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

Cootek Cayman Inc ADR (NY: CTK )

0.9111 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 19, 2022 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, 2021 0.8200 0.8200 0.6880 0.7476 251,298 -0.04(-5.37%)
Nov 29, 2021 0.8300 0.8800 0.7500 0.7900 216,396 -0.04(-4.82%)
Nov 26, 2021 0.8400 0.8580 0.8280 0.8300 67,180 +0.00(+0.00%)
Nov 24, 2021 0.8300 0.8400 0.8000 0.8300 142,002 +0.01(+0.62%)
Nov 23, 2021 0.8140 0.8500 0.8102 0.8249 104,160 +0.01(+1.34%)
Nov 22, 2021 0.8920 0.9000 0.8007 0.8140 218,188 -0.07(-7.50%)
Nov 19, 2021 0.9400 0.9400 0.8800 0.8800 111,143 -0.06(-5.98%)
Nov 18, 2021 0.9200 0.9360 0.9141 0.9360 168,627 -0.01(-1.47%)
Nov 17, 2021 1.020 1.020 0.9125 0.9500 207,617 -0.04(-4.04%)
Nov 16, 2021 1.030 1.060 0.9800 0.9900 308,299 -0.06(-5.71%)
Nov 15, 2021 1.060 1.090 0.9962 1.050 468,497 +0.00(+0.00%)
Nov 12, 2021 1.020 1.070 1.020 1.050 219,292 +0.02(+1.94%)
Nov 11, 2021 1.070 1.070 1.000 1.030 298,390 -0.02(-1.88%)
Nov 10, 2021 1.080 1.050 279,790 -0.02(-1.90%)
Nov 09, 2021 1.100 1.103 1.050 1.070 358,119 -0.03(-2.73%)
Nov 08, 2021 1.110 1.120 1.070 1.100 282,992 +0.01(+0.92%)
Nov 05, 2021 1.130 1.130 1.070 1.090 245,633 -0.04(-3.54%)
Nov 04, 2021 1.130 1.130 1.084 1.130 125,646 +0.01(+0.89%)
Nov 03, 2021 1.120 1.180 1.050 1.120 356,649 -0.02(-1.75%)
Nov 02, 2021 1.150 1.150 1.080 1.140 213,216 -0.01(-0.87%)
Nov 01, 2021 1.120 1.180 1.110 1.150 234,554 +0.04(+3.60%)
Oct 29, 2021 1.100 1.130 1.080 1.110 264,899 +0.00(+0.00%)
Oct 28, 2021 1.100 1.150 1.070 1.110 808,591 -0.11(-9.02%)
Oct 27, 2021 1.070 1.430 1.070 1.220 6,048,468 +0.17(+15.64%)
Oct 26, 2021 1.100 1.040 1.055 299,098 -0.02(-1.40%)
Oct 25, 2021 1.100 1.141 1.060 1.070 383,455 -0.12(-10.08%)
Oct 22, 2021 1.220 1.260 1.150 1.190 256,130 +0.01(+0.85%)
Oct 21, 2021 1.130 1.180 1.110 1.180 132,863 +0.05(+4.22%)
Oct 20, 2021 1.070 1.150 1.060 1.132 138,803 +0.06(+5.81%)
Oct 19, 2021 1.090 1.100 1.040 1.070 278,916 -0.01(-0.93%)
Oct 18, 2021 1.160 1.180 1.040 1.080 203,962 -0.14(-11.48%)
Oct 15, 2021 1.140 1.220 1.130 1.220 74,982 +0.09(+7.96%)
Oct 14, 2021 1.170 1.170 1.110 1.130 183,436 -0.03(-2.59%)
Oct 13, 2021 1.170 1.190 1.143 1.160 145,056 -0.02(-1.69%)
Oct 12, 2021 1.260 1.260 1.170 1.180 94,420 -0.04(-3.28%)
Oct 11, 2021 1.130 1.250 1.120 1.220 177,945 +0.09(+7.96%)
Oct 08, 2021 1.150 1.180 1.100 1.130 169,946 -0.01(-0.88%)
Oct 07, 2021 1.180 1.198 1.120 1.140 193,470 -0.03(-2.56%)
Oct 06, 2021 1.200 1.200 1.140 1.170 124,780 -0.04(-3.31%)
