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

Greenlane Holdings Inc Cl A (NQ: GNLN )

2.690 -0.350 (-11.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Feb 28, 2022 0.5400 0.5740 0.5000 0.5398 1,155,651 -0.01(-1.82%)
Feb 25, 2022 0.5300 0.5700 0.5266 0.5498 662,628 +0.02(+3.56%)
Feb 24, 2022 0.5000 0.5440 0.4700 0.5309 1,551,310 +0.01(+1.98%)
Feb 23, 2022 0.5696 0.5990 0.5016 0.5206 1,705,727 -0.05(-8.33%)
Feb 22, 2022 0.5900 0.6000 0.5501 0.5679 696,940 -0.02(-3.48%)
Feb 18, 2022 0.5884 0 -0.01(-1.23%)
Feb 17, 2022 0.6499 0.6590 0.5911 0.5957 1,374,252 -0.05(-8.26%)
Feb 16, 2022 0.6478 0.6770 0.6251 0.6493 1,230,926 +0.00(+0.23%)
Feb 15, 2022 0.6485 0.6525 0.6140 0.6478 1,386,182 +0.02(+2.79%)
Feb 14, 2022 0.6700 0.6900 0.6100 0.6302 1,107,088 -0.04(-5.60%)
Feb 11, 2022 0.7000 0.7050 0.6400 0.6676 1,156,211 -0.02(-2.40%)
Feb 10, 2022 0.6630 0.7350 0.6630 0.6840 1,598,997 -0.01(-1.00%)
Feb 09, 2022 0.6800 0.6983 0.6534 0.6909 1,403,658 +0.02(+3.44%)
Feb 08, 2022 0.6900 0.6900 0.6600 0.6679 589,290 -0.01(-0.92%)
Feb 07, 2022 0.7300 0.7351 0.6460 0.6741 1,077,788 -0.05(-6.40%)
Feb 04, 2022 0.7000 0.7202 0.6515 0.7202 1,217,926 +0.04(+5.73%)
Feb 03, 2022 0.7100 0.6800 0.6812 970,600 -0.03(-4.02%)
Feb 02, 2022 0.8000 0.8199 0.6959 0.7097 1,270,946 -0.08(-10.16%)
Feb 01, 2022 0.8000 0.8597 0.7401 0.7900 1,397,069 +0.15(+22.59%)
Jan 28, 2022 0.6484 0.6799 0.6200 0.6444 932,879 -0.01(-1.84%)
Jan 27, 2022 0.7000 0.7181 0.6502 0.6565 894,507 -0.05(-6.88%)
Jan 26, 2022 0.7589 0.7780 0.7000 0.7050 596,265 -0.02(-3.38%)
Jan 25, 2022 0.7700 0.7730 0.7100 0.7297 644,852 -0.04(-5.61%)
Jan 24, 2022 0.7000 0.7755 0.6801 0.7731 1,092,329 +0.05(+7.57%)
Jan 21, 2022 0.7800 0.7800 0.7100 0.7187 902,341 -0.05(-5.90%)
Jan 20, 2022 0.8300 0.8500 0.7600 0.7638 653,329 -0.07(-7.96%)
Jan 19, 2022 0.8500 0.8628 0.8030 0.8299 659,657 -0.01(-1.20%)
Jan 18, 2022 0.9200 0.9300 0.8300 0.8400 1,005,432 -0.09(-9.28%)
Jan 14, 2022 0.9259 0 +0.02(+2.06%)
Jan 13, 2022 0.9622 1.020 0.9020 0.9072 681,063 -0.04(-3.80%)
Jan 12, 2022 1.020 1.020 0.9151 0.9430 1,050,448 -0.08(-7.55%)
Jan 11, 2022 0.9000 1.030 0.8921 1.020 959,689 +0.12(+12.98%)
Jan 10, 2022 0.9153 0.9398 0.8800 0.9028 640,804 -0.03(-3.05%)
