29 173,657 -0.52(-4.37%)
Aug 25, 2020 11.89 11.89 11.49 11.80 157,614 +0.12(+1.06%)
Aug 24, 2020 11.13 11.70 11.03 11.68 268,077 +0.65(+5.89%)
Aug 21, 2020 11.16 11.44 10.66 11.03 162,714 -0.26(-2.28%)
Aug 20, 2020 11.09 11.64 11.02 11.29 186,247 -0.07(-0.61%)
Aug 19, 2020 11.30 11.66 11.21 11.36 249,404 +0.12(+1.06%)
Aug 18, 2020 11.38 11.38 11.04 11.24 235,170 -0.09(-0.79%)
Aug 17, 2020 11.50 12.04 11.16 11.33 246,796 -0.14(-1.21%)
Aug 14, 2020 11.38 11.63 11.26 11.47 184,489 -0.07(-0.60%)
Aug 13, 2020 11.48 11.82 11.35 11.54 175,212 -0.05(-0.43%)
Aug 12, 2020 12.18 12.40 11.50 11.59 249,877 -0.39(-3.23%)
Aug 11, 2020 11.41 12.58 11.36 11.97 449,445 +0.78(+7.00%)
Aug 10, 2020 10.66 11.89 10.53 11.19 409,948 +0.70(+6.72%)
Aug 07, 2020 11.96 12.04 10.28 10.48 836,556 -1.35(-11.40%)
Aug 06, 2020 11.26 12.27 11.05 11.83 520,553 +0.48(+4.19%)
Aug 05, 2020 11.55 12.01 11.15 11.36 309,427 -0.35(-2.97%)
Aug 04, 2020 11.26 11.73 11.26 11.70 209,971 +0.41(+3.60%)
Aug 03, 2020 11.31 11.48 11.14 11.30 252,672 +0.01(+0.09%)
Jul 31, 2020 11.30 11.54 10.93 11.29 405,373 -0.09(-0.78%)
Jul 30, 2020 10.96 11.57 10.85 11.38 290,823 +0.21(+1.91%)
Jul 29, 2020 11.18 11.33 10.92 11.16 227,818 +0.08(+0.76%)
Jul 28, 2020 11.16 11.36 10.98 11.08 266,264 -0.06(-0.53%)
Jul 27, 2020 11.82 11.84 11.06 11.14 331,644 -0.20(-1.75%)
Jul 24, 2020 10.32 11.45 10.30 11.34 826,978 +0.99(+9.59%)
Jul 23, 2020 10.63 10.72 10.13 10.35 262,829 -0.35(-3.25%)
Jul 22, 2020 10.01 10.74 9.919 10.69 221,214 +0.58(+5.69%)
Jul 21, 2020 10.44 10.65 10.03 10.12 218,722 +0.00(+0.00%)
Jul 20, 2020 10.65 10.73 9.929 10.12 254,302 -0.63(-5.86%)
Jul 17, 2020 10.89 11.00 10.47 10.75 292,562 -0.16(-1.50%)
Jul 16, 2020 10.50 10.98 10.24 10.91 253,222 +0.44(+4.17%)
Jul 15, 2020 9.582 10.59 9.582 10.47 394,641 +1.27(+13.79%)
Jul 14, 2020 8.610 9.433 8.521 9.205 426,413 +0.14(+1.53%)
Jul 13, 2020 9.741 10.06 9.066 9.066 423,861 +0.24(+2.70%)
Jul 10, 2020 8.104 8.848 7.985 8.828 336,114 +0.69(+8.54%)
Jul 09, 2020 8.421 8.610 7.836 8.134 358,198 -0.37(-4.32%)
Jul 08, 2020 8.620 8.744 8.421 8.501 287,329 -0.10(-1.15%)
Jul 07, 2020 8.898 8.898 8.154 8.600 379,627 +0.27(+3.21%)
Jul 06, 2020 8.531 8.531 8.223 8.332 184,823 +0.12(+1.45%)