Oct 05, 2021 1.250 1.258 1.200 1.210 94,009 -0.04(-3.20%)
Oct 04, 2021 1.270 1.270 1.200 1.250 91,118 -0.01(-0.79%)
Oct 01, 2021 1.240 1.288 1.240 1.260 64,175 +0.04(+3.28%)
Sep 30, 2021 1.310 1.320 1.200 1.220 262,853 -0.09(-6.87%)
Sep 29, 2021 1.280 1.340 1.250 1.310 318,308 +0.03(+2.34%)
Sep 28, 2021 1.300 1.319 1.240 1.280 137,873 -0.03(-2.29%)
Sep 27, 2021 1.330 1.350 1.270 1.310 136,607 -0.03(-2.24%)
Sep 24, 2021 1.320 1.350 1.300 1.340 70,142 +0.00(+0.00%)
Sep 23, 2021 1.330 1.370 1.300 1.340 227,417 -0.02(-1.47%)
Sep 22, 2021 1.360 1.400 1.270 1.360 226,515 +0.01(+0.74%)
Sep 21, 2021 1.400 1.400 1.320 1.350 145,607 -0.04(-2.88%)
Sep 20, 2021 1.380 1.450 1.320 1.390 63,364 +0.00(+0.00%)
Sep 17, 2021 1.480 1.490 1.390 1.390 90,538 -0.10(-6.71%)
Sep 16, 2021 1.500 1.520 1.430 1.490 85,418 -0.01(-0.67%)
Sep 15, 2021 1.530 1.540 1.470 1.500 76,162 -0.03(-1.96%)
Sep 14, 2021 1.530 1.570 1.480 1.530 162,325 -0.08(-4.97%)
Sep 13, 2021 1.670 1.700 1.570 1.610 71,251 -0.08(-4.73%)
Sep 10, 2021 1.620 1.710 1.600 1.690 208,612 +0.05(+3.05%)
Sep 09, 2021 1.630 1.719 1.600 1.640 341,844 +0.02(+1.23%)
Sep 08, 2021 1.570 1.840 1.480 1.620 1,743,142 +0.19(+13.29%)
Sep 07, 2021 1.560 1.630 1.430 1.430 172,766 -0.12(-7.74%)
Sep 03, 2021 1.550 1.630 1.540 1.550 33,668 +0.00(+0.00%)
Sep 02, 2021 1.590 1.600 1.520 1.550 62,338 -0.06(-3.73%)
Sep 01, 2021 1.630 1.650 1.572 1.610 66,850 -0.04(-2.42%)
Aug 31, 2021 1.620 1.650 1.600 1.650 40,573 +0.01(+0.61%)
Aug 30, 2021 1.660 1.717 1.630 1.640 67,387 -0.01(-0.61%)
Aug 27, 2021 1.640 1.650 1.553 1.650 68,190 +0.02(+1.23%)
Aug 26, 2021 1.620 1.700 1.590 1.630 126,444 +0.01(+0.62%)
Aug 25, 2021 1.580 1.660 1.550 1.620 102,014 +0.02(+1.25%)
Aug 24, 2021 1.510 1.670 1.500 1.600 242,553 +0.10(+6.67%)
Aug 23, 2021 1.300 1.500 1.290 1.500 296,469 +0.22(+17.19%)
Aug 20, 2021 1.330 1.410 1.270 1.280 234,490 -0.04(-3.03%)
Aug 19, 2021 1.300 1.440 1.260 1.320 334,317 +0.03(+2.33%)
Aug 18, 2021 1.400 1.400 1.290 1.290 534,987 -0.11(-7.86%)
Aug 17, 2021 1.720 1.750 1.320 1.400 367,550 -0.39(-21.79%)
Aug 16, 2021 1.840 1.840 1.740 1.790 70,795 -0.04(-2.19%)
Aug 13, 2021 1.790 1.850 1.720 1.830 89,658 +0.06(+3.39%)
Aug 12, 2021 1.820 1.900 1.760 1.770 205,551 -0.04(-2.21%)
Aug 11, 2021 1.700 1.860 1.680 1.810 231,931 +0.12(+7.10%)
Aug 10, 2021 1.620 1.720 1.570 1.690 156,142 +0.06(+3.68%)
Aug 09, 2021 1.580 1.690 1.550 1.630 83,002 +0.04(+2.52%)
Aug 06, 2021 1.580 1.620 1.520 1.590 95,663 +0.00(+0.00%)
Aug 05, 2021 1.680 1.680 1.580 1.590 181,829 -0.05(-3.05%)
