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

Origin Materials Inc (NQ: ORGN )

1.020 +0.010 (+0.99%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 10, 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 (%)
Feb 29, 2008 2.940 2.940 2.870 2.900 9,786 +0.00(+0.00%)
Feb 28, 2008 2.980 2.980 2.890 2.900 10,697 -0.05(-1.69%)
Feb 27, 2008 2.980 3.000 2.930 2.950 38,194 -0.01(-0.34%)
Feb 26, 2008 2.980 2.980 2.930 2.960 31,672 +0.01(+0.34%)
Feb 25, 2008 2.980 3.100 2.920 2.950 36,932 +0.01(+0.34%)
Feb 22, 2008 3.040 3.040 2.930 2.940 27,611 -0.05(-1.67%)
Feb 21, 2008 2.970 3.130 2.970 2.990 9,636 -0.01(-0.33%)
Feb 20, 2008 3.050 3.100 2.970 3.000 39,389 -0.01(-0.33%)
Feb 19, 2008 3.000 3.990 3.000 3.010 32,424 +0.01(+0.33%)
Feb 18, 2008 3.060 3.130 2.950 3.000 13,098 +0.00(+0.00%)
Feb 15, 2008 3.060 3.130 2.950 3.000 13,098 -0.10(-3.22%)
Feb 14, 2008 3.120 3.120 3.070 3.100 2,069 -0.00(-0.00%)
Feb 13, 2008 3.140 3.160 3.100 3.100 7,900 +0.03(+0.98%)
Feb 12, 2008 3.070 3.140 3.060 3.070 11,203 -0.04(-1.29%)
Feb 11, 2008 3.090 3.110 3.040 3.110 25,761 +0.08(+2.64%)
Feb 08, 2008 3.080 3.090 3.010 3.030 36,913 -0.05(-1.62%)
Feb 07, 2008 3.340 3.340 3.080 3.080 47,192 -0.07(-2.22%)
Feb 06, 2008 3.280 3.280 3.090 3.150 38,927 +0.02(+0.64%)
Feb 05, 2008 3.170 3.310 3.110 3.130 45,932 -0.00(-0.00%)
Feb 04, 2008 3.200 3.270 3.090 3.130 54,010 +0.00(+0.00%)
Feb 01, 2008 3.240 3.370 3.070 3.130 113,020 -0.04(-1.26%)
Jan 31, 2008 3.190 3.190 2.960 3.170 67,911 -0.08(-2.46%)
Jan 30, 2008 3.360 3.370 3.170 3.250 58,480 -0.10(-2.99%)
Jan 29, 2008 3.270 3.440 3.270 3.350 49,867 +0.10(+3.08%)
Jan 28, 2008 3.060 3.310 3.020 3.250 127,017 +0.23(+7.62%)
Jan 25, 2008 3.020 3.500 2.870 3.020 315,928 +0.09(+3.07%)
Jan 24, 2008 3.350 3.350 2.930 2.930 36,697 -0.37(-11.21%)
Jan 23, 2008 3.350 3.420 3.180 3.300 20,840 -0.05(-1.49%)
Jan 22, 2008 3.330 3.400 3.270 3.350 6,665 -0.05(-1.47%)
Jan 21, 2008 3.630 3.630 3.340 3.400 15,631 +0.00(+0.00%)
Jan 18, 2008 3.630 3.630 3.340 3.400 15,631 -0.36(-9.57%)
Jan 17, 2008 3.350 4.200 3.270 3.760 68,253 +0.41(+12.24%)
Jan 16, 2008 3.750 3.760 3.350 3.350 47,609 -0.26(-7.20%)
Jan 15, 2008 3.820 3.820 3.550 3.610 48,142 -0.04(-1.10%)
Jan 14, 2008 3.670 3.760 3.630 3.650 16,680 +0.05(+1.39%)
Jan 11, 2008 3.770 3.860 3.600 3.600 18,151 -0.18(-4.76%)
Jan 10, 2008 3.860 3.900 3.750 3.780 36,980 -0.05(-1.31%)
Jan 09, 2008 4.020 4.070 3.820 3.830 137,988 -0.14(-3.53%)
Jan 08, 2008 3.990 4.000 3.940 3.970 17,908 +0.09(+2.32%)
