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

Netlist Inc (OP: NLST )

1.604 +0.044 (+2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 28, 2023 4.650 4.785 4.500 4.650 1,040,676 -0.01(-0.21%)
Apr 27, 2023 4.850 4.890 4.282 4.660 1,316,905 -0.04(-0.85%)
Apr 26, 2023 4.550 4.790 4.180 4.700 2,427,026 +0.12(+2.73%)
Apr 25, 2023 5.180 5.200 4.280 4.575 4,736,337 -0.69(-13.19%)
Apr 24, 2023 5.440 6.100 5.060 5.270 10,741,126 +1.27(+31.75%)
Apr 21, 2023 3.320 4.210 3.190 4.000 3,429,227 +0.70(+21.21%)
Apr 20, 2023 3.310 3.370 3.010 3.300 1,136,108 +0.01(+0.30%)
Apr 19, 2023 3.500 3.590 3.270 3.290 966,655 -0.21(-6.00%)
Apr 18, 2023 3.680 3.680 3.450 3.500 816,962 -0.10(-2.64%)
Apr 17, 2023 3.630 3.730 3.570 3.595 893,970 +0.06(+1.55%)
Apr 14, 2023 3.740 3.760 3.530 3.540 939,083 +0.07(+2.02%)
Apr 13, 2023 3.310 3.470 3.180 3.470 493,526 +0.15(+4.52%)
Apr 12, 2023 3.450 3.490 3.250 3.320 430,507 -0.11(-3.21%)
Apr 11, 2023 3.520 3.580 3.360 3.430 821,910 +0.00(+0.00%)
Apr 10, 2023 3.370 3.610 3.100 3.430 1,117,850 +0.28(+8.89%)
Apr 06, 2023 3.350 3.360 3.110 3.150 881,710 -0.22(-6.53%)
Apr 05, 2023 3.470 3.480 3.200 3.370 1,023,321 -0.11(-3.09%)
Apr 04, 2023 3.650 3.670 3.430 3.478 746,602 -0.17(-4.73%)
Apr 03, 2023 3.720 3.790 3.620 3.650 433,553 -0.06(-1.62%)
Mar 31, 2023 3.800 3.850 3.610 3.710 693,454 +0.03(+0.82%)
Mar 30, 2023 3.700 3.990 3.570 3.680 2,085,683 +0.03(+0.82%)
Mar 29, 2023 3.580 3.650 3.500 3.650 951,264 +0.15(+4.29%)
Mar 28, 2023 3.550 3.700 3.460 3.500 1,067,797 -0.01(-0.28%)
Mar 27, 2023 3.800 3.830 3.460 3.510 1,179,792 -0.19(-5.01%)
Mar 24, 2023 3.960 3.960 3.670 3.695 1,065,451 -0.18(-4.52%)
Mar 23, 2023 4.160 4.200 3.860 3.870 1,524,030 -0.17(-4.21%)
Mar 22, 2023 4.020 4.090 3.850 4.040 1,996,963 +0.09(+2.28%)
Mar 21, 2023 3.730 4.010 3.720 3.950 2,297,392 +0.31(+8.37%)
Mar 20, 2023 3.460 3.740 3.410 3.645 1,135,646 +0.27(+7.84%)
Mar 17, 2023 3.110 3.460 3.110 3.380 986,553 +0.35(+11.74%)
Mar 16, 2023 3.150 3.170 2.910 3.025 649,783 -0.08(-2.70%)
Mar 15, 2023 3.250 3.260 2.920 3.109 888,315 -0.19(-5.79%)
Mar 14, 2023 3.360 3.780 3.220 3.300 840,516 -0.02(-0.60%)
Mar 13, 2023 3.065 3.530 2.920 3.320 1,274,200 +0.57(+20.95%)
Mar 10, 2023 3.880 3.960 2.530 2.745 3,144,944 -1.15(-29.43%)
Mar 09, 2023 3.460 3.980 3.460 3.890 2,061,687 +0.50(+14.75%)
Mar 08, 2023 3.020 3.410 2.860 3.390 1,028,751 +0.34(+11.15%)
Mar 07, 2023 2.880 3.060 2.790 3.050 1,285,802 +0.23(+8.16%)
Mar 06, 2023 2.590 2.890 2.530 2.820 960,822 +0.27(+10.59%)