Aug 04, 2021 1.540 1.700 1.540 1.640 126,748 +0.08(+5.13%)
Aug 03, 2021 1.660 1.730 1.480 1.560 161,885 -0.10(-6.02%)
Aug 02, 2021 1.490 1.720 1.450 1.660 340,649 +0.22(+15.28%)
Jul 30, 2021 1.390 1.487 1.378 1.440 141,821 +0.05(+3.60%)
Jul 29, 2021 1.410 1.429 1.371 1.390 133,797 +0.00(+0.00%)
Jul 28, 2021 1.420 1.420 1.370 1.390 281,636 -0.02(-1.42%)
Jul 27, 2021 1.480 1.550 1.400 1.410 335,154 -0.10(-6.62%)
Jul 26, 2021 1.500 1.560 1.460 1.510 239,227 +0.01(+0.67%)
Jul 23, 2021 1.660 1.710 1.500 1.500 398,729 -0.22(-12.79%)
Jul 22, 2021 1.730 1.760 1.670 1.720 135,397 +0.02(+1.18%)
Jul 21, 2021 1.760 1.800 1.650 1.700 211,771 -0.11(-6.08%)
Jul 20, 2021 1.730 1.870 1.730 1.810 326,526 +0.07(+4.02%)
Jul 19, 2021 1.970 1.980 1.647 1.740 669,825 -0.26(-13.00%)
Jul 16, 2021 1.810 2.140 1.760 2.000 1,894,234 +0.18(+9.89%)
Jul 15, 2021 1.640 1.890 1.600 1.820 897,837 +0.17(+10.30%)
Jul 14, 2021 1.560 1.750 1.530 1.650 447,080 +0.09(+5.77%)
Jul 13, 2021 1.620 1.634 1.530 1.560 142,858 -0.08(-4.88%)
Jul 12, 2021 1.600 1.650 1.550 1.640 85,704 +0.05(+3.14%)
Jul 09, 2021 1.490 1.620 1.460 1.590 190,945 +0.10(+6.71%)
Jul 08, 2021 1.510 1.520 1.460 1.490 126,849 -0.08(-5.10%)
Jul 07, 2021 1.560 1.600 1.530 1.570 154,013 -0.01(-0.63%)
Jul 06, 2021 1.600 1.611 1.510 1.580 299,797 -0.04(-2.47%)
Jul 02, 2021 1.710 1.710 1.590 1.620 132,569 -0.01(-0.61%)
Jul 01, 2021 1.660 1.670 1.630 1.630 100,553 -0.04(-2.40%)
Jun 30, 2021 1.670 1.680 1.630 1.670 181,062 +0.02(+1.21%)
Jun 29, 2021 1.740 1.740 1.650 1.650 211,122 -0.09(-5.17%)
Jun 28, 2021 1.700 1.750 1.690 1.740 289,358 +0.05(+2.96%)
Jun 25, 2021 1.690 1.700 1.650 1.690 121,518 +0.01(+0.60%)
Jun 24, 2021 1.620 1.680 1.610 1.680 212,192 +0.07(+4.35%)
Jun 23, 2021 1.590 1.630 1.590 1.610 121,638 +0.02(+1.26%)
Jun 22, 2021 1.660 1.660 1.560 1.590 356,074 -0.06(-3.64%)
Jun 21, 2021 1.770 1.770 1.630 1.650 264,369 -0.12(-6.78%)
Jun 18, 2021 1.620 1.770 1.560 1.770 566,569 +0.15(+9.26%)
Jun 17, 2021 1.700 1.700 1.600 1.620 422,987 -0.05(-2.99%)
Jun 16, 2021 1.780 1.780 1.620 1.670 409,354 -0.09(-5.11%)
Jun 15, 2021 1.780 1.820 1.760 1.760 184,767 -0.06(-3.30%)
Jun 14, 2021 1.850 1.870 1.760 1.820 384,089 -0.05(-2.67%)
Jun 11, 2021 1.880 1.910 1.830 1.870 265,237 +0.01(+0.54%)
Jun 10, 2021 1.910 1.930 1.835 1.860 251,092 -0.03(-1.59%)
Jun 09, 2021 1.810 1.989 1.810 1.890 437,927 +0.08(+4.42%)
Jun 08, 2021 1.820 1.830 1.760 1.810 219,399 +0.02(+1.12%)
Jun 07, 2021 1.790 1.823 1.760 1.790 330,154 +0.00(+0.00%)