Jan 07, 2008 3.870 4.170 3.870 3.880 508,398 +0.09(+2.37%)
Jan 04, 2008 4.130 4.130 3.790 3.790 28,880 -0.33(-8.01%)
Jan 03, 2008 4.180 4.230 4.120 4.120 21,318 -0.03(-0.72%)
Jan 02, 2008 4.000 4.290 3.980 4.150 191,120 +0.15(+3.75%)
Jan 01, 2008 4.200 4.200 4.000 4.000 134,637 +0.00(+0.00%)
Dec 31, 2007 4.200 4.200 4.000 4.000 134,637 -0.19(-4.53%)
Dec 28, 2007 4.250 4.270 4.170 4.190 51,371 +0.01(+0.24%)
Dec 27, 2007 4.030 4.280 4.030 4.180 65,147 +0.18(+4.50%)
Dec 26, 2007 4.000 4.000 3.970 4.000 159,373 +0.00(+0.00%)
Dec 24, 2007 4.010 4.230 3.930 4.000 176,538 -0.01(-0.25%)
Dec 21, 2007 4.340 4.550 3.780 4.010 117,464 -0.38(-8.66%)
Dec 20, 2007 4.400 4.430 4.390 4.390 164,033 +0.01(+0.23%)
Dec 19, 2007 4.840 4.840 4.380 4.380 77,217 -0.10(-2.23%)
Dec 18, 2007 4.690 4.700 4.320 4.480 77,314 -0.16(-3.45%)
Dec 17, 2007 4.790 4.890 4.370 4.640 42,519 -0.17(-3.53%)
Dec 14, 2007 4.880 4.900 4.610 4.810 36,076 -0.07(-1.43%)
Dec 13, 2007 4.810 4.880 4.800 4.880 11,017 +0.00(+0.00%)
Dec 12, 2007 4.860 4.900 4.850 4.880 35,933 -0.00(-0.00%)
Dec 11, 2007 4.890 4.950 4.870 4.880 8,697 -0.04(-0.81%)
Dec 10, 2007 4.990 4.990 4.850 4.920 13,139 -0.01(-0.20%)
Dec 07, 2007 4.900 4.950 4.880 4.930 13,070 +0.06(+1.23%)
Dec 06, 2007 4.800 4.900 4.800 4.870 30,870 +0.05(+1.04%)
Dec 05, 2007 4.860 4.860 4.800 4.820 20,898 -0.05(-1.03%)
Dec 04, 2007 4.950 4.985 4.870 4.870 12,095 -0.09(-1.81%)
Dec 03, 2007 4.970 5.150 4.940 4.960 29,114 +0.02(+0.40%)
Nov 30, 2007 4.930 4.940 4.850 4.940 11,900 -0.04(-0.80%)
Nov 29, 2007 4.920 5.108 4.900 4.980 41,602 +0.07(+1.43%)
Nov 28, 2007 4.910 5.050 4.850 4.910 13,995 -0.06(-1.21%)
Nov 27, 2007 5.020 5.020 4.870 4.970 4,817 -0.03(-0.60%)
Nov 26, 2007 4.960 5.010 4.870 5.000 28,643 +0.04(+0.81%)
Nov 23, 2007 4.980 4.980 4.910 4.960 1,735 -0.04(-0.80%)
Nov 21, 2007 4.830 5.120 4.830 5.000 25,999 +0.10(+2.04%)
Nov 20, 2007 4.850 4.940 4.800 4.900 18,803 +0.00(+0.00%)
Nov 19, 2007 5.130 5.130 4.850 4.900 40,955 -0.36(-6.84%)
Nov 16, 2007 5.510 5.510 4.680 5.260 180,922 -0.27(-4.88%)
Nov 15, 2007 5.690 5.780 5.480 5.530 33,783 -0.20(-3.49%)
Nov 14, 2007 5.700 5.750 5.680 5.730 72,470 +0.03(+0.53%)
Nov 13, 2007 5.760 5.780 5.690 5.700 5,765 -0.02(-0.35%)
Nov 12, 2007 5.880 5.880 5.710 5.720 1,850 -0.15(-2.56%)
Nov 09, 2007 5.930 5.970 5.650 5.870 24,608 +0.03(+0.52%)
Nov 08, 2007 6.090 6.090 5.840 5.840 5,990 -0.16(-2.67%)
Nov 07, 2007 5.950 6.000 5.950 6.000 700 +0.01(+0.17%)
Nov 06, 2007 5.850 5.990 5.850 5.990 4,300 +0.10(+1.70%)
