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

Adaptimmune Ther ADR (NQ: ADAP )

1.075 +0.015 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2018 7.800 7.800 7.615 7.630 163,922 -0.06(-0.78%)
Feb 27, 2018 7.810 7.850 7.600 7.690 86,037 -0.13(-1.66%)
Feb 26, 2018 7.920 7.980 7.730 7.820 113,143 -0.06(-0.76%)
Feb 23, 2018 7.690 8.034 7.520 7.880 296,986 +0.23(+3.01%)
Feb 22, 2018 7.890 7.890 7.520 7.650 333,088 -0.18(-2.30%)
Feb 21, 2018 8.240 8.320 7.780 7.830 455,924 -0.39(-4.74%)
Feb 20, 2018 8.460 8.700 8.160 8.220 357,312 -0.40(-4.64%)
Feb 16, 2018 8.620 8.620 8.620 0 +0.11(+1.29%)
Feb 15, 2018 8.270 8.710 8.080 8.510 410,837 +0.28(+3.40%)
Feb 14, 2018 7.900 8.420 7.720 8.230 354,185 +0.25(+3.13%)
Feb 13, 2018 7.940 8.050 7.810 7.980 212,983 +0.02(+0.25%)
Feb 12, 2018 8.030 8.180 7.850 7.960 194,982 +0.02(+0.25%)
Feb 09, 2018 8.410 8.450 7.590 7.940 821,286 -0.42(-5.02%)
Feb 08, 2018 8.950 9.130 8.350 8.360 389,763 -0.54(-6.07%)
Feb 07, 2018 8.500 9.000 8.500 8.900 411,267 +0.43(+5.08%)
Feb 06, 2018 7.950 8.500 7.881 8.470 302,649 +0.05(+0.59%)
Feb 05, 2018 8.390 8.630 8.211 8.420 226,915 -0.10(-1.17%)
Feb 02, 2018 8.640 8.770 8.350 8.520 348,693 -0.23(-2.63%)
Feb 01, 2018 8.570 8.900 8.540 8.750 258,941 +0.12(+1.39%)
Jan 31, 2018 8.860 8.940 8.440 8.630 397,853 -0.23(-2.60%)
Jan 30, 2018 9.080 9.080 8.714 8.860 463,915 -0.19(-2.10%)
Jan 29, 2018 9.000 9.285 9.000 9.050 437,886 -0.03(-0.33%)
Jan 26, 2018 9.100 9.705 8.990 9.080 708,921 -0.05(-0.55%)
Jan 25, 2018 9.080 9.300 8.900 9.130 462,911 +0.13(+1.44%)
Jan 24, 2018 9.660 9.660 8.830 9.000 578,968 -0.43(-4.56%)
Jan 23, 2018 8.550 9.500 8.505 9.430 1,769,650 +0.93(+10.94%)
Jan 22, 2018 8.480 9.110 8.210 8.500 3,053,178 +0.41(+5.07%)
Jan 19, 2018 7.680 8.150 7.460 8.090 415,025 +0.45(+5.89%)
Jan 18, 2018 7.840 7.840 7.561 7.640 347,211 -0.25(-3.17%)
Jan 17, 2018 8.150 8.800 7.680 7.890 1,216,234 +0.38(+5.06%)
Jan 16, 2018 7.770 7.870 7.440 7.510 364,592 -0.30(-3.84%)
Jan 12, 2018 7.810 7.810 7.810 0 +0.00(+0.00%)
Jan 11, 2018 7.850 7.929 7.640 7.810 206,134 -0.05(-0.64%)
Jan 10, 2018 7.780 7.880 7.520 7.860 123,691 +0.02(+0.26%)
Jan 09, 2018 8.000 8.052 7.650 7.840 175,557 -0.14(-1.75%)
Jan 08, 2018 7.820 8.130 7.820 7.980 385,670 +0.27(+3.50%)
Jan 05, 2018 7.550 7.860 7.550 7.710 121,006 +0.19(+2.53%)