Jan 07, 2022 0.9000 0.9590 0.9000 0.9312 333,006 +0.00(+0.36%)
Jan 06, 2022 0.9300 0.9500 0.9000 0.9279 469,501 +0.00(+0.21%)
Jan 05, 2022 0.9600 0.9800 0.9200 0.9260 722,040 -0.01(-1.50%)
Jan 04, 2022 1.020 1.050 0.9400 0.9401 913,887 -0.06(-5.99%)
Jan 03, 2022 0.9800 1.030 0.9608 1.000 705,287 +0.04(+3.72%)
Dec 31, 2021 0.9052 0.9900 0.9052 0.9641 1,263,692 +0.03(+2.69%)
Dec 30, 2021 0.9000 0.9999 0.9000 0.9388 1,353,787 +0.03(+3.47%)
Dec 29, 2021 0.9300 0.9400 0.8851 0.9073 1,359,972 -0.03(-3.50%)
Dec 28, 2021 0.9700 0.9748 0.9200 0.9402 945,407 -0.02(-2.09%)
Dec 27, 2021 1.020 1.020 0.9430 0.9603 1,215,984 -0.06(-5.85%)
Dec 23, 2021 0.9949 1.065 0.9700 1.020 1,000,369 +0.05(+4.62%)
Dec 22, 2021 1.000 1.009 0.9611 0.9750 596,349 -0.05(-4.41%)
Dec 21, 2021 0.9700 1.020 0.9400 1.020 1,016,592 +0.04(+4.18%)
Dec 20, 2021 0.9500 0.9791 0.9102 0.9791 1,700,441 +0.00(+0.29%)
Dec 17, 2021 1.091 1.100 0.9709 0.9763 2,585,119 -0.10(-9.60%)
Dec 16, 2021 1.050 1.140 1.010 1.080 2,563,951 +0.04(+3.85%)
Dec 15, 2021 0.9900 1.050 0.9000 1.040 2,353,760 +0.03(+2.97%)
Dec 14, 2021 1.100 1.110 1.000 1.010 1,305,537 -0.11(-9.82%)
Dec 13, 2021 1.170 1.170 1.120 1.120 708,674 -0.05(-4.27%)
Dec 10, 2021 1.180 1.200 1.110 1.170 1,260,390 +0.00(+0.00%)
Dec 09, 2021 1.200 1.240 1.140 1.170 603,010 -0.04(-3.31%)
Dec 08, 2021 1.190 1.230 1.140 1.210 774,838 +0.02(+1.68%)
Dec 07, 2021 1.150 1.240 1.140 1.190 1,335,922 +0.08(+7.21%)
Dec 06, 2021 1.080 1.140 1.020 1.110 1,575,618 +0.03(+2.78%)
Dec 03, 2021 1.207 1.207 1.050 1.080 1,532,779 -0.08(-6.90%)
Dec 02, 2021 1.150 1.200 1.110 1.160 1,126,454 +0.03(+2.65%)
Dec 01, 2021 1.210 1.280 1.110 1.130 1,476,895 -0.07(-5.83%)
Nov 30, 2021 1.220 1.230 1.190 1.200 2,095,359 -0.02(-1.64%)
Nov 29, 2021 1.310 1.310 1.200 1.220 1,542,226 -0.04(-3.17%)
Nov 26, 2021 1.270 1.290 1.220 1.260 1,152,854 -0.06(-4.55%)
Nov 24, 2021 1.320 1.370 1.260 1.320 1,229,280 +0.01(+0.76%)
Nov 23, 2021 1.300 1.310 1.250 1.310 2,136,804 +0.05(+3.97%)
Nov 22, 2021 1.430 1.431 1.250 1.260 3,201,003 -0.17(-11.89%)
Nov 19, 2021 1.540 1.570 1.410 1.430 2,301,530 -0.13(-8.33%)
Nov 18, 2021 1.730 1.570 1.500 1.560 2,663,590 -0.17(-9.83%)
