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

First Trust High Income Long/Short Fund (NY: FSD )

12.05 +0.16 (+1.35%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2018 8.129 8.129 8.088 8.111 208,034 -0.04(-0.43%)
Nov 29, 2018 8.135 8.164 8.129 8.146 272,010 +0.00(+0.00%)
Nov 28, 2018 8.082 8.158 8.076 8.146 281,340 +0.06(+0.73%)
Nov 27, 2018 8.035 8.105 8.035 8.088 242,300 +0.01(+0.07%)
Nov 26, 2018 8.053 8.111 8.046 8.082 157,114 +0.05(+0.58%)
Nov 23, 2018 8.053 8.064 8.035 8.035 87,916 -0.04(-0.44%)
Nov 21, 2018 8.070 8.070 8.070 0 +0.00(+0.00%)
Nov 20, 2018 8.082 8.094 8.047 8.070 164,970 -0.06(-0.72%)
Nov 19, 2018 8.158 8.158 8.088 8.129 150,481 -0.05(-0.57%)
Nov 16, 2018 8.188 8.188 8.158 8.176 545,216 -0.04(-0.43%)
Nov 15, 2018 8.240 8.240 8.176 8.211 413,398 -0.03(-0.36%)
Nov 14, 2018 8.281 8.299 8.223 8.240 190,686 -0.03(-0.35%)
Nov 13, 2018 8.293 8.293 8.270 8.270 137,082 -0.01(-0.07%)
Nov 12, 2018 8.323 8.323 8.240 8.276 177,181 -0.04(-0.42%)
Nov 09, 2018 8.352 8.352 8.305 8.311 172,083 -0.05(-0.63%)
Nov 08, 2018 8.352 8.375 8.335 8.364 251,615 +0.01(+0.07%)
Nov 07, 2018 8.270 8.375 8.270 8.358 147,566 +0.11(+1.28%)
Nov 06, 2018 8.199 8.258 8.199 8.252 99,087 +0.03(+0.36%)
Nov 05, 2018 8.164 8.229 8.164 8.223 190,992 +0.05(+0.65%)
Nov 02, 2018 8.158 8.188 8.158 8.170 130,511 +0.01(+0.14%)
Nov 01, 2018 8.117 8.188 8.117 8.158 177,747 +0.06(+0.69%)
Oct 31, 2018 8.167 8.178 8.088 8.102 458,744 -0.05(-0.64%)
Oct 30, 2018 8.079 8.155 8.056 8.155 220,615 +0.02(+0.29%)
Oct 29, 2018 8.225 8.225 8.085 8.132 228,042 -0.06(-0.78%)
Oct 26, 2018 8.225 8.225 8.161 8.196 313,823 -0.03(-0.35%)
Oct 25, 2018 8.242 8.242 8.196 8.225 112,348 +0.02(+0.21%)
Oct 24, 2018 8.236 8.260 8.201 8.207 132,396 -0.06(-0.70%)
Oct 23, 2018 8.312 8.318 8.266 8.266 147,581 -0.08(-0.91%)
Oct 22, 2018 8.353 8.353 8.322 8.341 70,016 +0.01(+0.07%)
Oct 19, 2018 8.365 8.400 8.324 8.335 150,388 -0.02(-0.21%)
Oct 18, 2018 8.394 8.394 8.353 8.353 113,573 -0.06(-0.69%)
Oct 17, 2018 8.388 8.423 8.382 8.411 120,133 +0.00(+0.00%)
Oct 16, 2018 8.365 8.429 8.341 8.411 243,244 +0.08(+0.98%)
Oct 15, 2018 8.335 8.335 8.277 8.330 269,866 +0.01(+0.14%)
Oct 12, 2018 8.301 8.347 8.301 8.318 210,646 +0.04(+0.49%)
Oct 11, 2018 8.254 8.295 8.254 8.277 171,633 +0.04(+0.49%)
Oct 10, 2018 8.341 8.370 8.225 8.236 310,026 -0.12(-1.46%)
Oct 09, 2018 8.382 8.394 8.359 8.359 164,608 -0.01(-0.14%)
Oct 08, 2018 8.347 8.388 8.301 8.370 155,679 -0.01(-0.07%)