Nov 05, 2007 5.750 5.930 5.750 5.890 6,075 -0.02(-0.34%)
Nov 02, 2007 6.000 6.060 5.900 5.910 22,266 -0.11(-1.83%)
Nov 01, 2007 6.000 6.090 5.980 6.020 143,325 +0.02(+0.33%)
Oct 31, 2007 5.980 6.010 5.950 6.000 39,100 +0.00(+0.00%)
Oct 30, 2007 5.980 6.000 5.910 6.000 24,607 +0.04(+0.67%)
Oct 29, 2007 6.010 6.090 5.960 5.960 3,200 -0.04(-0.67%)
Oct 26, 2007 6.119 6.119 5.970 6.000 7,437 +0.00(+0.00%)
Oct 25, 2007 6.040 6.100 6.000 6.000 12,450 +0.00(+0.00%)
Oct 24, 2007 5.970 6.080 5.970 6.000 12,318 +0.04(+0.67%)
Oct 23, 2007 5.950 5.980 5.950 5.960 1,200 +0.04(+0.68%)
Oct 22, 2007 5.990 6.080 5.920 5.920 8,900 +0.01(+0.17%)
Oct 19, 2007 6.060 6.060 5.910 5.910 3,660 -0.13(-2.23%)
Oct 18, 2007 6.120 6.160 6.040 6.045 27,008 -0.03(-0.41%)
Oct 17, 2007 5.990 6.120 5.990 6.070 9,945 +0.07(+1.17%)
Oct 16, 2007 5.980 6.000 5.830 6.000 26,989 +0.04(+0.67%)
Oct 15, 2007 5.980 6.000 5.885 5.960 10,858 +0.01(+0.17%)
Oct 12, 2007 5.930 5.950 5.920 5.950 3,915 -0.01(-0.17%)
Oct 11, 2007 5.920 5.960 5.900 5.960 41,493 +0.02(+0.34%)
Oct 10, 2007 5.930 5.950 5.930 5.940 54,655 -0.01(-0.17%)
Oct 09, 2007 5.900 5.950 5.880 5.950 2,940 +0.02(+0.34%)
Oct 08, 2007 5.920 5.930 5.890 5.930 10,610 +0.03(+0.51%)
Oct 05, 2007 5.850 5.900 5.749 5.900 19,022 +0.11(+1.90%)
Oct 04, 2007 5.680 5.790 5.680 5.790 4,225 +0.06(+1.05%)
Oct 03, 2007 5.970 6.000 5.660 5.730 27,644 -0.27(-4.50%)
Oct 02, 2007 6.020 6.020 5.760 6.000 12,952 -0.05(-0.83%)
Oct 01, 2007 5.905 6.050 5.900 6.050 129,155 +0.00(+0.00%)
Sep 28, 2007 5.790 6.100 5.750 6.050 39,747 +0.27(+4.67%)
Sep 27, 2007 5.880 5.890 5.640 5.780 9,880 +0.02(+0.35%)
Sep 26, 2007 5.850 6.000 5.750 5.760 5,118 -0.12(-2.04%)
Sep 25, 2007 5.790 5.980 5.770 5.880 9,517 +0.07(+1.20%)
Sep 24, 2007 5.810 5.960 5.810 5.810 1,804 +0.04(+0.69%)
Sep 21, 2007 5.810 5.920 5.760 5.770 10,300 +0.03(+0.52%)
Sep 20, 2007 5.730 5.880 5.650 5.740 83,770 -0.01(-0.17%)
Sep 19, 2007 5.850 5.880 5.700 5.750 107,823 -0.13(-2.21%)
Sep 18, 2007 6.100 6.100 5.850 5.880 135,418 -0.32(-5.16%)
Sep 17, 2007 6.210 6.220 6.160 6.200 2,688 +0.10(+1.63%)
Sep 14, 2007 6.100 6.170 6.020 6.101 5,844 -0.12(-1.92%)
Sep 13, 2007 6.170 6.220 6.170 6.220 25,729 +0.02(+0.32%)
Sep 12, 2007 5.730 6.370 5.730 6.200 3,400 +0.03(+0.49%)
Sep 11, 2007 6.080 6.200 6.050 6.170 10,541 +0.12(+1.98%)
Sep 10, 2007 6.200 6.240 6.050 6.050 8,900 -0.19(-3.04%)
Sep 07, 2007 6.320 6.320 6.230 6.240 3,950 -0.10(-1.58%)
Sep 06, 2007 6.320 6.350 6.320 6.340 800 +0.01(+0.22%)
Sep 05, 2007 6.350 6.350 6.270 6.326 3,817 +0.03(+0.41%)