Nov 17, 2021 1.770 1.800 1.700 1.730 1,745,084 -0.02(-1.14%)
Nov 16, 2021 1.850 1.880 1.720 1.750 3,507,402 -0.25(-12.50%)
Nov 15, 2021 2.080 2.140 1.980 2.000 2,650,335 -0.07(-3.38%)
Nov 12, 2021 1.760 2.140 1.740 2.070 6,448,966 +0.31(+17.61%)
Nov 11, 2021 1.770 1.830 1.700 1.760 1,470,193 -0.01(-0.56%)
Nov 10, 2021 1.830 1.770 1,176,373 -0.10(-5.35%)
Nov 09, 2021 1.880 1.880 1.760 1.870 1,879,561 +0.06(+3.31%)
Nov 08, 2021 1.770 1.850 1.720 1.810 2,286,426 +0.09(+5.23%)
Nov 05, 2021 1.790 1.800 1.680 1.720 1,301,750 -0.06(-3.37%)
Nov 04, 2021 1.850 1.885 1.740 1.780 1,061,459 -0.04(-2.20%)
Nov 03, 2021 1.730 1.880 1.730 1.820 1,385,022 +0.08(+4.60%)
Nov 02, 2021 1.790 1.800 1.718 1.740 741,219 -0.03(-1.69%)
Nov 01, 2021 1.730 1.840 1.750 1.770 1,457,045 +0.06(+3.51%)
Oct 29, 2021 1.760 1.770 1.680 1.710 1,656,207 -0.04(-2.29%)
Oct 28, 2021 1.740 1.800 1.720 1.750 1,275,913 +0.01(+0.57%)
Oct 27, 2021 1.800 1.820 1.710 1.740 1,510,313 -0.05(-2.79%)
Oct 26, 2021 1.900 1.770 1.790 3,513,054 -0.08(-4.28%)
Oct 25, 2021 1.900 1.900 1.830 1.870 1,601,753 +0.00(+0.00%)
Oct 22, 2021 2.140 2.140 1.800 1.870 5,738,643 -0.25(-11.79%)
Oct 21, 2021 2.170 2.180 2.090 2.120 2,672,907 -0.06(-2.75%)
Oct 20, 2021 2.220 2.237 2.150 2.180 1,470,367 -0.05(-2.24%)
Oct 19, 2021 2.340 2.350 2.210 2.230 2,712,286 -0.03(-1.33%)
Oct 18, 2021 2.300 2.320 2.200 2.260 983,292 -0.07(-3.00%)
Oct 15, 2021 2.420 2.430 2.280 2.330 847,739 -0.09(-3.72%)
Oct 14, 2021 2.430 2.470 2.400 2.420 1,203,235 +0.03(+1.26%)
Oct 13, 2021 2.290 2.440 2.280 2.390 3,658,159 +0.22(+10.14%)
Oct 12, 2021 2.210 2.220 2.160 2.170 693,433 -0.04(-1.81%)
Oct 11, 2021 2.230 2.260 2.150 2.210 1,108,401 -0.02(-0.90%)
Oct 08, 2021 2.290 2.400 2.230 2.230 1,227,645 -0.06(-2.62%)
Oct 07, 2021 2.350 2.360 2.280 2.290 1,033,794 -0.01(-0.43%)
Oct 06, 2021 2.340 2.360 2.270 2.300 442,796 -0.08(-3.36%)
Oct 05, 2021 2.400 2.420 2.295 2.380 762,576 -0.04(-1.65%)
Oct 04, 2021 2.500 2.529 2.360 2.420 520,976 -0.08(-3.20%)
Oct 01, 2021 2.450 2.530 2.410 2.500 803,302 +0.13(+5.49%)
Sep 30, 2021 2.320 2.390 2.262 2.370 645,780 +0.06(+2.60%)
Sep 29, 2021 2.460 2.520 2.230 2.310 1,110,683 -0.15(-6.10%)