Jun 04, 2021 1.830 1.880 1.750 1.790 728,625 +0.01(+0.56%)
Jun 03, 2021 1.950 1.990 1.750 1.780 1,293,194 -0.28(-13.59%)
Jun 02, 2021 2.190 2.190 2.060 2.060 344,851 -0.13(-5.94%)
Jun 01, 2021 2.080 2.190 2.020 2.190 431,903 +0.13(+6.31%)
May 28, 2021 2.040 2.180 2.040 2.060 232,893 -0.02(-0.96%)
May 27, 2021 2.050 2.160 2.010 2.080 249,850 +0.08(+4.00%)
May 26, 2021 2.090 2.126 1.990 2.000 165,977 -0.12(-5.66%)
May 25, 2021 2.090 2.140 2.050 2.120 104,714 +0.07(+3.41%)
May 24, 2021 2.090 2.200 2.010 2.050 222,438 -0.09(-4.21%)
May 21, 2021 2.100 2.190 2.040 2.140 141,070 +0.08(+3.88%)
May 20, 2021 2.050 2.150 2.020 2.060 136,870 -0.02(-0.96%)
May 19, 2021 2.190 2.190 2.010 2.080 112,355 -0.08(-3.70%)
May 18, 2021 2.120 2.180 2.060 2.160 114,169 +0.04(+1.89%)
May 17, 2021 2.040 2.200 2.010 2.120 162,418 +0.08(+3.92%)
May 14, 2021 1.880 2.090 1.880 2.040 142,952 +0.19(+10.27%)
May 13, 2021 1.850 1.899 1.820 1.850 148,496 +0.00(+0.00%)
May 12, 2021 1.910 1.950 1.830 1.850 149,374 -0.05(-2.63%)
May 11, 2021 1.910 1.944 1.860 1.900 185,025 +0.01(+0.53%)
May 10, 2021 2.180 2.180 1.880 1.890 312,597 -0.27(-12.50%)
May 07, 2021 2.160 2.290 2.160 2.160 57,441 -0.05(-2.26%)
May 06, 2021 2.320 2.350 2.200 2.210 103,007 -0.10(-4.33%)
May 05, 2021 2.350 2.363 2.280 2.310 39,446 +0.01(+0.43%)
May 04, 2021 2.300 2.300 2.220 2.300 114,431 +0.01(+0.44%)
May 03, 2021 2.210 2.290 2.160 2.290 46,605 +0.05(+2.23%)
Apr 30, 2021 2.230 2.310 2.200 2.240 55,000 -0.06(-2.61%)
Apr 29, 2021 2.450 2.450 2.280 2.300 105,270 -0.12(-4.96%)
Apr 28, 2021 2.350 2.420 2.275 2.420 76,682 +0.07(+2.98%)
Apr 27, 2021 2.360 2.420 2.250 2.350 95,653 -0.04(-1.67%)
Apr 26, 2021 2.470 2.500 2.310 2.390 191,711 +0.01(+0.42%)
Apr 23, 2021 2.320 2.460 2.290 2.380 221,600 +0.06(+2.59%)
Apr 22, 2021 2.170 2.400 2.113 2.320 390,895 +0.19(+8.92%)
Apr 21, 2021 2.000 2.180 1.960 2.130 255,542 +0.14(+7.04%)
Apr 20, 2021 2.000 2.020 1.950 1.990 194,262 -0.03(-1.49%)
Apr 19, 2021 2.090 2.090 1.960 2.020 145,522 -0.04(-1.94%)
Apr 16, 2021 2.080 2.080 1.960 2.060 198,200 -0.02(-0.96%)
Apr 15, 2021 2.150 2.270 2.030 2.080 258,378 -0.07(-3.26%)
Apr 14, 2021 2.260 2.260 2.080 2.150 259,998 -0.06(-2.71%)
Apr 13, 2021 2.290 2.300 2.200 2.210 209,923 -0.04(-1.78%)
Apr 12, 2021 2.520 2.520 2.250 2.250 607,996 -0.29(-11.42%)
Apr 09, 2021 2.720 2.730 2.480 2.540 421,700 -0.07(-2.68%)
Apr 08, 2021 2.780 2.780 2.610 2.610 326,898 -0.13(-4.74%)
Apr 07, 2021 2.720 2.800 2.670 2.740 307,254 -0.05(-1.79%)
Apr 06, 2021 2.670 2.810 2.610 2.790 132,472 +0.03(+1.09%)