Sep 04, 2007 6.470 6.550 6.270 6.300 28,893 -0.11(-1.72%)
Aug 31, 2007 6.490 6.500 6.410 6.410 1,158 -0.03(-0.47%)
Aug 30, 2007 6.410 6.450 6.410 6.440 2,875 -0.01(-0.16%)
Aug 29, 2007 6.406 6.450 6.400 6.450 2,598 +0.04(+0.62%)
Aug 28, 2007 6.340 6.590 6.230 6.410 21,600 -0.02(-0.31%)
Aug 27, 2007 6.420 6.450 6.250 6.430 41,372 +0.26(+4.21%)
Aug 24, 2007 5.920 6.170 5.920 6.170 39,697 +0.19(+3.18%)
Aug 23, 2007 5.980 6.110 5.900 5.980 54,769 +0.00(+0.00%)
Aug 22, 2007 5.890 5.998 5.800 5.980 58,783 +0.08(+1.36%)
Aug 21, 2007 6.000 6.160 5.890 5.900 39,900 -0.11(-1.83%)
Aug 20, 2007 6.000 6.180 5.990 6.010 26,962 -0.04(-0.66%)
Aug 17, 2007 6.180 6.430 5.970 6.050 71,633 -0.07(-1.14%)
Aug 16, 2007 5.922 6.120 5.860 6.120 9,692 +0.01(+0.16%)
Aug 15, 2007 6.110 6.210 5.944 6.110 6,563 +0.00(+0.00%)
Aug 14, 2007 6.360 6.420 5.980 6.110 13,165 -0.31(-4.83%)
Aug 13, 2007 6.510 6.510 6.250 6.420 14,173 -0.05(-0.77%)
Aug 10, 2007 6.170 6.490 6.100 6.470 146,724 +0.32(+5.20%)
Aug 09, 2007 6.700 6.710 6.150 6.150 55,507 -0.60(-8.89%)
Aug 08, 2007 6.880 6.920 6.610 6.750 109,164 +0.01(+0.15%)
Aug 07, 2007 6.750 6.850 6.730 6.740 22,815 -0.05(-0.74%)
Aug 06, 2007 6.960 6.980 6.780 6.790 194,000 -0.21(-3.00%)
Aug 03, 2007 6.990 7.000 6.850 7.000 69,598 +0.05(+0.72%)
Aug 02, 2007 6.750 6.980 6.750 6.950 5,884 -0.05(-0.71%)
Aug 01, 2007 6.960 7.170 6.950 7.000 149,805 +0.04(+0.57%)
Jul 31, 2007 6.900 7.000 6.900 6.960 5,041 +0.02(+0.29%)
Jul 30, 2007 6.950 6.990 6.920 6.940 4,957 -0.04(-0.57%)
Jul 27, 2007 6.980 7.130 6.950 6.980 110,143 +0.00(+0.00%)
Jul 26, 2007 6.970 6.980 6.930 6.980 12,826 +0.02(+0.29%)
Jul 25, 2007 6.980 6.980 6.950 6.960 3,015 -0.01(-0.14%)
Jul 24, 2007 6.980 6.980 6.970 6.970 9,212 +0.01(+0.14%)
Jul 23, 2007 7.080 7.140 6.960 6.960 2,250 -0.06(-0.85%)
Jul 20, 2007 7.050 7.070 6.970 7.020 4,064 +0.06(+0.86%)
Jul 19, 2007 6.958 6.990 6.950 6.960 2,871 +0.00(+0.00%)
Jul 18, 2007 6.638 6.990 6.638 6.960 18,724 +0.37(+5.61%)
Jul 17, 2007 6.700 6.790 6.560 6.590 12,542 -0.14(-2.08%)
Jul 16, 2007 6.640 6.740 6.630 6.730 7,992 +0.15(+2.28%)
Jul 13, 2007 6.970 7.030 6.570 6.580 15,944 -0.49(-6.93%)
Jul 12, 2007 6.990 7.170 6.970 7.070 4,302 +0.04(+0.57%)
Jul 11, 2007 7.050 7.070 7.000 7.030 3,930 -0.02(-0.28%)
Jul 10, 2007 7.020 7.210 7.020 7.050 4,387 -0.07(-0.98%)
Jul 09, 2007 7.100 7.220 7.080 7.120 12,137 +0.11(+1.57%)
Jul 06, 2007 7.010 7.100 6.990 7.010 2,447 -0.01(-0.14%)
Jul 05, 2007 7.000 7.020 6.970 7.020 15,395 +0.05(+0.72%)