Sep 28, 2021 2.570 2.600 2.440 2.460 699,479 -0.15(-5.75%)
Sep 27, 2021 2.510 2.650 2.470 2.610 515,236 +0.09(+3.57%)
Sep 24, 2021 2.590 2.610 2.500 2.520 440,904 -0.09(-3.45%)
Sep 23, 2021 2.650 2.660 2.580 2.610 568,429 -0.01(-0.38%)
Sep 22, 2021 2.490 2.650 2.480 2.620 463,824 +0.11(+4.38%)
Sep 21, 2021 2.600 2.670 2.460 2.510 867,898 -0.08(-3.09%)
Sep 20, 2021 2.560 2.640 2.530 2.590 1,035,744 -0.14(-5.13%)
Sep 17, 2021 2.640 2.730 2.580 2.730 1,105,599 +0.10(+3.80%)
Sep 16, 2021 2.610 2.710 2.575 2.630 669,523 +0.01(+0.38%)
Sep 15, 2021 2.580 2.660 2.520 2.620 953,527 +0.06(+2.34%)
Sep 14, 2021 2.730 2.740 2.550 2.560 787,521 -0.18(-6.57%)
Sep 13, 2021 3.060 3.090 2.710 2.740 1,852,875 -0.28(-9.27%)
Sep 10, 2021 2.790 3.020 2.760 3.020 3,957,811 +0.47(+18.43%)
Sep 09, 2021 2.650 2.710 2.531 2.550 1,128,796 -0.10(-3.77%)
Sep 08, 2021 2.780 2.780 2.580 2.650 1,015,690 -0.13(-4.68%)
Sep 07, 2021 2.820 2.950 2.640 2.780 1,893,249 +0.05(+1.83%)
Sep 03, 2021 2.600 2.780 2.515 2.730 1,598,242 +0.20(+7.91%)
Sep 02, 2021 2.480 2.600 2.400 2.530 837,323 +0.06(+2.43%)
Sep 01, 2021 2.520 2.590 2.385 2.470 818,444 -0.07(-2.76%)
Aug 31, 2021 2.620 2.630 2.530 2.540 556,577 -0.07(-2.68%)
Aug 30, 2021 2.580 2.810 2.500 2.610 1,576,096 +0.01(+0.38%)
Aug 27, 2021 2.450 2.640 2.370 2.600 1,258,952 +0.17(+7.00%)
Aug 26, 2021 2.500 2.630 2.410 2.430 1,907,647 -0.14(-5.45%)
Aug 25, 2021 2.280 2.590 2.250 2.570 2,730,575 +0.30(+13.22%)
Aug 24, 2021 2.250 2.350 2.172 2.270 2,733,743 +0.05(+2.25%)
Aug 23, 2021 2.250 2.360 2.160 2.220 2,437,544 +0.01(+0.45%)
Aug 20, 2021 2.210 2.250 2.140 2.210 569,577 +0.02(+0.91%)
Aug 19, 2021 2.240 2.330 2.170 2.190 1,070,719 -0.04(-1.79%)
Aug 18, 2021 2.230 2.350 2.205 2.230 791,869 +0.00(+0.00%)
Aug 17, 2021 2.400 2.610 2.195 2.230 1,526,656 -0.12(-5.11%)
Aug 16, 2021 2.450 2.470 2.340 2.350 643,469 -0.10(-4.08%)
Aug 13, 2021 2.470 2.775 2.420 2.450 624,133 -0.01(-0.41%)
Aug 12, 2021 2.570 2.650 2.430 2.460 649,851 -0.13(-5.02%)
Aug 11, 2021 2.710 2.770 2.550 2.590 554,600 -0.08(-3.00%)
Aug 10, 2021 2.900 2.900 2.660 2.670 883,434 -0.14(-4.98%)
Aug 09, 2021 3.030 3.090 2.810 2.810 808,412 -0.28(-9.06%)
Aug 06, 2021 3.130 3.190 3.070 3.090 290,373 -0.02(-0.64%)