Mar 03, 2023 2.760 2.800 2.390 2.550 1,118,614 -0.31(-10.84%)
Mar 02, 2023 2.230 2.860 2.185 2.860 694,535 +0.60(+26.83%)
Mar 01, 2023 2.190 2.255 2.175 2.255 183,068 +0.00(+0.22%)
Feb 28, 2023 2.180 2.270 2.180 2.250 278,984 +0.06(+2.97%)
Feb 27, 2023 2.200 2.268 2.170 2.185 303,386 -0.00(-0.23%)
Feb 24, 2023 2.240 2.240 2.100 2.190 397,244 -0.02(-1.13%)
Feb 23, 2023 2.230 2.310 2.110 2.215 442,025 +0.07(+3.50%)
Feb 22, 2023 2.100 2.250 2.020 2.140 182,062 +0.04(+2.15%)
Feb 21, 2023 2.100 2.100 1.950 2.095 894,392 -0.05(-2.56%)
Feb 17, 2023 2.240 2.290 2.150 2.150 724,151 -0.05(-2.27%)
Feb 16, 2023 2.160 2.240 2.120 2.200 424,914 +0.04(+1.85%)
Feb 15, 2023 2.220 2.265 2.120 2.160 877,020 -0.02(-0.92%)
Feb 14, 2023 1.980 2.220 1.870 2.180 1,418,895 +0.21(+10.66%)
Feb 13, 2023 1.840 1.980 1.800 1.970 1,004,369 +0.14(+7.65%)
Feb 10, 2023 1.850 1.890 1.770 1.830 282,696 -0.01(-0.54%)
Feb 09, 2023 1.890 1.940 1.780 1.840 326,433 -0.06(-3.16%)
Feb 08, 2023 1.890 1.970 1.840 1.900 594,016 +0.01(+0.53%)
Feb 07, 2023 1.910 1.930 1.840 1.890 450,425 -0.02(-1.05%)
Feb 06, 2023 1.840 1.950 1.810 1.910 848,278 +0.07(+3.80%)
Feb 03, 2023 1.830 1.890 1.760 1.840 597,997 +0.05(+2.79%)
Feb 02, 2023 1.730 1.960 1.690 1.790 596,517 +0.06(+3.47%)
Feb 01, 2023 1.660 1.740 1.620 1.730 251,350 +0.05(+2.98%)
Jan 31, 2023 1.590 1.730 1.550 1.680 303,011 +0.03(+2.13%)
Jan 30, 2023 1.640 1.670 1.610 1.645 231,040 -0.01(-0.90%)
Jan 27, 2023 1.650 1.680 1.615 1.660 270,765 -0.01(-0.30%)
Jan 26, 2023 1.760 1.770 1.587 1.665 450,653 -0.06(-3.76%)
Jan 25, 2023 1.750 1.790 1.670 1.730 217,658 +0.00(+0.00%)
Jan 24, 2023 1.770 1.790 1.715 1.730 285,944 -0.04(-2.26%)
Jan 23, 2023 1.840 1.870 1.710 1.770 1,272,907 +0.00(+0.00%)
Jan 20, 2023 1.930 1.950 1.720 1.770 1,530,500 +0.06(+3.51%)
Jan 19, 2023 1.730 1.730 1.640 1.710 194,805 +0.04(+2.40%)
Jan 18, 2023 1.685 1.790 1.610 1.670 484,858 +0.00(+0.00%)
Jan 17, 2023 1.740 1.800 1.650 1.670 535,994 +0.01(+0.91%)
Jan 13, 2023 1.690 1.700 1.610 1.655 141,041 -0.02(-1.49%)
Jan 12, 2023 1.630 1.690 1.600 1.680 198,345 +0.05(+3.38%)
Jan 11, 2023 1.660 1.690 1.555 1.625 289,424 -0.02(-1.52%)
Jan 10, 2023 1.650 1.690 1.610 1.650 337,176 +0.00(+0.00%)
Jan 09, 2023 1.760 1.790 1.610 1.650 725,161 -0.04(-2.37%)
Jan 06, 2023 1.820 1.820 1.510 1.690 879,405 +0.04(+2.74%)
Jan 05, 2023 1.550 1.800 1.400 1.645 1,417,090 +0.15(+9.67%)
Jan 04, 2023 1.190 1.520 1.180 1.500 997,746 +0.31(+26.05%)
Jan 03, 2023 1.160 1.200 1.150 1.190 248,409 +0.04(+3.48%)