Jul 03, 2007 6.900 7.020 6.860 6.970 21,574 +0.17(+2.50%)
Jul 02, 2007 6.680 6.930 6.550 6.800 42,726 +0.21(+3.11%)
Jun 29, 2007 6.520 6.600 6.520 6.595 22,834 +0.04(+0.53%)
Jun 28, 2007 6.600 6.650 6.560 6.560 5,274 -0.04(-0.61%)
Jun 27, 2007 6.600 6.628 6.580 6.600 6,100 +0.05(+0.76%)
Jun 26, 2007 6.570 6.590 6.550 6.550 2,839 +0.03(+0.46%)
Jun 25, 2007 6.910 6.910 6.500 6.520 8,200 -0.37(-5.37%)
Jun 22, 2007 7.090 7.100 6.890 6.890 4,475 -0.19(-2.68%)
Jun 21, 2007 7.120 7.140 7.020 7.080 165,167 -0.05(-0.70%)
Jun 20, 2007 7.200 7.200 7.082 7.130 71,600 +0.01(+0.17%)
Jun 19, 2007 7.130 7.180 7.095 7.118 19,600 -0.01(-0.17%)
Jun 18, 2007 7.020 7.200 7.020 7.130 49,200 +0.08(+1.13%)
Jun 15, 2007 7.030 7.120 7.010 7.050 22,300 -0.01(-0.14%)
Jun 14, 2007 7.100 7.170 7.040 7.060 12,800 +0.02(+0.28%)
Jun 13, 2007 7.030 7.080 7.010 7.040 23,200 +0.01(+0.14%)
Jun 12, 2007 7.070 7.110 7.030 7.030 16,500 +0.00(+0.00%)
Jun 11, 2007 7.140 7.140 7.020 7.030 51,530 -0.12(-1.68%)
Jun 08, 2007 7.190 7.230 7.140 7.150 14,519 -0.05(-0.69%)
Jun 07, 2007 7.240 7.260 7.050 7.200 28,312 +0.00(+0.00%)
Jun 06, 2007 7.220 7.300 7.200 7.200 6,363 -0.06(-0.83%)
Jun 05, 2007 7.220 7.300 7.170 7.260 63,484 +0.05(+0.69%)
Jun 04, 2007 7.170 7.300 7.170 7.210 9,387 +0.00(+0.00%)
Jun 01, 2007 7.170 7.280 7.070 7.210 53,960 +0.05(+0.70%)
May 31, 2007 7.110 7.200 7.100 7.160 52,176 +0.09(+1.27%)
May 30, 2007 7.120 7.150 7.030 7.070 36,292 -0.06(-0.84%)
May 29, 2007 7.100 7.130 7.100 7.130 20,862 +0.02(+0.28%)
May 25, 2007 7.090 7.140 7.090 7.110 5,100 +0.00(+0.00%)
May 24, 2007 7.100 7.120 7.100 7.110 12,240 +0.00(+0.00%)
May 23, 2007 7.160 7.160 7.110 7.110 9,275 -0.02(-0.28%)
May 22, 2007 7.110 7.130 7.100 7.130 8,175 +0.01(+0.14%)
May 21, 2007 7.110 7.150 7.030 7.120 113,169 -0.02(-0.28%)
May 18, 2007 7.160 7.190 7.130 7.140 19,549 +0.04(+0.56%)
May 17, 2007 7.070 7.140 7.070 7.100 315,537 -0.03(-0.42%)
May 16, 2007 7.150 7.160 7.100 7.130 8,339 +0.01(+0.14%)
May 15, 2007 7.110 7.150 7.090 7.120 28,266 +0.02(+0.28%)
May 14, 2007 7.100 7.130 7.030 7.100 65,358 -0.02(-0.28%)
May 11, 2007 7.150 7.150 7.100 7.120 7,241 +0.02(+0.28%)
May 10, 2007 7.100 7.140 7.100 7.100 3,715 -0.03(-0.42%)
May 09, 2007 7.080 7.160 7.050 7.130 125,410 +0.03(+0.42%)
May 08, 2007 7.090 7.170 7.060 7.100 6,430 +0.04(+0.57%)
May 07, 2007 7.000 7.190 7.000 7.060 15,654 +0.01(+0.14%)
May 04, 2007 7.060 7.110 7.020 7.050 263,157 +0.01(+0.14%)
May 03, 2007 7.180 7.180 6.910 7.040 29,775 -0.10(-1.40%)
May 02, 2007 7.180 7.180 7.090 7.140 5,910 -0.07(-0.97%)