Oct 05, 2018 8.452 8.464 8.295 8.376 258,887 -0.09(-1.10%)
Oct 04, 2018 8.551 8.568 8.452 8.469 237,501 -0.09(-1.02%)
Oct 03, 2018 8.580 8.602 8.551 8.557 165,847 -0.02(-0.27%)
Oct 02, 2018 8.557 8.598 8.557 8.580 128,305 +0.00(+0.00%)
Oct 01, 2018 8.534 8.592 8.534 8.580 121,124 +0.05(+0.58%)
Sep 28, 2018 8.583 8.583 8.531 8.531 159,247 -0.03(-0.41%)
Sep 27, 2018 8.554 8.577 8.531 8.565 138,379 +0.02(+0.20%)
Sep 26, 2018 8.560 8.571 8.548 8.548 223,549 -0.01(-0.14%)
Sep 25, 2018 8.565 8.577 8.548 8.560 167,951 +0.01(+0.07%)
Sep 24, 2018 8.548 8.571 8.545 8.554 211,065 +0.01(+0.07%)
Sep 21, 2018 8.571 8.594 8.548 8.548 170,486 -0.02(-0.20%)
Sep 20, 2018 8.594 8.594 8.548 8.565 182,596 -0.02(-0.20%)
Sep 19, 2018 8.600 8.617 8.577 8.583 123,415 -0.02(-0.20%)
Sep 18, 2018 8.600 8.617 8.588 8.600 304,022 +0.02(+0.20%)
Sep 17, 2018 8.612 8.617 8.583 8.583 149,998 -0.02(-0.20%)
Sep 14, 2018 8.612 8.612 8.571 8.600 128,815 -0.01(-0.07%)
Sep 13, 2018 8.594 8.629 8.594 8.606 174,354 +0.02(+0.20%)
Sep 12, 2018 8.571 8.617 8.571 8.588 228,048 +0.02(+0.27%)
Sep 11, 2018 8.560 8.572 8.551 8.565 132,427 +0.01(+0.07%)
Sep 10, 2018 8.548 8.565 8.548 8.560 119,776 +0.00(+0.00%)
Sep 07, 2018 8.554 8.583 8.548 8.560 246,911 -0.01(-0.13%)
Sep 06, 2018 8.560 8.577 8.531 8.571 193,007 +0.00(+0.00%)
Sep 05, 2018 8.594 8.605 8.565 8.571 173,934 -0.02(-0.20%)
Sep 04, 2018 8.612 8.628 8.583 8.588 197,483 -0.01(-0.17%)
Aug 31, 2018 8.603 8.603 8.603 0 +0.00(+0.00%)
Aug 30, 2018 8.557 8.603 8.557 8.603 336,872 +0.04(+0.43%)
Aug 29, 2018 8.568 8.609 8.557 8.566 223,983 -0.01(-0.16%)
Aug 28, 2018 8.557 8.580 8.551 8.580 181,073 +0.02(+0.20%)
Aug 27, 2018 8.574 8.580 8.557 8.563 264,106 -0.01(-0.07%)
Aug 24, 2018 8.568 8.591 8.563 8.568 149,401 +0.01(+0.07%)
Aug 23, 2018 8.557 8.574 8.540 8.563 176,149 +0.01(+0.07%)
Aug 22, 2018 8.540 8.557 8.528 8.557 205,132 +0.01(+0.07%)
Aug 21, 2018 8.557 8.557 8.534 8.551 230,302 +0.02(+0.20%)
Aug 20, 2018 8.522 8.545 8.522 8.534 131,716 +0.01(+0.13%)
Aug 17, 2018 8.500 8.534 8.500 8.522 208,952 +0.01(+0.13%)
Aug 16, 2018 8.500 8.512 8.482 8.511 259,005 +0.03(+0.34%)
Aug 15, 2018 8.477 8.500 8.465 8.482 137,687 +0.00(+0.00%)
Aug 14, 2018 8.459 8.482 8.454 8.482 165,786 +0.02(+0.27%)
Aug 13, 2018 8.465 8.486 8.454 8.459 162,438 -0.01(-0.07%)
Aug 10, 2018 8.408 8.477 8.408 8.465 257,882 +0.01(+0.07%)
Aug 09, 2018 8.448 8.505 8.436 8.459 429,413 +0.01(+0.14%)
Aug 08, 2018 8.413 8.459 8.413 8.448 250,971 +0.02(+0.20%)
Aug 07, 2018 8.390 8.431 8.390 8.431 232,003 +0.03(+0.41%)
