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

Provention Bio Inc (NQ: PRVB )

24.98 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 26, 2023 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 29, 2022 4.710 4.960 4.460 4.490 456,084 -0.24(-5.07%)
Apr 28, 2022 5.000 5.040 4.500 4.730 747,887 -0.26(-5.31%)
Apr 27, 2022 5.050 5.120 4.950 4.995 391,935 -0.04(-0.70%)
Apr 26, 2022 5.590 5.590 5.000 5.030 401,693 -0.59(-10.50%)
Apr 25, 2022 5.560 5.730 5.445 5.620 461,670 -0.02(-0.35%)
Apr 22, 2022 5.610 5.710 5.470 5.640 386,393 +0.03(+0.53%)
Apr 21, 2022 5.960 6.009 5.580 5.610 363,504 -0.27(-4.59%)
Apr 20, 2022 5.880 6.000 5.630 5.880 343,379 +0.02(+0.34%)
Apr 19, 2022 5.780 6.000 5.660 5.860 350,323 +0.06(+1.03%)
Apr 18, 2022 6.570 6.570 5.770 5.800 500,123 -0.67(-10.36%)
Apr 14, 2022 6.500 6.580 6.390 6.470 296,393 -0.03(-0.46%)
Apr 13, 2022 6.210 6.690 6.200 6.500 320,670 +0.31(+5.01%)
Apr 12, 2022 6.480 6.520 6.140 6.190 322,179 -0.24(-3.73%)
Apr 11, 2022 6.880 6.970 6.370 6.430 609,093 -0.54(-7.75%)
Apr 08, 2022 6.900 7.100 6.740 6.970 517,228 +0.02(+0.29%)
Apr 07, 2022 7.170 7.300 6.920 6.950 409,717 -0.23(-3.20%)
Apr 06, 2022 7.020 7.220 6.920 7.180 258,222 +0.05(+0.70%)
Apr 05, 2022 7.190 7.310 7.075 7.130 425,885 -0.11(-1.52%)
Apr 04, 2022 7.380 7.380 7.170 7.240 706,429 -0.06(-0.82%)
Apr 01, 2022 7.170 7.370 6.900 7.300 469,846 -0.02(-0.27%)
Mar 31, 2022 7.490 7.600 7.310 7.320 726,479 -0.17(-2.27%)
Mar 30, 2022 7.640 7.770 7.370 7.490 414,789 -0.18(-2.35%)
Mar 29, 2022 7.650 7.900 7.570 7.670 526,858 +0.12(+1.59%)
Mar 28, 2022 7.780 7.900 7.320 7.550 531,106 -0.22(-2.83%)
Mar 25, 2022 7.860 7.950 7.700 7.770 464,919 -0.11(-1.40%)
Mar 24, 2022 7.810 7.930 7.587 7.880 394,640 +0.11(+1.42%)
Mar 23, 2022 7.650 8.040 7.650 7.770 589,722 +0.01(+0.13%)
Mar 22, 2022 7.400 7.820 7.400 7.760 456,236 +0.38(+5.15%)
Mar 21, 2022 7.960 8.020 7.280 7.380 774,604 -0.39(-5.02%)
Mar 18, 2022 7.400 7.880 7.390 7.770 829,112 +0.27(+3.60%)
Mar 17, 2022 7.350 7.650 7.279 7.500 486,851 +0.07(+0.94%)
Mar 16, 2022 7.020 7.450 6.850 7.430 918,953 +0.45(+6.45%)
Mar 15, 2022 6.320 7.020 6.270 6.980 755,012 +0.68(+10.79%)
Mar 14, 2022 6.520 6.590 6.274 6.300 940,721 -0.20(-3.08%)
Mar 11, 2022 6.610 6.760 6.395 6.500 324,825 -0.08(-1.22%)
Mar 10, 2022 6.580 6.660 6.410 6.580 382,378 -0.06(-0.90%)
Mar 09, 2022 6.100 6.670 6.050 6.640 653,019 +0.64(+10.67%)
Mar 08, 2022 5.840 6.120 5.760 6.000 508,473 +0.16(+2.74%)
Mar 07, 2022 5.880 6.050 5.780 5.840 408,531 -0.08(-1.35%)