Jan 04, 2018 7.570 7.650 7.290 7.520 146,220 -0.05(-0.66%)
Jan 03, 2018 7.100 7.630 7.100 7.570 397,165 +0.47(+6.62%)
Jan 02, 2018 6.690 7.280 6.660 7.100 183,448 +0.42(+6.29%)
Dec 29, 2017 6.680 6.680 6.680 0 -0.10(-1.47%)
Dec 28, 2017 6.750 6.810 6.681 6.780 108,040 -0.02(-0.29%)
Dec 27, 2017 6.700 6.820 6.630 6.800 151,131 +0.04(+0.59%)
Dec 26, 2017 7.050 7.050 6.710 6.760 198,658 -0.24(-3.43%)
Dec 22, 2017 7.000 7.061 6.800 7.000 187,460 -0.06(-0.85%)
Dec 21, 2017 7.140 7.214 6.980 7.060 154,927 -0.04(-0.56%)
Dec 20, 2017 7.150 7.200 7.030 7.100 146,908 +0.02(+0.28%)
Dec 19, 2017 7.190 7.350 7.080 7.080 138,043 -0.09(-1.26%)
Dec 18, 2017 7.410 7.450 7.140 7.170 164,024 -0.20(-2.71%)
Dec 15, 2017 7.450 7.475 7.140 7.370 1,208,760 +0.00(+0.00%)
Dec 14, 2017 7.480 7.505 7.210 7.370 289,013 -0.08(-1.07%)
Dec 13, 2017 7.790 7.790 7.310 7.450 359,486 -0.41(-5.22%)
Dec 12, 2017 8.020 8.020 7.760 7.860 230,411 -0.06(-0.76%)
Dec 11, 2017 8.450 8.660 7.830 7.920 477,909 -0.46(-5.43%)
Dec 08, 2017 8.050 8.380 7.980 8.375 268,603 +0.39(+4.95%)
Dec 07, 2017 7.870 8.060 7.730 7.980 215,136 +0.16(+2.05%)
Dec 06, 2017 7.800 7.980 7.651 7.820 233,146 +0.02(+0.26%)
Dec 05, 2017 7.960 8.070 7.750 7.800 132,994 -0.13(-1.64%)
Dec 04, 2017 8.230 8.230 7.878 7.930 146,978 -0.17(-2.10%)
Dec 01, 2017 8.210 8.340 7.950 8.100 283,593 -0.18(-2.17%)
Nov 30, 2017 7.860 8.450 7.840 8.280 678,715 +0.46(+5.88%)
Nov 29, 2017 8.290 8.340 7.750 7.820 201,258 -0.41(-4.98%)
Nov 28, 2017 8.180 8.300 7.955 8.230 98,861 +0.06(+0.73%)
Nov 27, 2017 8.270 8.660 8.001 8.170 182,294 -0.07(-0.85%)
Nov 24, 2017 8.190 8.710 8.120 8.240 169,519 +0.13(+1.60%)
Nov 22, 2017 7.920 8.160 7.790 8.110 135,938 +0.22(+2.85%)
Nov 21, 2017 7.880 7.960 7.760 7.885 145,752 +0.04(+0.45%)
Nov 20, 2017 7.910 7.950 7.730 7.850 154,214 -0.03(-0.38%)
Nov 17, 2017 8.000 8.010 7.580 7.880 129,620 -0.14(-1.75%)
Nov 16, 2017 7.990 8.140 7.950 8.020 168,472 +0.07(+0.88%)
Nov 15, 2017 7.540 8.140 7.361 7.950 242,332 +0.36(+4.74%)
Nov 14, 2017 7.800 7.849 7.300 7.590 382,872 -0.21(-2.69%)
Nov 13, 2017 8.100 8.100 7.750 7.800 162,905 -0.30(-3.70%)
Nov 10, 2017 8.150 8.350 7.929 8.100 148,310 +0.02(+0.25%)
Nov 09, 2017 8.260 8.280 7.860 8.080 191,731 -0.10(-1.22%)
Nov 08, 2017 8.160 8.290 8.070 8.180 160,495 +0.01(+0.12%)
Nov 07, 2017 8.440 8.570 8.080 8.170 267,472 -0.27(-3.20%)