Aug 06, 2018 8.356 8.396 8.356 8.396 161,149 +0.05(+0.55%)
Aug 03, 2018 8.327 8.373 8.327 8.350 167,684 +0.02(+0.21%)
Aug 02, 2018 8.304 8.356 8.304 8.333 192,154 -0.01(-0.14%)
Aug 01, 2018 8.316 8.356 8.316 8.344 148,579 +0.00(+0.03%)
Jul 31, 2018 8.347 8.362 8.307 8.342 256,839 -0.01(-0.07%)
Jul 30, 2018 8.359 8.370 8.336 8.347 161,236 -0.01(-0.14%)
Jul 27, 2018 8.376 8.376 8.342 8.359 181,875 +0.01(+0.07%)
Jul 26, 2018 8.347 8.370 8.330 8.353 306,646 +0.00(+0.00%)
Jul 25, 2018 8.342 8.370 8.342 8.353 308,255 +0.01(+0.17%)
Jul 24, 2018 8.319 8.351 8.319 8.339 237,378 +0.01(+0.17%)
Jul 23, 2018 8.307 8.324 8.296 8.324 186,903 +0.02(+0.27%)
Jul 20, 2018 8.273 8.313 8.272 8.302 195,950 +0.01(+0.14%)
Jul 19, 2018 8.276 8.290 8.267 8.290 158,796 +0.02(+0.21%)
Jul 18, 2018 8.307 8.307 8.273 8.273 130,976 -0.02(-0.27%)
Jul 17, 2018 8.279 8.296 8.265 8.296 298,580 +0.02(+0.21%)
Jul 16, 2018 8.285 8.290 8.267 8.279 198,238 +0.00(+0.00%)
Jul 13, 2018 8.262 8.279 8.262 8.279 115,393 +0.02(+0.21%)
Jul 12, 2018 8.250 8.285 8.250 8.262 164,905 +0.01(+0.14%)
Jul 11, 2018 8.239 8.267 8.239 8.250 152,894 -0.01(-0.07%)
Jul 10, 2018 8.239 8.267 8.233 8.256 219,511 +0.01(+0.14%)
Jul 09, 2018 8.302 8.307 8.182 8.245 514,640 -0.05(-0.62%)
Jul 06, 2018 8.273 8.296 8.267 8.296 144,437 +0.03(+0.34%)
Jul 05, 2018 8.256 8.267 8.250 8.267 111,827 +0.01(+0.07%)
Jul 03, 2018 8.262 8.262 8.262 0 -0.01(-0.07%)
Jul 02, 2018 8.285 8.319 8.245 8.267 365,745 -0.07(-0.86%)
Jun 29, 2018 8.339 8.344 8.299 8.339 346,470 -0.01(-0.07%)
Jun 28, 2018 8.322 8.344 8.305 8.344 299,516 +0.02(+0.20%)
Jun 27, 2018 8.339 8.361 8.313 8.327 147,922 -0.01(-0.07%)
Jun 26, 2018 8.322 8.350 8.322 8.333 106,414 -0.01(-0.07%)
Jun 25, 2018 8.361 8.373 8.316 8.339 146,343 -0.03(-0.34%)
Jun 22, 2018 8.384 8.391 8.367 8.367 76,466 -0.02(-0.20%)
Jun 21, 2018 8.378 8.401 8.367 8.384 133,853 -0.01(-0.13%)
Jun 20, 2018 8.361 8.395 8.361 8.395 123,017 +0.03(+0.41%)
Jun 19, 2018 8.367 8.395 8.356 8.361 154,280 -0.03(-0.40%)
Jun 18, 2018 8.373 8.396 8.359 8.395 138,949 +0.03(+0.34%)
Jun 15, 2018 8.424 8.350 8.367 186,186 -0.06(-0.67%)
Jun 14, 2018 8.384 8.424 8.361 8.424 210,412 +0.06(+0.74%)
Jun 13, 2018 8.367 8.384 8.350 8.361 102,576 -0.01(-0.07%)
Jun 12, 2018 8.367 8.384 8.361 8.367 128,479 -0.01(-0.07%)
Jun 11, 2018 8.395 8.400 8.350 8.373 208,816 -0.03(-0.34%)
Jun 08, 2018 8.378 8.401 8.344 8.401 205,087 +0.03(+0.34%)
Jun 07, 2018 8.344 8.373 8.333 8.373 166,797 +0.03(+0.34%)