Aug 05, 2021 3.220 3.275 3.080 3.110 412,550 -0.12(-3.72%)
Aug 04, 2021 3.330 3.380 3.180 3.230 221,235 -0.12(-3.58%)
Aug 03, 2021 3.380 3.450 3.330 3.350 187,594 -0.05(-1.47%)
Aug 02, 2021 3.640 3.690 3.370 3.400 335,246 -0.16(-4.49%)
Jul 30, 2021 3.600 3.660 3.480 3.560 151,793 -0.08(-2.20%)
Jul 29, 2021 3.690 3.752 3.580 3.640 133,528 +0.00(+0.00%)
Jul 28, 2021 3.500 3.730 3.471 3.640 276,040 +0.18(+5.20%)
Jul 27, 2021 3.650 3.650 3.400 3.460 118,131 -0.19(-5.21%)
Jul 26, 2021 3.640 3.740 3.610 3.650 131,495 +0.08(+2.24%)
Jul 23, 2021 3.570 3.600 3.466 3.570 98,843 +0.01(+0.28%)
Jul 22, 2021 3.780 3.780 3.518 3.560 181,566 -0.20(-5.32%)
Jul 21, 2021 3.610 3.800 3.600 3.760 214,879 +0.14(+3.87%)
Jul 20, 2021 3.460 3.650 3.400 3.620 280,087 +0.19(+5.54%)
Jul 19, 2021 3.460 3.490 3.300 3.430 210,591 -0.08(-2.28%)
Jul 16, 2021 3.570 3.615 3.450 3.510 237,491 -0.04(-1.13%)
Jul 15, 2021 3.750 3.760 3.530 3.550 346,424 -0.19(-5.08%)
Jul 14, 2021 4.240 4.330 3.700 3.740 716,258 -0.47(-11.16%)
Jul 13, 2021 4.090 4.260 4.010 4.210 513,139 +0.12(+2.93%)
Jul 12, 2021 4.190 4.190 4.050 4.090 152,478 -0.07(-1.68%)
Jul 09, 2021 4.180 4.190 4.010 4.160 185,355 +0.08(+1.96%)
Jul 08, 2021 3.900 4.140 3.880 4.080 214,523 +0.08(+2.00%)
Jul 07, 2021 4.200 4.250 3.880 4.000 556,100 -0.16(-3.85%)
Jul 06, 2021 4.320 4.380 4.140 4.160 381,365 -0.22(-5.02%)
Jul 02, 2021 4.650 4.680 4.320 4.380 473,236 -0.34(-7.20%)
Jul 01, 2021 4.480 4.870 4.250 4.720 1,381,343 +0.25(+5.59%)
Jun 30, 2021 4.980 5.490 4.330 4.470 2,479,074 -0.35(-7.26%)
Jun 29, 2021 4.140 4.960 4.110 4.820 1,294,100 +0.70(+16.99%)
Jun 28, 2021 3.970 4.150 3.930 4.120 348,588 +0.25(+6.46%)
Jun 25, 2021 4.150 4.200 3.780 3.870 828,278 -0.32(-7.64%)
Jun 24, 2021 3.930 4.200 3.930 4.190 417,876 +0.28(+7.16%)
Jun 23, 2021 4.010 4.150 3.870 3.910 341,707 -0.05(-1.26%)
Jun 22, 2021 3.940 4.034 3.790 3.960 303,328 -0.03(-0.75%)
Jun 21, 2021 3.780 4.020 3.740 3.990 504,198 +0.23(+6.12%)
Jun 18, 2021 3.680 3.770 3.640 3.760 259,916 +0.04(+1.08%)
Jun 17, 2021 3.690 3.770 3.630 3.720 252,698 -0.03(-0.80%)
Jun 16, 2021 3.580 3.780 3.580 3.750 464,436 +0.09(+2.46%)
Jun 15, 2021 4.010 4.020 3.611 3.660 698,188 -0.33(-8.27%)