Jul 02, 2020 8.788 8.888 8.124 8.213 213,625 -0.28(-3.33%)
Jul 01, 2020 8.669 9.126 8.312 8.496 234,774 -0.18(-2.11%)
Jun 30, 2020 8.590 8.863 8.461 8.679 279,033 +0.03(+0.34%)
Jun 29, 2020 8.322 8.858 8.263 8.650 304,738 +0.54(+6.60%)
Jun 26, 2020 8.431 8.501 7.906 8.114 642,690 -0.45(-5.21%)
Jun 25, 2020 8.025 8.679 7.841 8.560 373,372 +0.60(+7.47%)
Jun 24, 2020 8.292 8.659 7.797 7.965 1,010,223 -0.52(-6.08%)
Jun 23, 2020 8.491 8.580 8.352 8.481 149,469 +0.18(+2.15%)
Jun 22, 2020 8.183 8.342 7.856 8.302 263,895 +0.00(+0.00%)
Jun 19, 2020 8.640 8.788 8.253 8.302 474,734 -0.19(-2.22%)
Jun 18, 2020 8.243 8.521 8.044 8.491 231,712 +0.13(+1.54%)
Jun 17, 2020 8.709 8.709 8.302 8.362 154,998 -0.35(-3.99%)
Jun 16, 2020 9.106 9.443 8.382 8.709 219,630 +0.14(+1.62%)
Jun 15, 2020 8.124 8.744 8.054 8.570 299,557 +0.03(+0.35%)
Jun 12, 2020 8.779 8.858 8.193 8.540 269,274 +0.35(+4.24%)
Jun 11, 2020 8.745 8.879 8.164 8.193 330,325 -1.40(-14.59%)
Jun 10, 2020 10.18 10.19 9.574 9.593 226,146 -0.74(-7.16%)
Jun 09, 2020 10.83 10.88 10.29 10.33 284,658 -0.83(-7.42%)
Jun 08, 2020 11.88 12.30 10.75 11.16 710,867 -0.53(-4.55%)
Jun 05, 2020 10.52 11.75 10.52 11.69 758,249 +2.05(+21.27%)
Jun 04, 2020 9.396 9.894 9.386 9.643 277,482 +0.15(+1.56%)
Jun 03, 2020 8.982 9.583 8.913 9.495 407,784 +0.75(+8.57%)
Jun 02, 2020 8.903 9.263 8.657 8.745 270,235 +0.02(+0.23%)
Jun 01, 2020 8.548 8.903 8.405 8.726 325,445 +0.18(+2.08%)
May 29, 2020 8.637 8.637 8.045 8.548 467,363 -0.30(-3.34%)
May 28, 2020 9.317 9.465 8.775 8.844 602,639 -0.43(-4.68%)
May 27, 2020 8.824 9.307 8.578 9.278 328,816 +0.80(+9.42%)
May 26, 2020 8.331 8.602 8.124 8.479 325,464 +0.66(+8.45%)
May 22, 2020 7.957 7.957 7.641 7.819 151,020 +0.08(+1.02%)
May 21, 2020 8.006 8.183 7.740 7.740 251,164 -0.35(-4.38%)
May 20, 2020 7.779 8.262 7.286 8.095 571,032 +0.52(+6.90%)
May 19, 2020 8.095 8.174 7.552 7.572 276,445 -0.61(-7.47%)
May 18, 2020 7.878 8.351 7.789 8.183 559,121 +0.77(+10.45%)
May 15, 2020 6.645 7.464 6.320 7.409 493,835 +0.75(+11.33%)
May 14, 2020 6.793 7.040 6.182 6.655 543,094 -0.20(-2.88%)
May 13, 2020 7.690 7.858 6.542 6.852 541,894 -0.88(-11.35%)
May 12, 2020 8.755 8.844 7.720 7.730 326,871 -1.05(-12.01%)