Dec 30, 2022 1.130 1.185 1.120 1.150 336,985 +0.02(+1.77%)
Dec 29, 2022 1.100 1.150 1.080 1.130 422,713 +0.03(+3.20%)
Dec 28, 2022 1.130 1.160 1.090 1.095 720,923 -0.07(-6.41%)
Dec 27, 2022 1.240 1.240 1.160 1.170 701,162 +0.00(+0.00%)
Dec 23, 2022 1.150 1.230 1.110 1.170 167,977 +0.02(+1.74%)
Dec 22, 2022 1.250 1.310 1.070 1.150 620,833 -0.09(-7.26%)
Dec 21, 2022 1.250 1.317 1.200 1.240 364,072 +0.01(+0.81%)
Dec 20, 2022 1.320 1.340 1.220 1.230 278,478 -0.08(-6.11%)
Dec 19, 2022 1.300 1.380 1.230 1.310 436,158 -0.00(-0.38%)
Dec 16, 2022 1.420 1.510 1.260 1.315 938,486 -0.09(-6.74%)
Dec 15, 2022 1.080 1.540 1.080 1.410 1,259,248 +0.28(+24.78%)
Dec 14, 2022 1.050 1.180 1.030 1.130 342,824 +0.01(+1.35%)
Dec 13, 2022 1.150 1.200 1.070 1.115 396,700 -0.01(-1.33%)
Dec 12, 2022 1.290 1.340 1.100 1.130 953,543 -0.08(-6.61%)
Dec 09, 2022 0.9500 1.260 0.8701 1.210 2,446,249 +0.27(+28.72%)
Dec 08, 2022 1.040 1.045 0.9200 0.9400 1,517,354 -0.09(-8.74%)
Dec 07, 2022 1.080 1.080 1.010 1.030 591,419 -0.05(-4.63%)
Dec 06, 2022 1.150 1.150 1.040 1.080 685,712 -0.06(-5.26%)
Dec 05, 2022 1.180 1.190 1.120 1.140 358,509 -0.05(-4.20%)
Dec 02, 2022 1.210 1.210 1.100 1.190 584,062 +0.00(+0.00%)
Dec 01, 2022 1.230 1.230 1.160 1.190 319,813 -0.03(-2.46%)
Nov 30, 2022 1.260 1.270 1.200 1.220 444,448 -0.05(-3.94%)
Nov 29, 2022 1.280 1.310 1.245 1.270 319,586 +0.00(+0.00%)
Nov 28, 2022 1.340 1.350 1.260 1.270 386,787 -0.01(-0.78%)
Nov 25, 2022 1.240 1.300 1.220 1.280 162,229 +0.04(+3.23%)
Nov 23, 2022 1.280 1.340 1.160 1.240 683,602 -0.03(-2.36%)
Nov 22, 2022 1.280 1.290 1.220 1.270 241,663 +0.05(+4.10%)
Nov 21, 2022 1.310 1.330 1.210 1.220 440,934 -0.06(-4.69%)
Nov 18, 2022 1.390 1.390 1.220 1.280 326,666 -0.05(-3.58%)
Nov 17, 2022 1.420 1.570 1.210 1.327 1,128,634 -0.09(-6.51%)
Nov 16, 2022 1.390 1.460 1.380 1.420 445,912 +0.05(+3.65%)
Nov 15, 2022 1.320 1.470 1.210 1.370 967,872 +0.05(+3.79%)
Nov 14, 2022 1.390 1.390 1.040 1.320 3,507,202 -0.06(-4.35%)
Nov 11, 2022 1.640 1.670 1.300 1.380 3,291,950 -0.24(-14.55%)
Nov 10, 2022 1.730 1.750 1.610 1.615 1,909,425 -0.14(-7.71%)
Nov 09, 2022 1.780 1.880 1.740 1.750 321,341 -0.06(-3.31%)
Nov 08, 2022 1.820 1.890 1.790 1.810 167,325 -0.01(-0.55%)
Nov 07, 2022 1.800 1.850 1.760 1.820 430,385 +0.02(+1.11%)
Nov 04, 2022 1.800 1.840 1.710 1.800 645,096 +0.03(+1.69%)
Nov 03, 2022 1.860 1.870 1.720 1.770 447,439 -0.05(-2.75%)
Nov 02, 2022 1.980 1.980 1.730 1.820 1,132,915 -0.16(-8.08%)
Nov 01, 2022 2.080 2.100 1.960 1.980 330,268 -0.05(-2.46%)
