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:

Global Net Lease Inc (NY: GNL )

7.790 -0.220 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.84 10.84 10.84 437,449 +0.04(+0.41%)
Dec 30, 2020 10.72 10.87 10.69 10.79 437,449 +0.08(+0.77%)
Dec 29, 2020 10.82 10.84 10.63 10.71 545,734 -0.09(-0.88%)
Dec 28, 2020 10.72 10.94 10.70 10.80 550,159 +0.07(+0.65%)
Dec 24, 2020 10.63 10.75 10.54 10.73 167,201 +0.14(+1.31%)
Dec 23, 2020 10.75 10.87 10.58 10.60 589,759 -0.05(-0.48%)
Dec 22, 2020 10.68 10.68 10.44 10.65 638,003 -0.03(-0.30%)
Dec 21, 2020 10.66 10.86 10.52 10.68 777,709 -0.14(-1.29%)
Dec 18, 2020 11.11 11.20 10.59 10.82 3,181,731 -0.38(-3.39%)
Dec 17, 2020 11.09 11.21 11.02 11.20 585,559 +0.11(+1.03%)
Dec 16, 2020 11.11 11.22 10.97 11.08 670,753 -0.03(-0.23%)
Dec 15, 2020 10.74 11.11 10.68 11.11 574,799 +0.46(+4.27%)
Dec 14, 2020 10.73 10.90 10.62 10.65 649,821 -0.02(-0.18%)
Dec 11, 2020 10.74 10.83 10.60 10.67 364,141 -0.15(-1.40%)
Dec 10, 2020 10.79 10.88 10.74 10.82 349,109 -0.08(-0.70%)
Dec 09, 2020 11.01 11.06 10.79 10.90 608,679 -0.06(-0.52%)
Dec 08, 2020 10.94 11.12 10.94 10.96 378,617 -0.11(-0.97%)
Dec 07, 2020 11.03 11.18 10.94 11.06 641,832 +0.00(+0.00%)
Dec 04, 2020 10.94 11.13 10.92 11.06 407,642 +0.27(+2.52%)
Dec 03, 2020 10.77 10.92 10.73 10.79 411,244 +0.09(+0.83%)
Dec 02, 2020 10.71 10.81 10.61 10.70 498,375 -0.04(-0.35%)
Dec 01, 2020 10.67 10.89 10.60 10.74 464,840 +0.19(+1.80%)
Nov 30, 2020 10.67 10.78 10.52 10.55 510,774 -0.18(-1.71%)
Nov 27, 2020 10.82 10.82 10.61 10.73 288,212 -0.09(-0.82%)
Nov 25, 2020 11.07 11.07 10.76 10.82 496,700 -0.30(-2.73%)
Nov 24, 2020 10.99 11.33 10.99 11.13 607,702 +0.32(+2.92%)
Nov 23, 2020 10.61 11.03 10.55 10.81 746,107 +0.32(+3.01%)
Nov 20, 2020 10.49 10.56 10.39 10.49 539,885 -0.12(-1.13%)
Nov 19, 2020 10.54 10.63 10.38 10.61 474,163 +0.08(+0.72%)
Nov 18, 2020 10.64 10.87 10.54 10.54 544,646 -0.09(-0.89%)
Nov 17, 2020 10.61 10.77 10.44 10.63 470,101 -0.13(-1.23%)
Nov 16, 2020 10.71 10.89 10.61 10.77 601,588 +0.33(+3.15%)
Nov 13, 2020 10.18 10.48 10.17 10.44 652,354 +0.39(+3.90%)
Nov 12, 2020 10.16 10.17 9.900 10.05 634,852 -0.20(-1.91%)
Nov 11, 2020 10.43 10.43 10.10 10.24 429,682 -0.19(-1.82%)
Nov 10, 2020 9.887 10.49 9.837 10.43 957,594 +0.60(+6.11%)
Nov 09, 2020 9.565 10.36 9.558 9.830 1,015,293 +0.81(+8.97%)
Nov 06, 2020 9.350 9.419 8.971 9.021 549,850 -0.33(-3.52%)
Nov 05, 2020 9.451 9.516 9.255 9.350 386,051 +0.09(+1.02%)
Nov 04, 2020 9.413 9.489 9.173 9.255 380,420 -0.23(-2.47%)
Nov 03, 2020 9.381 9.539 9.299 9.489 414,868 +0.26(+2.81%)