Jun 06, 2018 8.356 8.316 8.344 203,815 +0.02(+0.20%)
Jun 05, 2018 8.322 8.350 8.316 8.327 148,592 +0.01(+0.14%)
Jun 04, 2018 8.305 8.358 8.305 8.316 178,576 +0.02(+0.20%)
Jun 01, 2018 8.282 8.339 8.282 8.299 171,688 +0.01(+0.10%)
May 31, 2018 8.336 8.352 8.291 8.291 256,822 -0.04(-0.47%)
May 30, 2018 8.319 8.352 8.313 8.330 217,676 -0.01(-0.07%)
May 29, 2018 8.341 8.352 8.291 8.336 157,023 -0.01(-0.13%)
May 25, 2018 8.347 8.347 8.347 0 -0.01(-0.13%)
May 24, 2018 8.381 8.386 8.336 8.358 236,320 -0.03(-0.34%)
May 23, 2018 8.364 8.397 8.364 8.386 123,010 +0.00(+0.00%)
May 22, 2018 8.381 8.403 8.381 8.386 138,255 -0.00(-0.05%)
May 21, 2018 8.397 8.409 8.375 8.390 175,661 +0.00(+0.05%)
May 18, 2018 8.381 8.397 8.381 8.386 93,946 -0.01(-0.13%)
May 17, 2018 8.375 8.403 8.375 8.397 138,445 -0.01(-0.07%)
May 16, 2018 8.426 8.426 8.386 8.403 154,767 +0.01(+0.07%)
May 15, 2018 8.420 8.431 8.381 8.397 155,204 -0.03(-0.33%)
May 14, 2018 8.426 8.444 8.420 8.426 132,017 +0.00(+0.00%)
May 11, 2018 8.414 8.437 8.409 8.426 128,388 +0.01(+0.07%)
May 10, 2018 8.403 8.448 8.403 8.420 127,219 +0.01(+0.07%)
May 09, 2018 8.414 8.448 8.414 8.414 100,114 +0.00(+0.00%)
May 08, 2018 8.392 8.442 8.381 8.414 108,031 +0.00(+0.00%)
May 07, 2018 8.454 8.459 8.414 8.414 126,096 -0.04(-0.50%)
May 04, 2018 8.454 8.465 8.437 8.456 98,741 -0.01(-0.10%)
May 03, 2018 8.470 8.470 8.432 8.465 127,052 +0.01(+0.13%)
May 02, 2018 8.459 8.468 8.442 8.454 203,767 +0.02(+0.27%)
May 01, 2018 8.431 8.465 8.431 8.431 189,435 -0.00(-0.03%)
Apr 30, 2018 8.412 8.451 8.412 8.434 157,957 +0.02(+0.27%)
Apr 27, 2018 8.400 8.445 8.400 8.412 145,778 +0.01(+0.13%)
Apr 26, 2018 8.389 8.421 8.389 8.400 118,227 +0.02(+0.27%)
Apr 25, 2018 8.373 8.400 8.361 8.378 175,396 -0.01(-0.16%)
Apr 24, 2018 8.400 8.428 8.384 8.391 248,838 -0.01(-0.11%)
Apr 23, 2018 8.417 8.417 8.389 8.400 151,663 +0.00(+0.00%)
Apr 20, 2018 8.434 8.434 8.389 8.400 124,685 -0.02(-0.27%)
Apr 19, 2018 8.445 8.451 8.412 8.423 181,338 -0.02(-0.26%)
Apr 18, 2018 8.479 8.501 8.445 8.445 201,834 -0.04(-0.46%)
Apr 17, 2018 8.473 8.512 8.473 8.484 231,329 +0.02(+0.20%)
Apr 16, 2018 8.440 8.473 8.418 8.467 131,058 +0.03(+0.40%)
Apr 13, 2018 8.451 8.451 8.423 8.434 99,322 +0.02(+0.27%)
Apr 12, 2018 8.456 8.462 8.406 8.412 193,887 -0.03(-0.40%)
Apr 11, 2018 8.423 8.445 8.400 8.445 183,856 +0.03(+0.33%)
Apr 10, 2018 8.395 8.417 8.387 8.417 138,352 +0.03(+0.40%)
Apr 09, 2018 8.373 8.389 8.361 8.384 166,493 +0.03(+0.33%)