Mar 04, 2022 5.800 6.040 5.720 5.920 421,920 +0.02(+0.34%)
Mar 03, 2022 6.280 6.300 5.820 5.900 486,234 -0.31(-4.99%)
Mar 02, 2022 6.290 6.520 6.060 6.210 725,586 -0.05(-0.80%)
Mar 01, 2022 6.250 6.370 5.930 6.260 519,758 -0.01(-0.16%)
Feb 28, 2022 6.450 6.550 6.210 6.270 571,444 -0.25(-3.83%)
Feb 25, 2022 6.350 6.520 6.235 6.520 538,605 +0.17(+2.68%)
Feb 24, 2022 5.950 6.350 5.330 6.350 1,723,998 -0.06(-0.94%)
Feb 23, 2022 6.680 6.800 6.390 6.410 934,088 -0.16(-2.44%)
Feb 22, 2022 6.470 6.840 6.435 6.570 857,852 +0.09(+1.39%)
Feb 18, 2022 6.480 0 -0.21(-3.14%)
Feb 17, 2022 6.500 6.900 6.420 6.690 708,708 +0.10(+1.52%)
Feb 16, 2022 6.530 6.790 6.430 6.590 489,682 -0.03(-0.45%)
Feb 15, 2022 6.450 6.830 6.424 6.620 547,618 +0.33(+5.25%)
Feb 14, 2022 6.350 6.632 6.230 6.290 526,519 -0.06(-0.94%)
Feb 11, 2022 6.740 6.780 6.290 6.350 713,321 -0.34(-5.08%)
Feb 10, 2022 6.330 7.140 6.150 6.690 1,377,503 +0.19(+2.92%)
Feb 09, 2022 5.870 6.750 5.843 6.500 1,342,807 +0.68(+11.68%)
Feb 08, 2022 5.700 5.880 5.565 5.820 491,133 +0.11(+1.93%)
Feb 07, 2022 5.220 5.880 5.220 5.710 996,065 +0.48(+9.18%)
Feb 04, 2022 5.050 5.320 4.981 5.230 941,348 +0.18(+3.56%)
Feb 03, 2022 5.200 4.980 5.050 1,005,429 -0.28(-5.25%)
Feb 02, 2022 5.340 5.470 5.020 5.330 1,324,766 +0.03(+0.57%)
Feb 01, 2022 5.360 6.029 5.080 5.300 4,237,531 -0.06(-1.12%)
Jan 31, 2022 4.150 5.360 8,735,428 +1.20(+28.85%)
Jan 28, 2022 3.680 4.290 3.630 4.160 12,078,752 +0.76(+22.35%)
Jan 27, 2022 3.660 3.770 3.400 3.400 738,781 -0.24(-6.59%)
Jan 26, 2022 3.870 4.040 3.600 3.640 462,117 -0.21(-5.45%)
Jan 25, 2022 3.800 3.890 3.650 3.850 389,670 +0.03(+0.79%)
Jan 24, 2022 3.760 3.860 3.425 3.820 967,129 -0.08(-2.05%)
Jan 21, 2022 4.220 4.220 3.860 3.900 888,456 -0.39(-9.09%)
Jan 20, 2022 4.380 4.580 4.280 4.290 399,630 -0.08(-1.83%)
Jan 19, 2022 4.360 4.545 4.330 4.370 511,113 -0.02(-0.46%)
Jan 18, 2022 4.750 4.760 4.360 4.390 530,376 -0.36(-7.58%)
Jan 14, 2022 4.750 0 +0.11(+2.37%)
Jan 13, 2022 4.810 4.845 4.610 4.640 522,942 -0.13(-2.73%)
Jan 12, 2022 5.140 5.140 4.770 4.770 504,240 -0.29(-5.73%)
Jan 11, 2022 5.080 5.250 5.030 5.060 388,325 -0.06(-1.17%)
Jan 10, 2022 5.200 5.200 4.940 5.120 469,020 -0.11(-2.10%)
Jan 07, 2022 5.490 5.620 5.200 5.230 265,216 -0.22(-4.04%)
Jan 06, 2022 5.520 5.650 5.350 5.450 384,228 -0.07(-1.27%)
Jan 05, 2022 5.870 5.994 5.510 5.520 328,122 -0.39(-6.60%)
Jan 04, 2022 5.920 6.040 5.740 5.910 415,637 -0.04(-0.67%)
Jan 03, 2022 5.710 6.046 5.570 5.950 700,418 +0.33(+5.87%)