Nov 02, 2020 9.103 9.236 9.034 9.230 480,265 +0.23(+2.60%)
Oct 30, 2020 9.091 9.211 8.907 8.996 599,837 -0.10(-1.11%)
Oct 29, 2020 8.958 9.179 8.819 9.097 594,885 +0.06(+0.63%)
Oct 28, 2020 9.084 9.179 8.983 9.040 625,105 -0.16(-1.72%)
Oct 27, 2020 9.672 9.716 9.192 9.198 1,121,331 -0.44(-4.59%)
Oct 26, 2020 9.868 9.868 9.562 9.641 324,204 -0.38(-3.79%)
Oct 23, 2020 9.944 10.05 9.875 10.02 403,371 +0.16(+1.67%)
Oct 22, 2020 9.628 9.884 9.628 9.856 436,242 +0.20(+2.10%)
Oct 21, 2020 9.704 9.723 9.584 9.653 427,592 -0.07(-0.72%)
Oct 20, 2020 9.742 9.887 9.672 9.723 366,677 +0.06(+0.65%)
Oct 19, 2020 9.887 9.944 9.647 9.660 496,730 -0.23(-2.30%)
Oct 16, 2020 10.13 10.13 9.837 9.887 608,220 -0.28(-2.80%)
Oct 15, 2020 9.881 10.28 9.862 10.17 503,228 +0.23(+2.35%)
Oct 14, 2020 10.19 10.27 9.938 9.938 533,600 -0.29(-2.84%)
Oct 13, 2020 10.24 10.35 10.16 10.23 508,194 -0.13(-1.22%)
Oct 12, 2020 10.25 10.45 10.21 10.36 506,829 +0.06(+0.61%)
Oct 09, 2020 10.61 10.63 10.24 10.29 485,943 -0.21(-1.99%)
Oct 08, 2020 10.32 10.54 10.27 10.50 504,614 +0.21(+2.03%)
Oct 07, 2020 10.38 10.44 10.26 10.29 942,340 -0.03(-0.30%)
Oct 06, 2020 10.40 10.58 10.24 10.32 1,079,848 +0.01(+0.12%)
Oct 05, 2020 10.37 10.43 10.26 10.31 526,948 +0.01(+0.06%)
Oct 02, 2020 9.989 10.41 9.928 10.30 585,564 +0.15(+1.52%)
Oct 01, 2020 9.860 10.16 9.848 10.15 780,630 +0.34(+3.46%)
Sep 30, 2020 9.755 10.01 9.681 9.810 790,967 +0.04(+0.38%)
Sep 29, 2020 10.00 10.00 9.699 9.773 512,227 -0.23(-2.34%)
Sep 28, 2020 9.650 10.16 9.628 10.01 719,416 +0.51(+5.32%)
Sep 25, 2020 9.385 9.564 9.323 9.502 693,341 +0.11(+1.18%)
Sep 24, 2020 9.391 9.643 9.305 9.391 727,997 +0.04(+0.46%)
Sep 23, 2020 9.804 9.934 9.342 9.348 997,974 -0.52(-5.25%)
Sep 22, 2020 9.798 10.14 9.798 9.866 647,169 +0.10(+1.07%)
Sep 21, 2020 10.17 10.17 9.650 9.761 1,088,939 -0.55(-5.33%)
Sep 18, 2020 10.55 10.60 10.27 10.31 2,384,072 -0.15(-1.42%)
Sep 17, 2020 10.58 10.69 10.43 10.46 808,689 -0.27(-2.47%)
Sep 16, 2020 10.80 10.90 10.70 10.72 786,207 -0.02(-0.17%)
Sep 15, 2020 10.87 10.90 10.68 10.74 657,867 -0.07(-0.68%)
Sep 14, 2020 10.68 10.90 10.61 10.82 727,493 +0.22(+2.04%)
Sep 11, 2020 10.80 10.80 10.55 10.60 397,237 -0.13(-1.21%)
Sep 10, 2020 10.85 10.90 10.72 10.73 400,224 -0.12(-1.08%)
Sep 09, 2020 10.75 10.95 10.73 10.85 503,079 +0.17(+1.56%)
Sep 08, 2020 10.77 10.84 10.57 10.68 431,291 -0.12(-1.14%)
Sep 04, 2020 10.90 10.99 10.61 10.80 391,726 +0.01(+0.06%)
Sep 03, 2020 10.99 11.10 10.71 10.80 494,601 -0.15(-1.35%)
Sep 02, 2020 10.75 10.97 10.67 10.95 339,773 +0.17(+1.55%)