Nov 06, 2017 8.290 8.890 8.290 8.440 343,460 +0.27(+3.30%)
Nov 03, 2017 7.950 8.746 7.900 8.170 384,339 +0.31(+3.94%)
Nov 02, 2017 7.510 7.980 7.350 7.860 271,777 +0.35(+4.66%)
Nov 01, 2017 7.910 7.950 7.500 7.510 213,838 -0.34(-4.33%)
Oct 31, 2017 8.000 8.040 7.700 7.850 170,133 -0.05(-0.63%)
Oct 30, 2017 7.650 7.940 7.510 7.900 369,161 +0.23(+3.00%)
Oct 27, 2017 7.270 7.780 7.100 7.670 286,101 +0.37(+5.07%)
Oct 26, 2017 6.940 7.390 6.790 7.300 197,116 +0.33(+4.73%)
Oct 25, 2017 7.050 7.270 6.827 6.970 265,953 -0.08(-1.13%)
Oct 24, 2017 6.810 7.130 6.710 7.050 479,243 +0.23(+3.37%)
Oct 23, 2017 7.150 7.200 6.661 6.820 248,442 -0.33(-4.62%)
Oct 20, 2017 7.100 7.430 7.020 7.150 151,747 +0.05(+0.70%)
Oct 19, 2017 7.060 7.150 6.920 7.100 285,957 +0.07(+1.00%)
Oct 18, 2017 7.020 7.125 6.790 7.030 247,143 +0.02(+0.29%)
Oct 17, 2017 7.280 7.460 6.980 7.010 263,493 -0.32(-4.37%)
Oct 16, 2017 7.700 7.940 7.070 7.330 399,868 -0.31(-4.06%)
Oct 13, 2017 7.770 7.980 7.570 7.640 122,792 -0.12(-1.55%)
Oct 12, 2017 7.880 8.004 7.600 7.760 256,152 -0.08(-1.02%)
Oct 11, 2017 8.350 8.370 7.801 7.840 333,483 -0.48(-5.77%)
Oct 10, 2017 8.240 8.469 8.000 8.320 106,873 +0.09(+1.09%)
Oct 09, 2017 8.140 8.340 8.110 8.230 92,215 +0.07(+0.86%)
Oct 06, 2017 8.440 8.585 8.110 8.160 444,909 -0.37(-4.34%)
Oct 05, 2017 8.730 8.750 8.410 8.530 126,275 -0.21(-2.40%)
Oct 04, 2017 8.620 9.090 8.620 8.740 224,342 +0.04(+0.46%)
Oct 03, 2017 8.780 8.830 8.350 8.700 414,216 -0.01(-0.11%)
Oct 02, 2017 8.290 8.800 8.110 8.710 476,125 +0.52(+6.35%)
Sep 29, 2017 8.220 8.260 8.090 8.190 318,999 +0.03(+0.37%)
Sep 28, 2017 8.000 8.399 8.000 8.160 280,029 +0.14(+1.75%)
Sep 27, 2017 8.190 8.020 216,972 -0.06(-0.74%)
Sep 26, 2017 8.560 8.690 8.011 8.080 482,106 -0.50(-5.83%)
Sep 25, 2017 7.760 8.720 7.760 8.580 461,492 +0.65(+8.20%)
Sep 22, 2017 8.160 8.196 7.790 7.930 567,538 -0.48(-5.71%)
Sep 21, 2017 8.290 8.440 7.990 8.410 490,050 +0.13(+1.57%)
Sep 20, 2017 8.300 8.540 8.210 8.280 243,597 +0.00(+0.00%)
Sep 19, 2017 8.380 8.570 7.700 8.280 677,757 -0.19(-2.24%)
Sep 18, 2017 8.780 8.790 8.420 8.470 424,987 -0.30(-3.42%)
Sep 15, 2017 8.860 8.864 8.610 8.770 268,239 -0.09(-1.02%)
Sep 14, 2017 8.860 9.040 8.700 8.860 299,602 -0.01(-0.11%)
Sep 13, 2017 8.500 9.080 8.500 8.870 373,889 +0.37(+4.35%)
Sep 12, 2017 8.800 8.889 8.280 8.500 375,484 -0.35(-3.95%)