Oct 31, 2022 2.090 2.120 2.000 2.030 279,006 -0.09(-4.25%)
Oct 28, 2022 2.070 2.150 2.050 2.120 258,165 +0.05(+2.42%)
Oct 27, 2022 2.300 2.300 2.056 2.070 493,507 -0.28(-11.91%)
Oct 26, 2022 2.500 2.540 2.300 2.350 525,781 -0.17(-6.93%)
Oct 25, 2022 2.310 2.540 2.270 2.525 264,279 +0.19(+7.91%)
Oct 24, 2022 2.040 2.400 2.040 2.340 403,609 +0.24(+11.43%)
Oct 21, 2022 1.970 2.170 1.820 2.100 588,165 +0.08(+3.96%)
Oct 20, 2022 1.850 2.178 1.620 2.020 3,030,566 -0.50(-19.68%)
Oct 19, 2022 3.240 3.520 2.420 2.515 792,086 -0.73(-22.38%)
Oct 18, 2022 2.670 3.390 2.650 3.240 1,280,844 +0.62(+23.66%)
Oct 17, 2022 2.250 2.620 2.210 2.620 562,745 +0.37(+16.44%)
Oct 14, 2022 2.200 2.290 2.100 2.250 385,854 +0.06(+2.74%)
Oct 13, 2022 2.160 2.210 2.070 2.190 454,070 +0.00(+0.00%)
Oct 12, 2022 2.300 2.340 2.150 2.190 517,198 -0.13(-5.58%)
Oct 11, 2022 2.350 2.420 2.300 2.320 310,978 -0.13(-5.33%)
Oct 10, 2022 2.550 2.560 2.450 2.450 288,951 -0.10(-3.92%)
Oct 07, 2022 2.560 2.620 2.530 2.550 293,707 -0.02(-0.78%)
Oct 06, 2022 2.560 2.610 2.560 2.570 108,856 +0.01(+0.39%)
Oct 05, 2022 2.520 2.590 2.520 2.560 174,374 -0.02(-0.78%)
Oct 04, 2022 2.580 2.640 2.560 2.580 116,275 +0.00(+0.00%)
Oct 03, 2022 2.700 2.740 2.530 2.580 321,252 -0.02(-0.77%)
Sep 30, 2022 2.520 2.600 2.520 2.600 196,516 +0.03(+1.16%)
Sep 29, 2022 2.640 2.640 2.550 2.570 139,746 -0.02(-0.77%)
Sep 28, 2022 2.590 2.610 2.570 2.590 102,843 -0.06(-2.26%)
Sep 27, 2022 2.650 2.680 2.580 2.650 84,538 +0.00(+0.00%)
Sep 26, 2022 2.570 2.760 2.570 2.650 233,770 +0.04(+1.53%)
Sep 23, 2022 2.580 2.650 2.550 2.610 285,551 +0.00(+0.00%)
Sep 22, 2022 2.570 2.630 2.560 2.610 198,468 +0.05(+1.95%)
Sep 21, 2022 2.590 2.700 2.560 2.560 300,933 -0.02(-0.78%)
Sep 20, 2022 2.700 2.700 2.550 2.580 334,731 -0.09(-3.55%)
Sep 19, 2022 2.720 2.770 2.600 2.675 333,946 -0.10(-3.78%)
Sep 16, 2022 2.775 2.790 2.620 2.780 300,731 +0.00(+0.18%)
Sep 15, 2022 2.850 2.850 2.750 2.775 166,404 -0.08(-2.63%)
Sep 14, 2022 2.820 2.890 2.763 2.850 224,611 +0.03(+1.06%)
Sep 13, 2022 2.930 3.000 2.810 2.820 196,283 -0.11(-3.69%)
Sep 12, 2022 3.040 3.040 2.870 2.928 141,825 +0.10(+3.65%)
Sep 09, 2022 2.785 2.850 2.750 2.825 256,290 +0.06(+2.17%)
Sep 08, 2022 2.750 2.790 2.730 2.765 290,916 -0.01(-0.54%)
Sep 07, 2022 2.800 2.850 2.760 2.780 388,742 -0.06(-2.11%)
Sep 06, 2022 2.910 2.940 2.830 2.840 183,903 -0.10(-3.53%)
Sep 02, 2022 2.850 2.955 2.830 2.944 136,516 +0.09(+3.30%)
Sep 01, 2022 3.000 3.010 2.800 2.850 419,904 -0.14(-4.68%)