Jun 14, 2021 3.950 4.080 3.930 3.990 271,810 +0.09(+2.31%)
Jun 11, 2021 3.970 4.080 3.860 3.900 295,322 -0.08(-2.01%)
Jun 10, 2021 4.120 4.230 3.950 3.980 303,657 -0.17(-4.10%)
Jun 09, 2021 4.010 4.230 4.010 4.150 472,280 +0.12(+2.98%)
Jun 08, 2021 4.000 4.120 3.930 4.030 603,431 +0.06(+1.51%)
Jun 07, 2021 3.770 4.000 3.760 3.970 516,362 +0.22(+5.87%)
Jun 04, 2021 3.840 3.860 3.750 3.750 217,236 -0.13(-3.35%)
Jun 03, 2021 4.050 4.150 3.850 3.880 316,190 -0.14(-3.48%)
Jun 02, 2021 3.970 4.120 3.920 4.020 374,960 +0.03(+0.75%)
Jun 01, 2021 3.950 4.090 3.910 3.990 377,012 +0.11(+2.84%)
May 28, 2021 3.850 4.010 3.810 3.880 570,183 +0.03(+0.78%)
May 27, 2021 3.720 3.900 3.590 3.850 334,820 +0.16(+4.34%)
May 26, 2021 3.710 3.840 3.611 3.690 516,026 +0.03(+0.82%)
May 25, 2021 3.590 3.750 3.550 3.660 617,115 +0.12(+3.39%)
May 24, 2021 3.480 3.590 3.300 3.540 429,679 +0.11(+3.21%)
May 21, 2021 3.590 3.630 3.380 3.430 477,830 -0.12(-3.38%)
May 20, 2021 3.510 3.630 3.450 3.550 311,232 +0.06(+1.72%)
May 19, 2021 3.500 3.540 3.370 3.490 421,107 -0.10(-2.79%)
May 18, 2021 3.620 3.790 3.540 3.590 613,915 -0.10(-2.71%)
May 17, 2021 3.720 3.790 3.510 3.690 436,772 +0.08(+2.22%)
May 14, 2021 3.500 3.630 3.380 3.610 517,448 +0.14(+4.03%)
May 13, 2021 3.580 3.750 3.341 3.470 464,712 -0.12(-3.34%)
May 12, 2021 3.780 3.870 3.530 3.590 605,250 -0.28(-7.24%)
May 11, 2021 3.700 3.920 3.660 3.870 649,037 -0.02(-0.51%)
May 10, 2021 4.200 4.200 3.820 3.890 388,360 -0.26(-6.27%)
May 07, 2021 4.060 4.240 4.050 4.150 266,140 +0.12(+2.98%)
May 06, 2021 4.190 4.190 3.870 4.030 605,402 -0.12(-2.89%)
May 05, 2021 4.300 4.360 4.100 4.150 402,298 -0.10(-2.35%)
May 04, 2021 4.310 4.340 4.050 4.250 525,049 -0.08(-1.85%)
May 03, 2021 4.480 4.480 4.160 4.330 426,871 -0.07(-1.59%)
Apr 30, 2021 4.600 4.620 4.350 4.400 413,800 -0.20(-4.35%)
Apr 29, 2021 4.760 4.780 4.430 4.600 443,406 -0.11(-2.34%)
Apr 28, 2021 4.560 4.770 4.410 4.710 634,804 +0.15(+3.29%)
Apr 27, 2021 4.860 4.950 4.520 4.560 484,385 -0.25(-5.20%)
Apr 26, 2021 4.810 4.930 4.620 4.810 476,741 +0.15(+3.22%)
Apr 23, 2021 4.590 4.705 4.570 4.660 242,500 +0.11(+2.42%)
Apr 22, 2021 4.800 4.800 4.340 4.550 471,176 -0.08(-1.73%)