Sep 11, 2017 8.930 9.290 8.510 8.850 1,226,714 -0.08(-0.90%)
Sep 08, 2017 7.600 8.950 7.575 8.930 1,710,060 +1.38(+18.28%)
Sep 07, 2017 7.270 8.190 7.020 7.550 1,047,721 +0.81(+12.02%)
Sep 06, 2017 6.800 6.950 6.620 6.740 201,111 -0.06(-0.88%)
Sep 05, 2017 6.500 6.839 6.351 6.800 409,076 +0.22(+3.34%)
Sep 01, 2017 7.120 7.200 6.570 6.580 454,398 -0.42(-6.00%)
Aug 31, 2017 6.300 7.090 6.100 7.000 808,205 +0.77(+12.36%)
Aug 30, 2017 6.020 6.390 5.931 6.230 560,933 +0.22(+3.66%)
Aug 29, 2017 5.880 6.320 5.760 6.010 462,408 +0.01(+0.17%)
Aug 28, 2017 5.420 6.100 5.420 6.000 680,814 +0.79(+15.16%)
Aug 25, 2017 5.300 5.330 5.130 5.210 147,611 -0.04(-0.76%)
Aug 24, 2017 5.260 5.345 5.160 5.250 63,322 +0.01(+0.19%)
Aug 23, 2017 5.050 5.330 4.970 5.240 196,325 +0.20(+3.97%)
Aug 22, 2017 4.930 5.080 4.840 5.040 64,532 +0.11(+2.23%)
Aug 21, 2017 4.960 5.090 4.850 4.930 193,596 -0.12(-2.38%)
Aug 18, 2017 5.160 5.230 5.030 5.050 172,564 -0.17(-3.26%)
Aug 17, 2017 5.160 5.370 5.100 5.220 371,629 +0.08(+1.56%)
Aug 16, 2017 5.180 5.240 5.000 5.140 320,905 -0.04(-0.77%)
Aug 15, 2017 5.170 5.210 4.980 5.180 100,120 +0.02(+0.39%)
Aug 14, 2017 5.160 5.230 5.050 5.160 64,268 +0.05(+0.98%)
Aug 11, 2017 5.100 5.231 4.820 5.110 242,669 -0.01(-0.20%)
Aug 10, 2017 5.330 5.430 5.030 5.120 358,819 -0.18(-3.40%)
Aug 09, 2017 5.460 5.540 5.070 5.300 302,618 -0.17(-3.11%)
Aug 08, 2017 5.450 5.680 5.383 5.470 528,742 -0.05(-0.91%)
Aug 07, 2017 5.390 5.670 5.300 5.520 122,425 +0.09(+1.66%)
Aug 04, 2017 5.440 5.500 5.270 5.430 166,597 +0.03(+0.56%)
Aug 03, 2017 5.100 5.580 5.100 5.400 108,648 +0.06(+1.12%)
Aug 02, 2017 5.300 5.430 5.110 5.340 106,391 +0.05(+0.95%)
Aug 01, 2017 5.250 5.430 5.010 5.290 443,020 +0.04(+0.76%)
Jul 31, 2017 5.470 5.620 5.180 5.250 218,596 -0.14(-2.60%)
Jul 28, 2017 5.324 5.550 5.320 5.390 53,652 +0.04(+0.75%)
Jul 27, 2017 5.420 5.577 5.374 5.350 133,524 -0.10(-1.83%)
Jul 26, 2017 5.560 5.613 5.410 5.450 188,194 -0.13(-2.33%)
Jul 25, 2017 5.730 5.800 5.530 5.580 115,113 -0.10(-1.76%)
Jul 24, 2017 5.690 5.970 5.549 5.680 119,937 -0.02(-0.35%)
Jul 21, 2017 5.940 6.100 5.566 5.700 200,574 -0.24(-4.04%)
Jul 20, 2017 6.010 5.809 5.940 113,358 +0.06(+1.02%)
Jul 19, 2017 5.880 6.090 5.800 5.880 290,399 +0.06(+1.03%)
Jul 18, 2017 5.550 6.030 5.550 5.820 371,850 +0.18(+3.19%)