Sep 01, 2020 10.67 10.84 10.50 10.78 443,178 -0.02(-0.17%)
Aug 31, 2020 10.94 10.98 10.77 10.80 653,000 -0.17(-1.58%)
Aug 28, 2020 11.08 11.08 10.87 10.97 444,886 -0.03(-0.28%)
Aug 27, 2020 10.88 11.07 10.84 11.00 439,889 +0.13(+1.19%)
Aug 26, 2020 10.95 11.02 10.76 10.87 439,356 -0.07(-0.68%)
Aug 25, 2020 11.02 11.11 10.84 10.95 451,698 -0.01(-0.06%)
Aug 24, 2020 10.77 10.96 10.58 10.95 467,044 +0.20(+1.84%)
Aug 21, 2020 10.80 10.91 10.57 10.75 556,391 -0.06(-0.51%)
Aug 20, 2020 10.56 10.91 10.51 10.81 582,535 +0.16(+1.51%)
Aug 19, 2020 10.75 10.86 10.59 10.65 582,664 -0.14(-1.31%)
Aug 18, 2020 10.94 10.94 10.74 10.79 350,771 -0.18(-1.63%)
Aug 17, 2020 10.88 11.00 10.80 10.97 285,070 +0.09(+0.85%)
Aug 14, 2020 10.90 11.02 10.80 10.88 432,893 -0.06(-0.56%)
Aug 13, 2020 11.09 11.20 10.91 10.94 274,237 -0.23(-2.10%)
Aug 12, 2020 11.10 11.19 11.00 11.17 419,162 +0.19(+1.68%)
Aug 11, 2020 11.11 11.22 10.94 10.99 618,732 -0.01(-0.06%)
Aug 10, 2020 10.93 11.09 10.88 11.00 652,499 +0.16(+1.48%)
Aug 07, 2020 10.61 10.84 10.52 10.83 621,382 +0.27(+2.57%)
Aug 06, 2020 10.61 10.72 10.49 10.56 569,302 +0.04(+0.35%)
Aug 05, 2020 10.42 10.60 10.14 10.53 794,680 +0.22(+2.09%)
Aug 04, 2020 10.08 10.35 10.04 10.31 572,195 +0.19(+1.89%)
Aug 03, 2020 10.22 10.24 9.946 10.12 447,315 -0.15(-1.50%)
Jul 31, 2020 10.25 10.28 9.971 10.27 768,867 -0.02(-0.24%)
Jul 30, 2020 10.24 10.34 10.14 10.30 311,974 -0.16(-1.53%)
Jul 29, 2020 10.29 10.46 10.19 10.46 484,350 +0.27(+2.66%)
Jul 28, 2020 10.08 10.27 9.977 10.19 411,720 +0.04(+0.43%)
Jul 27, 2020 9.872 10.15 9.693 10.14 479,098 +0.23(+2.37%)
Jul 24, 2020 10.16 10.25 9.891 9.909 375,681 -0.27(-2.67%)
Jul 23, 2020 10.16 10.31 10.06 10.18 577,781 -0.07(-0.72%)
Jul 22, 2020 10.15 10.28 10.04 10.25 521,173 +0.10(+1.03%)
Jul 21, 2020 10.11 10.24 9.977 10.15 916,859 +0.20(+1.98%)
Jul 20, 2020 10.08 10.09 9.817 9.952 698,722 -0.19(-1.83%)
Jul 17, 2020 10.04 10.17 9.848 10.14 534,349 +0.14(+1.42%)
Jul 16, 2020 10.13 10.15 9.922 9.996 649,887 -0.14(-1.34%)
Jul 15, 2020 10.21 10.30 9.983 10.13 773,168 +0.10(+1.05%)
Jul 14, 2020 9.792 10.08 9.761 10.03 722,048 +0.23(+2.33%)
Jul 13, 2020 10.06 10.07 9.780 9.798 691,058 -0.18(-1.79%)
Jul 10, 2020 9.903 10.03 9.749 9.977 944,552 +0.09(+0.87%)
Jul 09, 2020 10.07 10.12 9.776 9.891 755,321 -0.24(-2.38%)
Jul 08, 2020 10.02 10.13 9.885 10.13 595,091 +0.08(+0.84%)
Jul 07, 2020 10.18 10.22 9.975 10.05 862,072 -0.19(-1.82%)
Jul 06, 2020 10.41 10.43 10.16 10.23 771,449 +0.18(+1.80%)
Jul 02, 2020 10.32 10.38 10.02 10.05 584,395 -0.04(-0.36%)