May 01, 2007 7.280 7.280 7.110 7.210 11,104 -0.04(-0.55%)
Apr 30, 2007 7.400 7.400 7.130 7.250 53,308 +0.00(+0.00%)
Apr 27, 2007 7.050 7.250 7.020 7.250 250,105 +0.11(+1.54%)
Apr 26, 2007 7.050 7.250 7.030 7.140 372,160 +0.05(+0.71%)
Apr 25, 2007 7.170 7.200 7.090 7.090 13,142 -0.10(-1.39%)
Apr 24, 2007 7.120 7.220 7.110 7.190 7,652 +0.13(+1.84%)
Apr 23, 2007 7.220 7.220 6.850 7.060 67,128 -0.19(-2.62%)
Apr 20, 2007 7.260 7.290 7.250 7.250 137,380 +0.00(+0.00%)
Apr 19, 2007 6.960 7.400 6.960 7.250 18,278 +0.26(+3.72%)
Apr 18, 2007 7.020 7.070 6.860 6.990 106,287 +0.04(+0.58%)
Apr 17, 2007 7.220 7.220 6.950 6.950 10,320 -0.28(-3.87%)
Apr 16, 2007 7.010 7.230 6.840 7.230 37,507 -0.06(-0.82%)
Apr 13, 2007 7.210 7.290 7.210 7.290 30,124 +0.11(+1.53%)
Apr 12, 2007 7.150 7.210 7.140 7.180 6,621 +0.02(+0.28%)
Apr 11, 2007 7.150 7.200 7.100 7.160 37,925 +0.04(+0.56%)
Apr 10, 2007 7.100 7.140 7.060 7.120 21,337 -0.02(-0.28%)
Apr 09, 2007 7.090 7.140 7.000 7.140 79,651 +0.04(+0.56%)
Apr 05, 2007 7.130 7.130 7.000 7.100 1,495 +0.00(+0.00%)
Apr 04, 2007 6.800 7.100 6.800 7.100 11,342 +0.10(+1.43%)
Apr 03, 2007 7.100 7.174 7.000 7.000 48,024 -0.03(-0.43%)
Apr 02, 2007 6.950 7.200 6.950 7.030 61,934 +0.07(+1.01%)
Mar 30, 2007 6.910 7.010 6.910 6.960 16,311 -0.02(-0.29%)
Mar 29, 2007 6.960 7.000 6.880 6.980 12,039 +0.02(+0.29%)
Mar 28, 2007 6.930 7.040 6.850 6.960 94,079 +0.02(+0.29%)
Mar 27, 2007 6.950 6.950 6.770 6.940 519,122 -0.05(-0.72%)
Mar 26, 2007 6.860 7.350 6.540 6.990 481,608 +0.45(+6.88%)
Mar 23, 2007 6.300 6.540 6.250 6.540 1,023,726 +0.24(+3.81%)
Mar 22, 2007 6.340 6.570 6.290 6.300 206,932 +0.03(+0.48%)
Mar 21, 2007 6.280 6.300 6.260 6.270 13,176 +0.02(+0.32%)
Mar 20, 2007 6.338 6.360 6.210 6.250 4,400 -0.09(-1.42%)
Mar 19, 2007 6.340 6.340 6.340 6.340 100 +0.14(+2.26%)
Mar 16, 2007 6.450 6.450 6.000 6.200 7,300 -0.24(-3.73%)
Mar 15, 2007 6.400 6.600 6.400 6.440 20,467 -0.01(-0.16%)
Mar 14, 2007 5.775 6.530 5.775 6.450 37,858 +0.77(+13.56%)
Mar 13, 2007 5.850 5.790 5.640 5.680 14,985 -0.17(-2.91%)
Mar 12, 2007 5.920 5.920 5.810 5.850 7,250 -0.11(-1.85%)
Mar 09, 2007 6.010 6.020 5.960 5.960 2,300 -0.04(-0.67%)
Mar 08, 2007 5.900 6.070 5.900 6.000 3,484 +0.12(+2.04%)
Mar 07, 2007 5.820 5.890 5.810 5.880 500 +0.01(+0.17%)
Mar 06, 2007 5.810 5.890 5.810 5.870 500 +0.01(+0.17%)
Mar 05, 2007 5.600 5.960 5.600 5.860 15,534 +0.11(+1.91%)
Mar 02, 2007 5.820 5.850 5.610 5.750 8,670 -0.13(-2.21%)
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.