Apr 05, 2021 2.690 2.800 2.650 2.760 294,642 +0.10(+3.76%)
Apr 01, 2021 2.760 2.890 2.590 2.660 405,600 -0.11(-3.97%)
Mar 31, 2021 2.570 2.770 2.570 2.770 333,532 +0.18(+6.95%)
Mar 30, 2021 2.590 2.610 2.500 2.590 280,439 +0.01(+0.39%)
Mar 29, 2021 2.650 2.700 2.557 2.580 277,169 -0.06(-2.27%)
Mar 26, 2021 2.660 2.860 2.560 2.640 609,300 +0.04(+1.54%)
Mar 25, 2021 2.750 2.750 2.550 2.600 599,043 -0.13(-4.76%)
Mar 24, 2021 2.960 2.960 2.720 2.730 367,895 -0.18(-6.19%)
Mar 23, 2021 3.090 3.100 2.860 2.910 355,786 -0.09(-3.00%)
Mar 22, 2021 3.180 3.300 2.990 3.000 298,708 -0.11(-3.54%)
Mar 19, 2021 3.130 3.170 2.960 3.110 181,600 +0.01(+0.32%)
Mar 18, 2021 3.180 3.252 3.080 3.100 305,641 -0.16(-4.91%)
Mar 17, 2021 3.060 3.285 3.000 3.260 295,950 +0.15(+4.82%)
Mar 16, 2021 3.160 3.350 3.060 3.110 305,298 -0.07(-2.20%)
Mar 15, 2021 3.280 3.414 3.060 3.180 560,967 -0.12(-3.64%)
Mar 12, 2021 3.070 3.530 2.920 3.300 784,500 +0.10(+3.12%)
Mar 11, 2021 2.790 3.300 2.690 3.200 907,563 +0.59(+22.61%)
Mar 10, 2021 2.990 3.070 2.610 2.610 656,594 -0.27(-9.38%)
Mar 09, 2021 2.710 3.030 2.650 2.880 754,709 +0.33(+12.94%)
Mar 08, 2021 2.950 2.950 2.530 2.550 607,008 -0.28(-9.89%)
Mar 05, 2021 3.110 3.110 2.750 2.830 662,800 -0.21(-6.91%)
Mar 04, 2021 3.250 3.250 2.710 3.040 1,036,267 -0.16(-5.00%)
Mar 03, 2021 3.780 3.810 3.190 3.200 657,721 -0.57(-15.12%)
Mar 02, 2021 4.250 4.280 3.760 3.770 367,327 -0.41(-9.81%)
Mar 01, 2021 4.190 4.380 4.170 4.180 179,971 +0.08(+1.95%)
Feb 26, 2021 4.090 4.170 3.880 4.100 334,300 -0.03(-0.73%)
Feb 25, 2021 4.640 4.740 4.100 4.130 367,210 -0.36(-8.02%)
Feb 24, 2021 4.830 4.880 4.450 4.490 467,073 -0.44(-8.92%)
Feb 23, 2021 5.150 5.190 4.200 4.930 949,099 -0.79(-13.81%)
Feb 22, 2021 6.150 6.150 5.611 5.720 376,174 -0.43(-6.99%)
Feb 19, 2021 6.230 6.290 5.910 6.150 559,400 -0.10(-1.60%)
Feb 18, 2021 5.950 6.260 5.880 6.250 442,433 +0.04(+0.64%)
Feb 17, 2021 6.770 6.810 5.600 6.210 1,580,351 -0.57(-8.41%)
Feb 16, 2021 5.500 7.200 5.500 6.780 1,915,088 +1.27(+23.05%)
Feb 12, 2021 5.340 5.670 5.134 5.510 642,700 -0.40(-6.77%)
Feb 11, 2021 5.280 5.910 4.540 5.910 937,191 +0.78(+15.20%)
Feb 10, 2021 4.570 5.450 4.500 5.130 1,583,081 +1.20(+30.53%)
Feb 09, 2021 3.820 4.270 3.720 3.930 681,460 +0.28(+7.67%)
Feb 08, 2021 3.800 3.840 3.500 3.650 536,975 +0.14(+3.99%)
Feb 05, 2021 3.460 3.730 3.230 3.510 868,300 +0.42(+13.59%)
Feb 04, 2021 3.120 3.200 3.010 3.090 197,357 -0.03(-0.96%)
Feb 03, 2021 2.880 3.150 2.860 3.120 276,223 +0.29(+10.25%)