Dec 31, 2021 5.740 5.870 5.510 5.620 750,963 -0.13(-2.26%)
Dec 30, 2021 5.570 5.950 5.560 5.750 495,263 +0.16(+2.86%)
Dec 29, 2021 5.760 5.800 5.550 5.590 672,892 -0.20(-3.45%)
Dec 28, 2021 6.060 6.205 5.740 5.790 737,862 -0.27(-4.46%)
Dec 27, 2021 6.150 6.290 5.950 6.060 471,379 -0.12(-1.94%)
Dec 23, 2021 6.140 6.340 6.081 6.180 515,568 +0.06(+0.98%)
Dec 22, 2021 6.090 6.140 5.900 6.120 382,615 +0.03(+0.49%)
Dec 21, 2021 6.180 6.330 6.020 6.090 527,000 -0.06(-0.98%)
Dec 20, 2021 6.020 6.260 5.810 6.150 593,371 +0.09(+1.49%)
Dec 17, 2021 5.750 6.170 5.630 6.060 1,170,455 +0.18(+3.06%)
Dec 16, 2021 6.150 6.155 5.710 5.880 483,552 -0.19(-3.13%)
Dec 15, 2021 5.870 6.105 5.560 6.070 739,452 +0.21(+3.58%)
Dec 14, 2021 6.110 6.110 5.652 5.860 701,188 -0.30(-4.87%)
Dec 13, 2021 6.140 6.240 5.935 6.160 544,758 -0.02(-0.32%)
Dec 10, 2021 6.450 6.530 6.135 6.180 536,765 -0.28(-4.33%)
Dec 09, 2021 6.570 6.840 6.460 6.460 340,604 -0.23(-3.44%)
Dec 08, 2021 6.450 6.720 6.400 6.690 361,654 +0.24(+3.72%)
Dec 07, 2021 6.400 6.580 6.399 6.450 582,943 +0.16(+2.54%)
Dec 06, 2021 6.410 6.440 6.170 6.290 688,353 -0.16(-2.48%)
Dec 03, 2021 6.870 6.920 6.410 6.450 590,585 -0.44(-6.39%)
Dec 02, 2021 7.030 7.030 6.700 6.890 423,898 -0.06(-0.86%)
Dec 01, 2021 6.970 7.190 6.880 6.950 537,123 +0.05(+0.72%)
Nov 30, 2021 6.570 6.920 6.570 6.900 867,324 +0.34(+5.18%)
Nov 29, 2021 7.100 7.230 6.530 6.560 606,500 -0.46(-6.55%)
Nov 26, 2021 7.005 7.290 6.874 7.020 601,799 -0.37(-5.01%)
Nov 24, 2021 7.160 7.455 7.026 7.390 587,665 +0.21(+2.92%)
Nov 23, 2021 7.060 7.360 6.730 7.180 1,265,442 +0.00(+0.00%)
Nov 22, 2021 7.180 7.720 6.970 7.180 6,270,234 +0.94(+15.06%)
Nov 19, 2021 6.410 6.480 6.180 6.240 533,246 -0.25(-3.85%)
Nov 18, 2021 6.500 6.520 6.420 6.490 601,263 -0.22(-3.28%)
Nov 17, 2021 6.790 7.390 6.700 6.710 942,504 -0.08(-1.18%)
Nov 16, 2021 6.130 6.870 6.010 6.790 1,283,911 +0.66(+10.77%)
Nov 15, 2021 6.250 6.320 6.120 6.130 427,429 -0.19(-3.01%)
Nov 12, 2021 6.140 6.380 6.090 6.320 420,661 +0.15(+2.43%)
Nov 11, 2021 6.380 6.380 6.150 6.170 390,194 -0.21(-3.29%)
Nov 10, 2021 6.540 6.380 318,739 -0.26(-3.92%)
Nov 09, 2021 6.790 6.805 6.500 6.640 381,610 -0.24(-3.49%)
Nov 08, 2021 6.760 7.170 6.740 6.880 595,126 +0.04(+0.58%)
Nov 05, 2021 6.560 7.270 6.450 6.840 1,124,175 +0.40(+6.21%)
Nov 04, 2021 6.670 6.850 6.280 6.440 441,023 -0.22(-3.30%)
Nov 03, 2021 6.400 6.740 6.400 6.660 388,674 +0.21(+3.26%)
Nov 02, 2021 6.500 6.540 6.275 6.450 326,208 -0.09(-1.38%)
Nov 01, 2021 6.260 6.660 6.260 6.540 403,183 +0.28(+4.47%)