Aug 31, 2022 3.050 3.070 2.960 2.990 205,865 -0.05(-1.64%)
Aug 30, 2022 3.000 3.070 2.970 3.040 138,760 +0.04(+1.42%)
Aug 29, 2022 3.110 3.150 2.960 2.998 318,129 -0.11(-3.62%)
Aug 26, 2022 3.170 3.260 3.060 3.110 225,482 -0.08(-2.51%)
Aug 25, 2022 3.050 3.290 2.960 3.190 388,547 +0.16(+5.28%)
Aug 24, 2022 3.000 3.030 3.000 3.030 87,588 +0.02(+0.66%)
Aug 23, 2022 3.000 3.080 3.000 3.010 203,508 -0.02(-0.66%)
Aug 22, 2022 3.020 3.090 2.990 3.030 292,744 +0.03(+1.00%)
Aug 19, 2022 3.000 3.060 2.980 3.000 192,453 +0.00(+0.00%)
Aug 18, 2022 2.980 3.080 2.970 3.000 161,467 -0.02(-0.78%)
Aug 17, 2022 3.010 3.030 2.960 3.023 231,604 -0.01(-0.38%)
Aug 16, 2022 3.050 3.100 2.990 3.035 536,129 -0.01(-0.49%)
Aug 15, 2022 3.060 3.170 3.010 3.050 231,577 -0.04(-1.29%)
Aug 12, 2022 3.170 3.170 3.050 3.090 206,144 -0.06(-1.90%)
Aug 11, 2022 3.110 3.180 3.050 3.150 177,076 +0.01(+0.32%)
Aug 10, 2022 3.090 3.290 3.030 3.140 166,843 +0.00(+0.00%)
Aug 09, 2022 3.250 3.300 3.100 3.140 241,842 -0.11(-3.38%)
Aug 08, 2022 3.370 3.400 3.230 3.250 250,963 -0.17(-4.97%)
Aug 05, 2022 3.400 3.460 3.240 3.420 105,267 -0.03(-0.87%)
Aug 04, 2022 3.435 3.490 3.350 3.450 199,581 +0.01(+0.29%)
Aug 03, 2022 3.330 3.550 3.210 3.440 222,913 +0.06(+1.78%)
Aug 02, 2022 3.390 3.840 3.250 3.380 510,631 +0.18(+5.62%)
Aug 01, 2022 3.350 3.500 3.180 3.200 323,479 -0.16(-4.76%)
Jul 29, 2022 3.255 3.450 3.230 3.360 304,554 +0.11(+3.38%)
Jul 28, 2022 3.040 3.300 3.020 3.250 200,476 +0.24(+7.98%)
Jul 27, 2022 3.190 3.190 2.980 3.010 582,048 -0.19(-5.94%)
Jul 26, 2022 3.280 3.330 3.150 3.200 226,053 -0.07(-2.14%)
Jul 25, 2022 3.290 3.310 3.250 3.270 110,710 -0.03(-0.91%)
Jul 22, 2022 3.410 3.470 3.260 3.300 176,349 -0.03(-0.90%)
Jul 21, 2022 3.360 3.420 3.280 3.330 126,688 +0.05(+1.52%)
Jul 20, 2022 3.190 3.350 3.180 3.280 213,066 +0.14(+4.46%)
Jul 19, 2022 3.110 3.140 3.090 3.140 280,899 +0.01(+0.42%)
Jul 18, 2022 3.280 3.280 3.100 3.127 600,181 -0.17(-5.24%)
Jul 15, 2022 3.490 3.500 3.250 3.300 404,765 +0.01(+0.30%)
Jul 14, 2022 3.190 3.490 2.930 3.290 1,469,721 -0.06(-1.79%)
Jul 13, 2022 4.870 4.890 2.750 3.350 2,830,884 -1.50(-30.93%)
Jul 12, 2022 4.660 4.870 4.490 4.850 330,827 +0.20(+4.30%)
Jul 11, 2022 4.150 4.670 4.100 4.650 431,455 +0.45(+10.71%)
Jul 08, 2022 4.090 4.390 3.970 4.200 224,672 +0.04(+0.96%)
Jul 07, 2022 3.650 4.220 3.650 4.160 264,086 +0.50(+13.66%)
Jul 06, 2022 3.500 3.920 3.490 3.660 271,821 +0.07(+1.95%)
Jul 05, 2022 3.440 3.620 3.160 3.590 331,477 +0.30(+9.12%)
Jul 01, 2022 3.230 3.690 3.210 3.290 407,948 +0.09(+2.81%)