Feb 02, 2021 2.900 2.920 2.760 2.830 194,320 +0.01(+0.35%)
Feb 01, 2021 2.950 3.000 2.800 2.820 256,295 -0.10(-3.42%)
Jan 29, 2021 3.100 3.120 2.800 2.920 185,400 -0.17(-5.50%)
Jan 28, 2021 3.090 3.190 3.060 3.090 106,637 +0.02(+0.65%)
Jan 27, 2021 3.350 3.350 3.010 3.070 423,106 -0.36(-10.50%)
Jan 26, 2021 3.390 3.770 3.290 3.430 433,077 +0.07(+2.08%)
Jan 25, 2021 3.260 3.470 3.120 3.360 370,156 +0.08(+2.44%)
Jan 22, 2021 3.450 3.520 3.100 3.280 565,400 -0.20(-5.75%)
Jan 21, 2021 2.760 3.670 2.690 3.480 2,245,648 +0.78(+28.89%)
Jan 20, 2021 2.740 2.790 2.650 2.700 269,774 -0.04(-1.46%)
Jan 19, 2021 2.790 2.790 2.680 2.740 300,303 +0.03(+1.11%)
Jan 15, 2021 2.790 2.800 2.660 2.710 328,600 -0.06(-2.17%)
Jan 14, 2021 2.850 2.850 2.750 2.770 248,693 -0.03(-1.07%)
Jan 13, 2021 2.850 2.880 2.700 2.800 306,363 +0.06(+2.19%)
Jan 12, 2021 2.790 2.790 2.680 2.740 179,700 -0.03(-1.08%)
Jan 11, 2021 2.840 2.850 2.700 2.770 195,295 -0.06(-2.12%)
Jan 08, 2021 2.830 2.840 2.660 2.830 256,600 +0.11(+4.04%)
Jan 07, 2021 2.790 2.840 2.680 2.720 299,184 +0.00(+0.00%)
Jan 06, 2021 2.630 2.820 2.600 2.720 212,552 +0.12(+4.62%)
Jan 05, 2021 2.680 2.700 2.460 2.600 311,195 -0.08(-2.99%)
Jan 04, 2021 2.820 2.820 2.630 2.680 228,313 -0.09(-3.25%)
Dec 31, 2020 2.770 2.770 2.770 225,140 -0.03(-1.07%)
Dec 30, 2020 2.700 2.910 2.670 2.800 225,140 +0.09(+3.32%)
Dec 29, 2020 2.710 2.800 2.610 2.710 264,235 +0.06(+2.26%)
Dec 28, 2020 2.800 2.870 2.620 2.650 336,891 -0.15(-5.36%)
Dec 24, 2020 2.910 2.980 2.640 2.800 365,800 -0.08(-2.78%)
Dec 23, 2020 3.010 3.030 2.850 2.880 500,235 -0.12(-4.00%)
Dec 22, 2020 3.000 3.240 2.980 3.000 540,886 +0.02(+0.67%)
Dec 21, 2020 3.300 3.300 2.780 2.980 850,147 -0.22(-6.88%)
Dec 18, 2020 3.300 3.360 2.980 3.200 540,600 -0.10(-3.03%)
Dec 17, 2020 4.000 4.000 3.000 3.300 861,506 -0.76(-18.72%)
Dec 16, 2020 4.380 4.380 3.860 4.060 435,085 -0.28(-6.45%)
Dec 15, 2020 4.790 5.150 4.160 4.340 941,498 -1.99(-31.44%)
Dec 14, 2020 5.140 6.330 5.080 6.330 163,191 +1.40(+28.40%)
Dec 11, 2020 4.750 4.930 4.553 4.930 11,100 +0.23(+4.89%)
Dec 10, 2020 4.790 4.800 4.594 4.700 12,622 -0.08(-1.67%)
Dec 09, 2020 4.680 4.780 4.580 4.780 14,754 +0.15(+3.24%)
Dec 08, 2020 4.700 4.700 4.500 4.630 14,063 -0.07(-1.49%)
Dec 07, 2020 4.390 4.700 4.290 4.700 43,150 +0.11(+2.40%)
Dec 04, 2020 4.480 4.600 4.360 4.590 26,500 +0.21(+4.79%)
Dec 03, 2020 4.440 4.470 4.210 4.380 23,067 -0.05(-1.13%)
Dec 02, 2020 4.730 4.892 4.360 4.430 23,794 -0.28(-5.94%)
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.