Jul 17, 2017 5.590 5.690 5.450 5.640 209,148 +0.07(+1.26%)
Jul 14, 2017 5.360 5.700 5.280 5.570 283,287 +0.22(+4.11%)
Jul 13, 2017 5.120 5.500 5.000 5.350 261,962 +0.26(+5.11%)
Jul 12, 2017 4.780 5.320 4.730 5.090 303,357 +0.34(+7.16%)
Jul 11, 2017 4.790 4.880 4.710 4.750 203,064 -0.03(-0.63%)
Jul 10, 2017 4.880 4.950 4.720 4.780 144,953 -0.11(-2.25%)
Jul 07, 2017 4.880 5.040 4.750 4.890 275,341 +0.04(+0.82%)
Jul 06, 2017 4.530 5.060 4.480 4.850 192,474 +0.32(+7.06%)
Jul 05, 2017 4.450 4.600 4.400 4.530 150,154 +0.09(+2.03%)
Jul 03, 2017 4.500 4.520 4.360 4.440 169,879 -0.05(-1.11%)
Jun 30, 2017 4.600 4.600 4.410 4.490 274,397 -0.10(-2.18%)
Jun 29, 2017 4.770 4.800 4.500 4.590 176,586 -0.19(-3.97%)
Jun 28, 2017 4.710 4.870 4.600 4.780 114,325 +0.09(+1.92%)
Jun 27, 2017 4.810 4.930 4.680 4.690 122,594 -0.13(-2.70%)
Jun 26, 2017 4.920 4.920 4.730 4.820 131,685 -0.10(-2.03%)
Jun 23, 2017 4.960 4.690 4.920 159,366 +0.03(+0.61%)
Jun 22, 2017 4.550 5.042 4.431 4.890 328,591 +0.37(+8.19%)
Jun 21, 2017 4.450 4.700 4.280 4.520 498,134 +0.12(+2.73%)
Jun 20, 2017 4.480 4.700 4.384 4.400 201,761 -0.15(-3.30%)
Jun 19, 2017 4.550 4.650 4.510 4.550 160,573 -0.02(-0.44%)
Jun 16, 2017 4.620 4.620 4.380 4.570 158,674 +0.00(+0.00%)
Jun 15, 2017 4.670 4.700 4.450 4.570 164,043 -0.09(-1.93%)
Jun 14, 2017 4.730 4.800 4.620 4.660 404,164 -0.10(-2.10%)
Jun 13, 2017 4.930 4.930 4.706 4.760 148,056 -0.14(-2.86%)
Jun 12, 2017 4.970 5.060 4.850 4.900 116,528 -0.06(-1.21%)
Jun 09, 2017 5.070 5.080 4.886 4.960 179,887 -0.11(-2.17%)
Jun 08, 2017 5.110 5.230 5.010 5.070 128,301 -0.03(-0.59%)
Jun 07, 2017 5.220 5.230 5.010 5.100 158,887 -0.01(-0.20%)
Jun 06, 2017 5.210 5.270 5.010 5.110 204,106 -0.12(-2.29%)
Jun 05, 2017 5.300 5.340 5.000 5.230 342,016 -0.09(-1.69%)
Jun 02, 2017 5.490 5.490 5.210 5.320 253,284 -0.12(-2.21%)
Jun 01, 2017 5.290 5.500 5.200 5.440 217,569 +0.16(+3.03%)
May 31, 2017 5.400 5.420 5.080 5.280 304,254 -0.05(-0.94%)
May 30, 2017 5.360 5.580 5.261 5.330 414,031 +0.01(+0.19%)
May 26, 2017 5.300 5.520 5.270 5.320 202,202 +0.02(+0.38%)
May 25, 2017 5.320 5.380 5.280 5.300 171,864 -0.02(-0.38%)
May 24, 2017 5.350 5.410 5.300 5.320 164,346 -0.02(-0.37%)
May 23, 2017 5.380 5.474 5.320 5.340 158,841 -0.07(-1.29%)
May 22, 2017 5.430 5.480 5.320 5.410 135,414 +0.02(+0.37%)
May 19, 2017 5.450 5.550 5.340 5.390 97,992 -0.02(-0.37%)