Apr 06, 2018 8.356 8.373 8.356 8.356 169,717 -0.01(-0.07%)
Apr 05, 2018 8.328 8.367 8.328 8.361 217,102 +0.04(+0.47%)
Apr 04, 2018 8.333 8.373 8.322 8.322 233,652 -0.04(-0.53%)
Apr 03, 2018 8.356 8.378 8.339 8.367 144,719 +0.02(+0.20%)
Apr 02, 2018 8.389 8.389 8.350 8.350 317,313 +0.01(+0.10%)
Mar 29, 2018 8.342 8.342 8.342 0 +0.03(+0.33%)
Mar 28, 2018 8.320 8.331 8.314 8.314 141,086 +0.01(+0.13%)
Mar 27, 2018 8.314 8.342 8.303 8.303 302,538 -0.03(-0.33%)
Mar 26, 2018 8.342 8.342 8.303 8.331 312,017 +0.03(+0.33%)
Mar 23, 2018 8.364 8.370 8.292 8.303 323,521 -0.02(-0.27%)
Mar 22, 2018 8.386 8.386 8.325 8.325 213,070 -0.07(-0.79%)
Mar 21, 2018 8.419 8.419 8.364 8.392 396,414 -0.02(-0.20%)
Mar 20, 2018 8.469 8.489 8.403 8.408 383,852 -0.08(-0.91%)
Mar 19, 2018 8.536 8.536 8.475 8.486 180,384 -0.08(-0.97%)
Mar 16, 2018 8.597 8.597 8.552 8.569 215,943 -0.02(-0.19%)
Mar 15, 2018 8.602 8.602 8.580 8.586 182,001 +0.00(+0.00%)
Mar 14, 2018 8.586 8.591 8.564 8.586 164,585 -0.01(-0.06%)
Mar 13, 2018 8.630 8.630 8.575 8.591 205,446 -0.02(-0.19%)
Mar 12, 2018 8.641 8.648 8.608 8.608 122,368 -0.02(-0.19%)
Mar 09, 2018 8.647 8.652 8.619 8.625 127,488 +0.01(+0.06%)
Mar 08, 2018 8.625 8.653 8.613 8.619 175,547 -0.01(-0.06%)
Mar 07, 2018 8.664 8.625 8.625 185,277 -0.04(-0.51%)
Mar 06, 2018 8.697 8.702 8.658 8.669 227,184 +0.00(+0.00%)
Mar 05, 2018 8.669 8.693 8.658 8.669 116,662 -0.03(-0.32%)
Mar 02, 2018 8.691 8.713 8.674 8.697 95,457 -0.02(-0.19%)
Mar 01, 2018 8.730 8.752 8.702 8.713 150,011 -0.01(-0.16%)
Feb 28, 2018 8.793 8.793 8.727 8.727 266,301 -0.06(-0.69%)
Feb 27, 2018 8.799 8.804 8.777 8.788 120,945 +0.01(+0.13%)
Feb 26, 2018 8.755 8.786 8.755 8.777 180,479 +0.02(+0.25%)
Feb 23, 2018 8.766 8.788 8.733 8.755 201,876 -0.01(-0.06%)
Feb 22, 2018 8.782 8.760 179,208 +0.03(+0.32%)
Feb 21, 2018 8.744 8.810 8.711 8.733 644,484 -0.19(-2.10%)
Feb 20, 2018 8.909 8.936 8.898 8.920 127,683 -0.01(-0.12%)
Feb 16, 2018 8.931 8.931 8.931 0 +0.07(+0.75%)
Feb 15, 2018 8.843 8.865 8.821 8.865 172,632 +0.05(+0.56%)
Feb 14, 2018 8.755 8.820 8.755 8.815 206,075 +0.01(+0.13%)
Feb 13, 2018 8.749 8.826 8.749 8.804 160,262 -0.01(-0.06%)
Feb 12, 2018 8.826 8.848 8.788 8.810 320,460 +0.01(+0.13%)
Feb 09, 2018 8.865 8.887 8.738 8.799 178,974 -0.06(-0.68%)
Feb 08, 2018 8.964 8.986 8.848 8.859 150,994 -0.07(-0.80%)
Feb 07, 2018 8.887 8.964 8.865 8.931 223,688 -0.01(-0.12%)
Feb 06, 2018 8.689 8.942 8.672 8.942 283,285 +0.08(+0.85%)
Feb 05, 2018 9.096 9.105 8.793 8.867 311,258 -0.25(-2.76%)