May 11, 2020 8.469 9.219 8.233 8.785 361,981 +0.23(+2.65%)
May 08, 2020 7.533 8.686 7.178 8.558 437,037 +0.45(+5.60%)
May 07, 2020 7.355 8.262 7.286 8.105 509,956 +0.89(+12.30%)
May 06, 2020 7.306 7.414 6.872 7.217 366,171 +0.02(+0.27%)
May 05, 2020 7.533 7.651 7.168 7.197 322,122 -0.12(-1.68%)
May 04, 2020 7.336 7.552 7.040 7.321 264,797 -0.19(-2.56%)
May 01, 2020 7.750 7.858 7.148 7.513 303,563 -0.44(-5.58%)
Apr 30, 2020 8.164 8.164 7.720 7.957 393,436 -0.41(-4.95%)
Apr 29, 2020 7.799 8.437 7.789 8.371 461,203 +0.97(+13.05%)
Apr 28, 2020 7.040 7.602 6.961 7.405 395,958 +0.63(+9.32%)
Apr 27, 2020 6.379 7.040 6.300 6.774 376,137 +0.55(+8.87%)
Apr 24, 2020 6.212 6.281 6.064 6.221 251,735 +0.04(+0.64%)
Apr 23, 2020 6.241 6.423 6.073 6.182 373,468 +0.06(+0.97%)
Apr 22, 2020 6.330 6.330 6.004 6.123 424,925 -0.08(-1.27%)
Apr 21, 2020 6.428 6.591 5.975 6.202 377,185 -0.51(-7.64%)
Apr 20, 2020 7.040 7.040 6.497 6.714 338,462 -0.67(-9.08%)
Apr 17, 2020 6.310 7.424 6.300 7.385 566,759 +1.43(+24.01%)
Apr 16, 2020 6.497 6.616 5.768 5.955 628,848 -0.54(-8.35%)
Apr 15, 2020 6.478 6.616 5.758 6.497 457,965 -0.24(-3.58%)
Apr 14, 2020 6.971 7.217 6.655 6.739 336,358 +0.09(+1.41%)
Apr 13, 2020 7.710 7.710 6.557 6.645 336,015 -1.11(-14.36%)
Apr 09, 2020 7.759 8.134 7.493 7.759 312,488 +0.34(+4.52%)
Apr 08, 2020 7.681 7.759 7.336 7.424 351,795 -0.07(-0.92%)
Apr 07, 2020 7.740 8.509 7.434 7.493 618,759 +0.14(+1.88%)
Apr 06, 2020 5.748 7.424 5.748 7.355 1,057,253 +1.91(+35.14%)
Apr 03, 2020 6.251 6.251 5.285 5.442 448,194 -0.98(-15.21%)
Apr 02, 2020 6.428 7.010 6.192 6.419 343,899 -0.08(-1.21%)
Apr 01, 2020 7.237 7.237 6.369 6.497 365,038 -0.94(-12.60%)
Mar 31, 2020 8.272 8.588 7.188 7.434 443,208 -0.81(-9.81%)
Mar 30, 2020 9.495 9.495 8.144 8.243 377,703 -1.12(-12.00%)
Mar 27, 2020 9.248 9.613 8.883 9.367 293,725 -0.43(-4.43%)
Mar 26, 2020 8.696 9.889 8.627 9.800 594,228 +1.17(+13.60%)
Mar 25, 2020 7.720 9.051 7.266 8.627 550,801 +0.98(+12.76%)
Mar 24, 2020 7.858 8.292 7.355 7.651 582,392 +0.70(+10.07%)
Mar 23, 2020 8.154 8.154 6.695 6.951 784,896 -1.10(-13.71%)
Mar 20, 2020 8.686 9.692 7.592 8.055 821,537 -0.58(-6.74%)
Mar 19, 2020 8.588 9.406 8.164 8.637 569,009 +0.03(+0.34%)