Jul 01, 2020 10.05 10.26 9.903 10.09 787,714 +0.02(+0.18%)
Jun 30, 2020 9.927 10.09 9.806 10.07 925,020 +0.19(+1.95%)
Jun 29, 2020 9.728 9.879 9.602 9.879 790,511 +0.26(+2.69%)
Jun 26, 2020 9.602 9.632 9.319 9.620 1,348,195 -0.04(-0.44%)
Jun 25, 2020 9.210 9.674 9.192 9.662 739,749 +0.34(+3.68%)
Jun 24, 2020 9.632 9.650 9.036 9.319 914,093 -0.51(-5.21%)
Jun 23, 2020 9.969 9.969 9.710 9.831 937,390 +0.00(+0.00%)
Jun 22, 2020 9.927 9.945 9.566 9.831 979,383 -0.21(-2.10%)
Jun 19, 2020 10.44 10.47 10.02 10.04 6,554,261 -0.36(-3.47%)
Jun 18, 2020 10.01 10.50 9.927 10.40 1,511,990 +0.22(+2.19%)
Jun 17, 2020 10.29 10.35 10.04 10.18 1,092,646 -0.08(-0.82%)
Jun 16, 2020 10.41 10.49 9.993 10.26 1,176,172 +0.31(+3.08%)
Jun 15, 2020 9.030 10.08 8.982 9.957 1,788,996 +0.63(+6.71%)
Jun 12, 2020 9.355 9.421 9.030 9.331 898,187 +0.49(+5.51%)
Jun 11, 2020 9.397 9.397 8.777 8.843 1,551,740 -0.79(-8.19%)
Jun 10, 2020 9.957 9.993 9.487 9.632 749,876 -0.41(-4.08%)
Jun 09, 2020 10.19 10.27 9.794 10.04 1,282,715 -0.47(-4.47%)
Jun 08, 2020 10.16 10.53 10.16 10.51 858,123 +0.56(+5.63%)
Jun 05, 2020 9.843 10.31 9.843 9.951 1,355,670 +0.50(+5.29%)
Jun 04, 2020 9.216 9.542 9.054 9.451 1,742,915 +0.12(+1.29%)
Jun 03, 2020 9.000 9.487 8.917 9.331 1,285,808 +0.62(+7.12%)
Jun 02, 2020 8.795 8.964 8.645 8.711 1,297,332 +0.10(+1.12%)
Jun 01, 2020 8.458 8.825 8.386 8.614 1,025,139 +0.17(+2.00%)
May 29, 2020 8.512 8.675 8.223 8.446 2,179,936 -0.16(-1.89%)
May 28, 2020 9.078 9.192 8.530 8.608 1,136,055 -0.29(-3.31%)
May 27, 2020 9.210 9.331 8.711 8.903 1,205,828 -0.04(-0.47%)
May 26, 2020 8.614 9.048 8.587 8.946 792,126 +0.57(+6.75%)
May 22, 2020 8.374 8.449 8.145 8.380 519,942 +0.04(+0.43%)
May 21, 2020 8.416 8.530 8.295 8.344 618,161 -0.07(-0.86%)
May 20, 2020 8.350 8.446 8.217 8.416 704,760 +0.21(+2.57%)
May 19, 2020 8.289 8.416 8.124 8.205 660,399 -0.20(-2.43%)
May 18, 2020 8.265 8.500 7.916 8.410 1,331,915 +0.72(+9.31%)
May 15, 2020 7.699 7.790 7.453 7.693 2,839,415 -0.10(-1.24%)
May 14, 2020 7.410 7.820 7.134 7.790 1,270,919 +0.20(+2.70%)
May 13, 2020 7.736 7.754 7.380 7.585 1,058,675 -0.16(-2.02%)
May 12, 2020 8.247 8.295 7.736 7.742 915,478 -0.40(-4.95%)
May 11, 2020 8.434 8.482 8.052 8.145 1,061,055 -0.37(-4.38%)
May 08, 2020 8.368 8.548 8.295 8.518 1,211,980 +0.33(+3.97%)
May 07, 2020 8.211 8.380 8.067 8.193 1,147,010 +0.26(+3.34%)
May 06, 2020 7.976 8.319 7.832 7.928 1,904,593 -0.05(-0.60%)
May 05, 2020 8.193 8.422 7.928 7.976 1,080,610 -0.05(-0.67%)
May 04, 2020 8.115 8.180 7.862 8.031 875,047 -0.25(-2.98%)