Jun 30, 2022 3.100 3.200 2.580 3.200 1,166,750 +0.09(+2.89%)
Jun 29, 2022 3.410 3.480 3.030 3.110 631,668 -0.30(-8.80%)
Jun 28, 2022 3.420 3.550 3.410 3.410 165,699 -0.07(-2.01%)
Jun 27, 2022 3.580 3.600 3.480 3.480 284,753 -0.06(-1.69%)
Jun 24, 2022 3.600 3.700 3.500 3.540 243,555 -0.01(-0.28%)
Jun 23, 2022 3.590 3.590 3.450 3.550 360,859 +0.03(+0.94%)
Jun 22, 2022 3.650 3.750 3.500 3.517 321,436 -0.13(-3.64%)
Jun 21, 2022 3.990 3.990 3.530 3.650 509,203 +0.13(+3.69%)
Jun 17, 2022 3.570 3.830 3.490 3.520 473,544 -0.08(-2.22%)
Jun 16, 2022 3.810 3.820 3.510 3.600 420,436 -0.27(-6.98%)
Jun 15, 2022 3.800 3.890 3.710 3.870 234,059 +0.16(+4.31%)
Jun 14, 2022 3.900 4.000 3.680 3.710 504,922 -0.19(-4.87%)
Jun 13, 2022 4.110 4.200 3.900 3.900 452,818 -0.32(-7.58%)
Jun 10, 2022 4.330 4.330 4.110 4.220 368,947 -0.11(-2.54%)
Jun 09, 2022 4.400 4.450 4.250 4.330 193,836 -0.12(-2.70%)
Jun 08, 2022 4.400 4.480 4.390 4.450 159,680 +0.05(+1.14%)
Jun 07, 2022 4.400 4.730 4.400 4.400 130,360 +0.00(+0.00%)
Jun 06, 2022 4.610 4.690 4.400 4.400 155,739 -0.21(-4.56%)
Jun 03, 2022 4.430 4.750 4.360 4.610 323,052 +0.18(+4.06%)
Jun 02, 2022 4.300 4.450 4.300 4.430 147,425 +0.13(+3.02%)
Jun 01, 2022 4.400 4.520 4.300 4.300 109,879 -0.18(-4.02%)
May 31, 2022 4.470 4.510 4.410 4.480 118,025 +0.03(+0.67%)
May 27, 2022 4.360 4.600 4.320 4.450 234,767 +0.14(+3.25%)
May 26, 2022 4.300 4.400 4.200 4.310 193,870 +0.10(+2.38%)
May 25, 2022 4.200 4.340 4.160 4.210 264,761 +0.01(+0.36%)
May 24, 2022 4.330 4.350 4.150 4.195 283,736 -0.12(-2.89%)
May 23, 2022 4.390 4.390 4.310 4.320 187,835 -0.10(-2.26%)
May 20, 2022 4.500 4.500 4.400 4.420 199,214 -0.00(-0.11%)
May 19, 2022 4.440 4.520 4.290 4.425 234,100 -0.08(-1.67%)
May 18, 2022 4.480 4.550 4.260 4.500 191,848 +0.02(+0.45%)
May 17, 2022 4.540 4.610 4.430 4.480 289,738 +0.05(+1.13%)
May 16, 2022 4.690 4.690 4.409 4.430 307,716 +0.03(+0.68%)
May 13, 2022 4.150 4.480 4.150 4.400 540,345 +0.29(+7.05%)
May 12, 2022 4.470 4.490 4.090 4.110 933,539 -0.50(-10.85%)
May 11, 2022 5.050 5.385 4.460 4.610 831,870 -0.47(-9.32%)
May 10, 2022 5.400 5.400 4.900 5.084 790,379 -0.27(-4.97%)
May 09, 2022 5.800 5.980 5.250 5.350 1,068,957 -0.43(-7.44%)
May 06, 2022 6.240 6.650 5.370 5.780 3,893,707 +0.42(+7.84%)
May 05, 2022 4.150 5.870 3.880 5.360 1,570,599 +1.26(+30.73%)
May 04, 2022 3.870 4.100 3.860 4.100 215,470 +0.18(+4.59%)
May 03, 2022 4.060 4.100 3.800 3.920 510,641 -0.17(-4.16%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.