Oct 29, 2021 6.220 6.320 6.180 6.260 196,617 +0.01(+0.16%)
Oct 28, 2021 6.270 6.190 6.250 261,772 +0.00(+0.00%)
Oct 27, 2021 6.110 6.295 6.100 6.250 340,896 +0.07(+1.13%)
Oct 26, 2021 6.300 6.180 6.180 402,269 -0.06(-0.96%)
Oct 25, 2021 6.170 6.345 6.170 6.240 234,249 +0.03(+0.48%)
Oct 22, 2021 6.180 6.225 6.110 6.210 182,238 +0.00(+0.00%)
Oct 21, 2021 6.190 6.305 6.155 6.210 148,592 +0.04(+0.65%)
Oct 20, 2021 6.250 6.320 6.130 6.170 230,966 -0.07(-1.12%)
Oct 19, 2021 6.110 6.340 6.087 6.240 245,508 +0.13(+2.13%)
Oct 18, 2021 6.190 6.250 6.100 6.110 225,654 -0.09(-1.45%)
Oct 15, 2021 6.450 6.500 6.190 6.200 268,552 -0.16(-2.52%)
Oct 14, 2021 6.430 6.510 6.310 6.360 224,767 -0.03(-0.47%)
Oct 13, 2021 6.360 6.495 6.300 6.390 259,755 +0.05(+0.79%)
Oct 12, 2021 6.010 6.340 6.010 6.340 381,097 +0.33(+5.49%)
Oct 11, 2021 6.100 6.170 6.000 6.010 431,406 -0.04(-0.66%)
Oct 08, 2021 6.280 6.280 6.040 6.050 325,747 -0.20(-3.20%)
Oct 07, 2021 6.130 6.360 6.100 6.250 286,049 +0.14(+2.29%)
Oct 06, 2021 6.040 6.240 6.010 6.110 368,129 -0.04(-0.65%)
Oct 05, 2021 6.360 6.360 6.010 6.150 602,960 -0.14(-2.23%)
Oct 04, 2021 6.410 6.460 6.250 6.290 350,591 -0.17(-2.63%)
Oct 01, 2021 6.400 6.480 6.220 6.460 252,687 +0.06(+0.94%)
Sep 30, 2021 6.310 6.510 6.310 6.400 272,975 -0.02(-0.31%)
Sep 29, 2021 6.700 6.700 6.400 6.420 364,357 -0.24(-3.60%)
Sep 28, 2021 6.690 6.790 6.610 6.660 285,234 -0.11(-1.62%)
Sep 27, 2021 6.600 6.900 6.510 6.770 428,733 +0.17(+2.58%)
Sep 24, 2021 6.690 6.800 6.540 6.600 339,710 -0.15(-2.22%)
Sep 23, 2021 6.580 6.760 6.520 6.750 273,517 +0.23(+3.53%)
Sep 22, 2021 6.540 6.620 6.470 6.520 304,488 -0.01(-0.15%)
Sep 21, 2021 6.490 6.640 6.397 6.530 302,716 +0.11(+1.71%)
Sep 20, 2021 6.450 6.680 6.180 6.420 520,086 -0.25(-3.75%)
Sep 17, 2021 6.450 6.690 6.270 6.670 1,213,326 +0.22(+3.41%)
Sep 16, 2021 6.440 6.490 6.170 6.450 426,182 +0.04(+0.62%)
Sep 15, 2021 6.240 6.530 6.100 6.410 465,960 +0.19(+3.05%)
Sep 14, 2021 6.720 6.720 6.110 6.220 676,071 -0.51(-7.58%)
Sep 13, 2021 6.500 6.950 6.360 6.730 641,481 +0.26(+4.02%)
Sep 10, 2021 6.590 6.590 6.380 6.470 264,929 -0.08(-1.22%)
Sep 09, 2021 6.370 6.630 6.300 6.550 412,560 +0.13(+2.02%)
Sep 08, 2021 6.450 6.500 6.270 6.420 359,310 -0.08(-1.23%)
Sep 07, 2021 6.470 6.670 6.400 6.500 374,379 +0.03(+0.46%)
Sep 03, 2021 6.690 6.750 6.410 6.470 518,555 -0.23(-3.43%)
Sep 02, 2021 6.990 7.090 6.695 6.700 552,811 -0.29(-4.15%)
Sep 01, 2021 6.720 6.990 6.610 6.990 512,097 +0.28(+4.17%)