Mar 18, 2020 8.183 9.012 7.907 8.607 520,454 -0.17(-1.91%)
Mar 17, 2020 8.972 9.169 7.829 8.775 672,710 +0.02(+0.23%)
Mar 16, 2020 6.971 9.100 6.971 8.755 697,544 -0.92(-9.48%)
Mar 13, 2020 8.321 9.672 7.828 9.672 916,166 +1.92(+24.81%)
Mar 12, 2020 8.190 8.533 7.740 7.750 533,252 -1.22(-13.65%)
Mar 11, 2020 9.591 9.680 8.582 8.974 396,440 -0.93(-9.40%)
Mar 10, 2020 9.435 9.983 9.062 9.905 337,722 +0.87(+9.65%)
Mar 09, 2020 9.474 9.843 8.886 9.033 371,798 -1.02(-10.14%)
Mar 06, 2020 9.856 10.33 9.787 10.05 393,682 -0.21(-2.01%)
Mar 05, 2020 10.30 10.58 10.16 10.26 521,438 -0.41(-3.86%)
Mar 04, 2020 11.15 11.27 10.61 10.67 439,295 -0.32(-2.94%)
Mar 03, 2020 11.14 12.07 10.76 10.99 698,655 -0.31(-2.77%)
Mar 02, 2020 11.31 11.80 10.16 11.31 610,191 -0.35(-3.03%)
Feb 28, 2020 11.97 13.48 11.36 11.66 799,205 -0.60(-4.88%)
Feb 27, 2020 11.46 12.77 11.33 12.26 591,139 +0.43(+3.64%)
Feb 26, 2020 12.01 12.25 11.74 11.83 291,200 +0.06(+0.50%)
Feb 25, 2020 12.16 12.17 11.61 11.77 442,923 -0.33(-2.75%)
Feb 24, 2020 12.67 12.70 11.52 12.10 637,258 -1.20(-8.99%)
Feb 21, 2020 13.61 13.62 13.11 13.29 421,343 -0.31(-2.30%)
Feb 20, 2020 13.57 13.81 13.37 13.61 260,346 -0.04(-0.29%)
Feb 19, 2020 13.27 13.70 13.19 13.65 382,646 +0.44(+3.34%)
Feb 18, 2020 12.99 13.26 12.86 13.21 377,837 +0.14(+1.05%)
Feb 14, 2020 13.06 13.18 12.88 13.07 201,791 +0.08(+0.60%)
Feb 13, 2020 12.86 13.21 12.86 12.99 208,452 -0.01(-0.08%)
Feb 12, 2020 12.93 13.29 12.93 13.00 316,514 +0.13(+0.99%)
Feb 11, 2020 12.82 13.00 12.78 12.87 235,638 +0.19(+1.47%)
Feb 10, 2020 12.59 12.77 12.43 12.69 295,777 -0.02(-0.15%)
Feb 07, 2020 13.11 13.11 12.48 12.71 273,648 -0.51(-3.86%)
Feb 06, 2020 13.51 13.63 13.18 13.22 229,266 -0.11(-0.81%)
Feb 05, 2020 12.91 13.45 12.91 13.32 208,637 +0.64(+5.02%)
Feb 04, 2020 12.60 12.74 12.44 12.69 232,104 +0.35(+2.86%)
Feb 03, 2020 11.97 12.54 11.97 12.33 444,753 +0.44(+3.71%)
Jan 31, 2020 12.32 12.40 11.80 11.89 429,917 -0.57(-4.56%)
Jan 30, 2020 12.56 12.64 12.05 12.46 463,997 -0.33(-2.60%)
Jan 29, 2020 13.16 13.20 12.53 12.80 333,211 -0.42(-3.19%)
Jan 28, 2020 13.63 13.72 13.12 13.22 340,179 -0.25(-1.89%)
Jan 27, 2020 13.81 13.94 13.43 13.47 713,567 -0.75(-5.27%)