Apr 21, 2021 4.490 4.660 4.340 4.630 626,576 +0.08(+1.76%)
Apr 20, 2021 4.950 4.970 4.480 4.550 535,622 -0.37(-7.52%)
Apr 19, 2021 5.010 5.070 4.770 4.920 336,368 -0.10(-1.99%)
Apr 16, 2021 5.200 5.229 4.940 5.020 364,800 -0.13(-2.52%)
Apr 15, 2021 5.240 5.290 5.060 5.150 244,651 -0.06(-1.15%)
Apr 14, 2021 5.710 5.800 5.150 5.210 569,545 -0.46(-8.11%)
Apr 13, 2021 5.610 5.860 5.500 5.670 420,608 +0.04(+0.71%)
Apr 12, 2021 6.000 6.020 5.600 5.630 386,099 -0.41(-6.79%)
Apr 09, 2021 5.500 6.110 5.342 6.040 841,400 +0.47(+8.44%)
Apr 08, 2021 5.400 5.600 5.170 5.570 400,501 +0.15(+2.77%)
Apr 07, 2021 5.630 5.700 5.350 5.420 337,201 -0.31(-5.41%)
Apr 06, 2021 5.700 5.900 5.560 5.730 335,489 -0.03(-0.52%)
Apr 05, 2021 6.300 6.300 5.640 5.760 797,136 -0.44(-7.10%)
Apr 01, 2021 5.550 6.402 5.010 6.200 2,654,300 +0.90(+16.98%)
Mar 31, 2021 4.520 5.750 4.520 5.300 17,233,660 +1.21(+29.58%)
Mar 30, 2021 4.260 4.410 4.050 4.090 533,565 -0.35(-7.88%)
Mar 29, 2021 4.850 4.850 4.420 4.440 220,059 -0.35(-7.31%)
Mar 26, 2021 4.930 4.980 4.510 4.790 252,300 -0.03(-0.62%)
Mar 25, 2021 5.110 5.130 4.660 4.820 428,465 -0.38(-7.31%)
Mar 24, 2021 5.250 5.310 5.100 5.200 214,891 -0.04(-0.76%)
Mar 23, 2021 5.480 5.570 5.150 5.240 276,125 -0.22(-4.03%)
Mar 22, 2021 5.640 5.770 5.310 5.460 358,434 -0.07(-1.27%)
Mar 19, 2021 5.500 5.980 5.400 5.530 348,900 +0.08(+1.47%)
Mar 18, 2021 5.730 6.088 5.440 5.450 201,960 -0.26(-4.55%)
Mar 17, 2021 5.400 5.780 5.200 5.710 305,293 +0.22(+4.01%)
Mar 16, 2021 5.950 5.960 5.440 5.490 223,169 -0.44(-7.42%)
Mar 15, 2021 5.960 6.010 5.740 5.930 333,820 +0.01(+0.17%)
Mar 12, 2021 5.670 6.040 5.510 5.920 265,800 +0.12(+2.07%)
Mar 11, 2021 5.410 5.960 5.380 5.800 337,287 +0.45(+8.41%)
Mar 10, 2021 5.696 5.750 5.240 5.350 235,547 -0.23(-4.12%)
Mar 09, 2021 5.240 5.670 5.150 5.580 355,389 +0.57(+11.38%)
Mar 08, 2021 5.020 5.150 4.872 5.010 182,067 +0.01(+0.20%)
Mar 05, 2021 5.000 5.080 4.340 5.000 495,200 -0.09(-1.77%)
Mar 04, 2021 5.360 5.600 4.870 5.090 480,085 -0.44(-7.96%)
Mar 03, 2021 6.200 6.230 5.370 5.530 843,748 -0.18(-3.15%)
Mar 02, 2021 5.680 5.995 5.630 5.710 263,568 +0.03(+0.53%)
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.