Feb 02, 2018 9.157 9.173 9.096 9.118 184,531 -0.06(-0.60%)
Feb 01, 2018 9.151 9.195 9.129 9.173 141,299 +0.00(+0.05%)
Jan 31, 2018 9.098 9.223 9.098 9.169 364,892 +0.07(+0.72%)
Jan 30, 2018 9.131 9.131 9.076 9.103 200,503 -0.05(-0.60%)
Jan 29, 2018 9.202 9.202 9.136 9.158 246,087 -0.03(-0.30%)
Jan 26, 2018 9.174 9.207 9.174 9.185 310,656 +0.02(+0.18%)
Jan 25, 2018 9.169 9.180 9.136 9.169 169,919 +0.02(+0.18%)
Jan 24, 2018 9.180 9.180 9.125 9.152 202,324 +0.01(+0.06%)
Jan 23, 2018 9.087 9.155 9.087 9.147 197,767 +0.05(+0.54%)
Jan 22, 2018 9.054 9.098 9.052 9.098 156,268 +0.04(+0.48%)
Jan 19, 2018 9.043 9.070 9.016 9.054 235,070 +0.03(+0.30%)
Jan 18, 2018 9.120 9.120 9.021 9.027 193,334 -0.08(-0.84%)
Jan 17, 2018 9.114 9.131 9.070 9.103 329,579 +0.03(+0.30%)
Jan 16, 2018 9.152 9.152 9.059 9.076 233,401 -0.02(-0.24%)
Jan 12, 2018 9.098 9.098 9.098 0 +0.01(+0.06%)
Jan 11, 2018 9.098 9.120 9.070 9.092 330,754 +0.02(+0.24%)
Jan 10, 2018 9.059 9.070 288,023 -0.07(-0.72%)
Jan 09, 2018 9.114 9.152 9.081 9.136 342,852 +0.02(+0.24%)
Jan 08, 2018 9.081 9.114 9.081 9.114 256,321 +0.03(+0.30%)
Jan 05, 2018 9.070 9.098 9.070 9.087 262,802 +0.02(+0.24%)
Jan 04, 2018 9.109 9.109 9.016 9.065 790,363 -0.02(-0.18%)
Jan 03, 2018 9.070 9.136 9.054 9.081 718,448 -0.02(-0.24%)
Jan 02, 2018 8.999 9.103 8.967 9.103 659,220 +0.12(+1.39%)
Dec 29, 2017 8.979 8.979 8.979 0 +0.06(+0.67%)
Dec 28, 2017 8.881 8.930 8.881 8.919 434,396 +0.04(+0.43%)
Dec 27, 2017 8.903 8.919 8.877 8.881 272,518 -0.02(-0.24%)
Dec 26, 2017 8.838 8.919 8.775 8.903 422,743 +0.05(+0.55%)
Dec 22, 2017 8.865 8.876 8.849 8.854 209,950 -0.01(-0.12%)
Dec 21, 2017 8.908 8.908 8.849 8.865 394,025 -0.03(-0.30%)
Dec 20, 2017 8.870 8.894 8.859 8.892 335,061 +0.03(+0.31%)
Dec 19, 2017 8.908 8.908 8.849 8.865 241,848 -0.03(-0.30%)
Dec 18, 2017 8.930 8.930 8.876 8.892 275,652 -0.01(-0.12%)
Dec 15, 2017 8.881 8.914 8.871 8.903 207,160 +0.03(+0.37%)
Dec 14, 2017 8.908 8.908 8.870 8.870 127,456 -0.04(-0.43%)
Dec 13, 2017 8.876 8.908 8.849 8.908 192,385 +0.04(+0.49%)
Dec 12, 2017 8.838 8.881 8.832 8.865 198,336 +0.02(+0.18%)
Dec 11, 2017 8.821 8.849 8.805 8.849 209,545 +0.04(+0.43%)
Dec 08, 2017 8.838 8.838 8.800 8.811 178,388 -0.03(-0.31%)
Dec 07, 2017 8.821 8.849 8.805 8.838 198,945 +0.03(+0.31%)
Dec 06, 2017 8.838 8.859 8.789 8.811 314,396 -0.02(-0.18%)
Dec 05, 2017 8.838 8.859 8.817 8.827 200,116 +0.01(+0.06%)
Dec 04, 2017 8.843 8.859 8.817 8.821 248,789 -0.03(-0.31%)
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.