Jan 24, 2020 15.23 15.23 14.08 14.22 400,521 -0.93(-6.14%)
Jan 23, 2020 15.42 15.44 15.01 15.15 337,909 -0.38(-2.43%)
Jan 22, 2020 15.35 15.54 15.13 15.53 411,507 +0.26(+1.73%)
Jan 21, 2020 16.02 16.02 15.17 15.26 330,163 -0.78(-4.88%)
Jan 17, 2020 16.59 16.59 16.04 16.05 273,852 -0.38(-2.33%)
Jan 16, 2020 16.04 16.44 15.87 16.43 190,113 +0.51(+3.20%)
Jan 15, 2020 15.20 16.01 15.17 15.92 249,321 +0.73(+4.77%)
Jan 14, 2020 15.27 15.33 14.87 15.20 254,955 -0.17(-1.08%)
Jan 13, 2020 14.92 15.37 14.82 15.36 163,240 +0.47(+3.16%)
Jan 10, 2020 15.00 15.09 14.62 14.89 177,907 -0.12(-0.78%)
Jan 09, 2020 15.68 15.87 14.97 15.01 224,764 -0.73(-4.61%)
Jan 08, 2020 15.28 15.78 15.28 15.73 275,949 +0.43(+2.78%)
Jan 07, 2020 15.01 15.38 15.01 15.31 254,534 +0.23(+1.53%)
Jan 06, 2020 14.68 15.11 14.59 15.08 265,212 +0.24(+1.65%)
Jan 03, 2020 14.43 14.88 14.32 14.83 422,568 +0.12(+0.80%)
Jan 02, 2020 15.56 15.69 14.63 14.72 257,879 -0.68(-4.39%)
Dec 31, 2019 15.80 15.80 14.92 15.39 566,792 -0.43(-2.72%)
Dec 30, 2019 15.48 15.87 15.29 15.82 364,914 +0.39(+2.54%)
Dec 27, 2019 15.42 15.46 15.20 15.43 141,468 +0.11(+0.70%)
Dec 26, 2019 15.41 15.44 15.18 15.32 80,877 -0.03(-0.19%)
Dec 24, 2019 15.28 15.40 15.23 15.35 67,978 +0.05(+0.32%)
Dec 23, 2019 15.24 15.38 15.05 15.30 159,139 +0.21(+1.36%)
Dec 20, 2019 15.36 15.37 15.05 15.10 1,511,549 -0.14(-0.90%)
Dec 19, 2019 14.76 15.35 14.76 15.23 189,967 +0.47(+3.19%)
Dec 18, 2019 14.79 15.17 14.72 14.76 240,322 -0.08(-0.56%)
Dec 17, 2019 14.55 14.94 14.33 14.85 220,771 +0.24(+1.64%)
Dec 16, 2019 14.55 14.98 14.43 14.61 277,435 +0.16(+1.09%)
Dec 13, 2019 14.45 15.06 14.40 14.45 212,406 -0.06(-0.41%)
Dec 12, 2019 14.42 14.67 14.29 14.51 137,609 +0.14(+0.95%)
Dec 11, 2019 14.50 14.58 14.27 14.37 157,256 -0.07(-0.47%)
Dec 10, 2019 14.68 14.68 14.32 14.44 226,148 -0.32(-2.18%)
Dec 09, 2019 14.69 15.05 14.65 14.76 289,248 +0.05(+0.33%)
Dec 06, 2019 14.72 14.98 14.59 14.71 204,630 +0.16(+1.11%)
Dec 05, 2019 14.49 14.64 14.31 14.55 153,916 +0.17(+1.19%)
Dec 04, 2019 14.05 14.60 14.05 14.38 255,718 +0.43(+3.08%)
Dec 03, 2019 13.99 14.03 13.68 13.95 658,016 -0.31(-2.19%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.