May 01, 2020 8.326 8.428 7.991 8.277 875,928 -0.39(-4.45%)
Apr 30, 2020 8.873 8.915 8.494 8.663 1,442,209 -0.49(-5.39%)
Apr 29, 2020 8.849 9.295 8.747 9.156 980,710 +0.69(+8.18%)
Apr 28, 2020 8.482 8.717 8.350 8.464 1,127,385 +0.36(+4.38%)
Apr 27, 2020 7.597 8.235 7.555 8.109 1,054,520 +0.58(+7.76%)
Apr 24, 2020 7.483 7.621 7.410 7.525 595,026 +0.07(+0.97%)
Apr 23, 2020 7.519 7.724 7.362 7.453 615,201 -0.01(-0.16%)
Apr 22, 2020 7.724 7.904 7.362 7.465 822,473 -0.08(-1.04%)
Apr 21, 2020 7.423 7.603 7.272 7.543 1,018,329 +0.08(+1.05%)
Apr 20, 2020 7.501 7.711 7.404 7.465 1,044,394 -0.28(-3.65%)
Apr 17, 2020 7.988 8.464 7.718 7.748 1,140,218 +0.11(+1.50%)
Apr 16, 2020 8.277 8.440 7.513 7.633 1,267,839 -0.60(-7.31%)
Apr 15, 2020 8.235 8.332 8.003 8.235 1,709,613 -0.35(-4.07%)
Apr 14, 2020 8.608 8.783 8.365 8.584 1,666,303 +0.31(+3.71%)
Apr 13, 2020 8.368 8.395 7.778 8.277 1,769,607 +0.00(+0.00%)
Apr 09, 2020 7.982 8.663 7.796 8.277 1,612,817 +0.51(+6.51%)
Apr 08, 2020 7.538 7.959 7.474 7.772 1,460,366 +0.33(+4.47%)
Apr 07, 2020 7.637 8.151 7.258 7.439 1,451,865 +0.17(+2.33%)
Apr 06, 2020 6.762 7.375 6.762 7.270 1,332,794 +0.85(+13.18%)
Apr 03, 2020 6.861 6.919 6.189 6.423 1,503,000 -0.47(-6.78%)
Apr 02, 2020 6.785 7.159 6.505 6.890 1,030,593 +0.06(+0.94%)
Apr 01, 2020 7.299 7.404 6.651 6.826 1,307,225 -0.98(-12.57%)
Mar 31, 2020 7.923 7.970 7.264 7.807 1,570,426 -0.15(-1.84%)
Mar 30, 2020 7.900 7.982 7.427 7.953 1,636,784 -0.06(-0.80%)
Mar 27, 2020 8.490 8.741 7.935 8.017 1,371,642 -0.81(-9.19%)
Mar 26, 2020 7.935 8.986 7.859 8.829 1,287,639 +1.02(+13.09%)
Mar 25, 2020 7.602 8.525 7.367 7.807 1,466,307 +0.27(+3.64%)
Mar 24, 2020 7.077 7.591 7.018 7.532 1,480,765 +0.75(+11.02%)
Mar 23, 2020 7.188 7.281 6.534 6.785 1,343,781 -0.40(-5.61%)
Mar 20, 2020 6.808 7.742 6.802 7.188 2,888,001 +0.49(+7.32%)
Mar 19, 2020 5.284 6.762 5.121 6.697 2,031,440 +1.43(+27.16%)
Mar 18, 2020 6.715 6.791 5.197 5.267 2,480,097 -1.86(-26.07%)
Mar 17, 2020 7.421 8.046 6.864 7.124 2,060,930 -0.06(-0.89%)
Mar 16, 2020 8.175 8.175 7.077 7.188 1,621,776 -1.44(-16.66%)
Mar 13, 2020 8.128 8.624 7.357 8.624 1,870,701 +0.95(+12.40%)
Mar 12, 2020 8.881 8.951 7.643 7.672 1,865,175 -1.82(-19.19%)
Mar 11, 2020 10.55 10.61 9.343 9.494 1,559,562 -1.28(-11.92%)
Mar 10, 2020 10.45 10.80 10.29 10.78 1,274,048 +0.57(+5.55%)
Mar 09, 2020 10.71 10.74 10.17 10.21 1,545,251 -1.12(-9.84%)
Mar 06, 2020 11.11 11.37 10.90 11.33 797,398 +0.00(+0.00%)
Mar 05, 2020 11.46 11.49 11.16 11.33 910,817 -0.26(-2.22%)