Aug 31, 2021 6.470 6.720 6.460 6.710 659,239 +0.23(+3.55%)
Aug 30, 2021 6.510 6.590 6.390 6.480 327,725 -0.03(-0.46%)
Aug 27, 2021 6.320 6.590 6.320 6.510 500,272 +0.17(+2.68%)
Aug 26, 2021 6.470 6.680 6.340 6.340 480,099 -0.19(-2.91%)
Aug 25, 2021 6.240 6.570 6.130 6.530 595,641 +0.29(+4.65%)
Aug 24, 2021 6.220 6.290 6.140 6.240 603,810 +0.02(+0.32%)
Aug 23, 2021 6.050 6.290 6.010 6.220 663,764 +0.25(+4.19%)
Aug 20, 2021 5.620 6.030 5.600 5.970 805,812 +0.31(+5.48%)
Aug 19, 2021 5.860 5.930 5.650 5.660 800,180 -0.27(-4.55%)
Aug 18, 2021 6.060 6.130 5.890 5.930 530,462 -0.11(-1.82%)
Aug 17, 2021 5.960 6.070 5.860 6.040 679,159 +0.01(+0.17%)
Aug 16, 2021 6.330 6.330 5.980 6.030 757,379 -0.30(-4.74%)
Aug 13, 2021 6.490 6.600 6.320 6.330 525,979 -0.23(-3.51%)
Aug 12, 2021 6.430 6.610 6.340 6.560 629,616 +0.15(+2.34%)
Aug 11, 2021 6.390 6.520 6.210 6.410 616,156 +0.02(+0.31%)
Aug 10, 2021 6.190 6.425 6.180 6.390 922,221 +0.21(+3.40%)
Aug 09, 2021 6.440 6.549 6.150 6.180 1,245,404 -0.33(-5.07%)
Aug 06, 2021 6.600 6.680 6.195 6.510 896,950 -0.09(-1.36%)
Aug 05, 2021 5.980 6.670 5.980 6.600 1,331,676 +0.58(+9.63%)
Aug 04, 2021 6.210 6.310 5.950 6.020 899,460 -0.19(-3.06%)
Aug 03, 2021 6.230 6.310 5.980 6.210 597,316 +0.03(+0.49%)
Aug 02, 2021 6.070 6.285 6.060 6.180 461,599 +0.11(+1.81%)
Jul 30, 2021 6.010 6.120 5.920 6.070 438,764 +0.03(+0.50%)
Jul 29, 2021 6.107 6.290 6.030 6.040 427,121 -0.17(-2.66%)
Jul 28, 2021 6.100 6.300 6.070 6.205 655,883 +0.13(+2.22%)
Jul 27, 2021 5.930 6.100 5.720 6.070 641,972 +0.08(+1.34%)
Jul 26, 2021 6.090 6.200 5.890 5.990 696,428 -0.12(-1.96%)
Jul 23, 2021 6.150 6.260 5.960 6.110 1,037,584 -0.05(-0.81%)
Jul 22, 2021 6.410 6.420 6.110 6.160 569,367 -0.29(-4.50%)
Jul 21, 2021 6.470 6.550 6.180 6.450 683,125 -0.01(-0.15%)
Jul 20, 2021 6.250 6.470 6.150 6.460 648,279 +0.27(+4.36%)
Jul 19, 2021 6.030 6.240 5.960 6.190 997,886 +0.09(+1.48%)
Jul 16, 2021 6.390 6.440 6.030 6.100 822,966 -0.17(-2.71%)
Jul 15, 2021 6.500 6.570 6.110 6.270 1,006,932 -0.32(-4.86%)
Jul 14, 2021 6.850 6.940 6.550 6.590 1,565,226 -0.24(-3.51%)
Jul 13, 2021 6.700 6.970 6.492 6.830 1,105,298 +0.18(+2.71%)
Jul 12, 2021 6.430 6.840 6.270 6.650 1,288,174 +0.18(+2.78%)
Jul 09, 2021 6.240 6.490 6.080 6.470 1,048,951 +0.24(+3.85%)
Jul 08, 2021 5.830 6.340 5.813 6.230 1,567,370 +0.24(+4.01%)
Jul 07, 2021 6.170 6.168 5.590 5.990 3,015,642 -0.12(-1.96%)
Jul 06, 2021 6.400 6.407 5.730 6.110 8,978,737 -2.19(-26.39%)
Jul 02, 2021 8.370 9.350 8.200 8.300 4,909,823 -0.03(-0.36%)