Mar 04, 2020 11.28 11.60 11.28 11.58 871,399 +0.45(+4.04%)
Mar 03, 2020 11.18 11.50 11.08 11.13 1,424,131 +0.06(+0.58%)
Mar 02, 2020 10.80 11.12 10.74 11.07 1,484,968 +0.30(+2.76%)
Feb 28, 2020 10.80 10.83 10.35 10.77 2,717,253 -0.25(-2.23%)
Feb 27, 2020 11.72 11.83 11.01 11.02 1,663,970 -0.90(-7.59%)
Feb 26, 2020 12.05 12.20 11.90 11.92 1,478,609 -0.12(-1.02%)
Feb 25, 2020 12.44 12.50 11.98 12.05 1,181,777 -0.43(-3.42%)
Feb 24, 2020 12.45 12.55 12.39 12.47 808,681 -0.16(-1.29%)
Feb 21, 2020 12.64 12.68 12.56 12.64 576,812 +0.03(+0.23%)
Feb 20, 2020 12.47 12.62 12.43 12.61 611,092 +0.13(+1.08%)
Feb 19, 2020 12.59 12.61 12.39 12.47 579,283 -0.11(-0.84%)
Feb 18, 2020 12.64 12.66 12.50 12.58 559,723 -0.08(-0.60%)
Feb 14, 2020 12.58 12.66 12.53 12.65 555,747 +0.09(+0.70%)
Feb 13, 2020 12.45 12.59 12.45 12.57 651,484 +0.10(+0.80%)
Feb 12, 2020 12.41 12.58 12.37 12.47 695,045 +0.04(+0.33%)
Feb 11, 2020 12.36 12.44 12.33 12.43 561,186 +0.07(+0.57%)
Feb 10, 2020 12.18 12.37 12.16 12.36 708,109 +0.31(+2.57%)
Feb 07, 2020 12.26 12.26 12.01 12.05 888,510 -0.23(-1.86%)
Feb 06, 2020 12.27 12.42 12.26 12.27 872,726 +0.01(+0.09%)
Feb 05, 2020 12.23 12.31 12.18 12.26 882,706 +0.04(+0.29%)
Feb 04, 2020 12.15 12.31 12.13 12.23 742,500 +0.07(+0.58%)
Feb 03, 2020 12.10 12.19 12.07 12.16 1,227,944 +0.05(+0.43%)
Jan 31, 2020 12.22 12.27 12.10 12.10 2,250,219 -0.12(-1.00%)
Jan 30, 2020 12.15 12.23 12.12 12.23 849,858 +0.06(+0.48%)
Jan 29, 2020 12.15 12.23 12.09 12.17 668,110 +0.02(+0.14%)
Jan 28, 2020 12.02 12.23 11.96 12.15 815,062 +0.14(+1.17%)
Jan 27, 2020 11.90 12.04 11.90 12.01 817,162 +0.04(+0.34%)
Jan 24, 2020 12.01 12.02 11.90 11.97 600,104 -0.03(-0.24%)
Jan 23, 2020 11.92 12.01 11.90 12.00 794,972 +0.08(+0.69%)
Jan 22, 2020 11.98 11.99 11.86 11.92 604,188 -0.04(-0.34%)
Jan 21, 2020 11.94 11.99 11.88 11.96 1,021,021 +0.01(+0.10%)
Jan 17, 2020 11.92 11.97 11.86 11.95 850,490 +0.05(+0.39%)
Jan 16, 2020 11.89 11.98 11.85 11.90 798,722 +0.03(+0.25%)
Jan 15, 2020 11.88 11.93 11.83 11.87 742,360 +0.05(+0.40%)
Jan 14, 2020 11.74 11.84 11.70 11.82 967,674 +0.08(+0.70%)
Jan 13, 2020 11.65 11.77 11.62 11.74 914,559 +0.15(+1.26%)
Jan 10, 2020 11.71 11.75 11.52 11.60 1,614,321 -0.11(-0.93%)
Jan 09, 2020 11.67 11.77 11.65 11.71 1,536,994 +0.04(+0.34%)
Jan 08, 2020 11.60 11.70 11.58 11.67 1,169,043 +0.07(+0.59%)
Jan 07, 2020 11.61 11.67 11.56 11.60 879,839 -0.06(-0.49%)
Jan 06, 2020 11.66 11.76 11.64 11.65 1,006,940 -0.03(-0.29%)
Jan 03, 2020 11.49 11.73 11.48 11.69 1,213,482 +0.18(+1.58%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.