Jul 01, 2021 8.520 8.608 8.090 8.330 2,240,167 -0.10(-1.19%)
Jun 30, 2021 8.550 8.705 8.210 8.430 1,427,723 -0.03(-0.35%)
Jun 29, 2021 9.160 9.272 8.335 8.460 1,884,679 -0.77(-8.34%)
Jun 28, 2021 9.420 9.700 9.056 9.230 1,664,462 +0.11(+1.21%)
Jun 25, 2021 8.800 9.150 8.790 9.120 3,826,127 +0.32(+3.64%)
Jun 24, 2021 8.530 8.830 8.450 8.800 1,241,998 +0.42(+5.01%)
Jun 23, 2021 8.380 8.570 8.200 8.380 1,235,956 +0.01(+0.12%)
Jun 22, 2021 8.600 8.718 8.170 8.370 927,551 -0.21(-2.45%)
Jun 21, 2021 8.320 8.740 8.160 8.580 1,027,420 +0.21(+2.51%)
Jun 18, 2021 8.350 8.510 8.210 8.370 1,223,127 -0.10(-1.18%)
Jun 17, 2021 8.510 8.720 8.280 8.470 814,990 -0.02(-0.24%)
Jun 16, 2021 8.210 8.730 8.160 8.490 1,137,302 +0.42(+5.20%)
Jun 15, 2021 8.980 9.010 8.040 8.070 1,700,645 -0.91(-10.13%)
Jun 14, 2021 8.160 9.280 8.160 8.980 3,049,020 +0.82(+10.05%)
Jun 11, 2021 8.510 8.512 7.950 8.160 1,428,532 +0.01(+0.12%)
Jun 10, 2021 7.700 8.240 7.630 8.150 1,558,829 +0.45(+5.84%)
Jun 09, 2021 7.900 7.990 7.660 7.700 1,517,941 -0.09(-1.16%)
Jun 08, 2021 7.520 7.940 7.235 7.790 2,265,827 +0.42(+5.70%)
Jun 07, 2021 7.010 7.500 6.920 7.370 2,595,453 +0.38(+5.44%)
Jun 04, 2021 6.990 7.150 6.750 6.990 1,402,495 +0.04(+0.58%)
Jun 03, 2021 7.100 7.220 6.880 6.950 2,920,231 -0.26(-3.61%)
Jun 02, 2021 7.710 7.811 7.040 7.210 2,977,607 -0.44(-5.75%)
Jun 01, 2021 7.810 7.830 7.310 7.650 2,851,038 +0.04(+0.53%)
May 28, 2021 9.100 9.230 7.420 7.610 10,422,006 -3.07(-28.75%)
May 26, 2021 10.68 10.68 10.68 3,117 +0.56(+5.53%)
May 25, 2021 11.10 11.45 9.360 10.12 59,164,328 +2.14(+26.82%)
May 24, 2021 7.650 8.120 7.260 7.980 1,445,342 +0.33(+4.31%)
May 21, 2021 7.780 8.060 7.580 7.650 904,243 -0.03(-0.39%)
May 20, 2021 7.870 7.950 7.310 7.680 1,155,264 -0.09(-1.16%)
May 19, 2021 7.300 7.920 7.240 7.770 942,078 +0.38(+5.14%)
May 18, 2021 6.910 7.570 6.860 7.390 779,276 +0.53(+7.73%)
May 17, 2021 7.100 7.140 6.660 6.860 736,111 -0.27(-3.79%)
May 14, 2021 6.800 7.260 6.716 7.130 554,101 +0.38(+5.63%)
May 13, 2021 6.810 6.930 6.550 6.750 570,371 -0.05(-0.74%)
May 12, 2021 6.750 7.015 6.720 6.800 702,126 -0.08(-1.16%)
May 11, 2021 6.240 7.040 6.145 6.880 1,060,647 +0.17(+2.53%)
May 10, 2021 7.150 7.230 6.610 6.710 1,051,370 -0.43(-6.02%)
May 07, 2021 6.960 7.380 6.890 7.140 696,163 +0.13(+1.85%)
May 06, 2021 7.200 7.350 6.790 7.010 1,181,524 -0.19(-2.64%)
May 05, 2021 7.220 7.340 6.910 7.200 686,382 -0.02(-0.28%)
May 04, 2021 7.150 7.320 6.950 7.220 742,544 +0.05(+0.70%)
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.