May 18, 2017 5.530 5.580 5.160 5.410 283,355 -0.10(-1.81%)
May 17, 2017 5.550 5.650 5.350 5.510 406,279 -0.03(-0.54%)
May 16, 2017 5.130 5.807 5.100 5.540 397,844 +0.41(+7.99%)
May 15, 2017 5.180 5.270 5.048 5.130 235,761 +0.00(+0.00%)
May 12, 2017 4.760 5.270 4.760 5.130 349,687 +0.35(+7.32%)
May 11, 2017 4.840 4.880 4.570 4.780 240,932 -0.06(-1.24%)
May 10, 2017 4.800 5.050 4.800 4.840 311,171 -0.09(-1.83%)
May 09, 2017 5.000 5.030 4.620 4.930 270,332 -0.07(-1.40%)
May 08, 2017 5.320 5.320 4.930 5.000 194,720 -0.28(-5.30%)
May 05, 2017 5.190 5.300 5.110 5.280 179,854 +0.10(+1.93%)
May 04, 2017 5.300 5.300 5.010 5.180 206,196 -0.07(-1.33%)
May 03, 2017 5.280 5.320 5.200 5.250 131,984 -0.05(-0.94%)
May 02, 2017 5.410 5.450 5.161 5.300 215,250 -0.06(-1.12%)
May 01, 2017 5.390 5.480 5.300 5.360 135,173 -0.03(-0.56%)
Apr 28, 2017 5.550 5.675 5.350 5.390 142,449 -0.17(-3.06%)
Apr 27, 2017 5.570 5.673 5.480 5.560 155,726 +0.00(+0.00%)
Apr 26, 2017 5.490 5.750 5.400 5.560 196,529 +0.08(+1.46%)
Apr 25, 2017 5.440 5.520 5.320 5.480 149,791 +0.08(+1.48%)
Apr 24, 2017 5.570 5.618 5.320 5.400 201,715 -0.06(-1.10%)
Apr 21, 2017 5.600 5.700 5.400 5.460 182,358 -0.22(-3.87%)
Apr 20, 2017 5.500 5.820 5.360 5.680 414,820 +0.27(+4.99%)
Apr 19, 2017 5.720 5.720 5.362 5.410 243,124 -0.24(-4.25%)
Apr 18, 2017 5.900 5.900 5.580 5.650 133,751 -0.23(-3.91%)
Apr 17, 2017 5.770 5.890 5.621 5.880 255,735 +0.16(+2.80%)
Apr 13, 2017 5.800 5.800 5.580 5.720 98,384 -0.05(-0.87%)
Apr 12, 2017 5.800 5.870 5.600 5.770 178,280 -0.01(-0.17%)
Apr 11, 2017 5.760 5.900 5.710 5.780 133,693 +0.02(+0.35%)
Apr 10, 2017 5.740 5.840 5.700 5.760 157,973 +0.06(+1.05%)
Apr 07, 2017 5.470 5.880 5.430 5.700 232,341 +0.20(+3.64%)
Apr 06, 2017 6.010 6.025 5.530 5.500 480,031 -0.51(-8.49%)
Apr 05, 2017 6.070 6.500 5.910 6.010 568,127 -0.06(-0.99%)
Apr 04, 2017 5.870 6.270 5.586 6.070 451,557 +0.24(+4.12%)
Apr 03, 2017 5.560 5.970 5.550 5.830 386,697 +0.32(+5.81%)
Mar 31, 2017 5.350 5.780 5.344 5.510 755,099 +0.20(+3.77%)
Mar 30, 2017 4.950 5.320 4.902 5.310 406,440 +0.38(+7.71%)
Mar 29, 2017 4.920 5.020 4.770 4.930 533,888 +0.34(+7.41%)
Mar 28, 2017 4.550 4.740 4.550 4.590 189,121 +0.02(+0.44%)
Mar 27, 2017 4.240 4.640 4.151 4.570 234,529 +0.29(+6.78%)
Mar 24, 2017 4.250 4.400 4.230 4.280 175,951 +0.01(+0.23%)
Mar 23, 2017 4.290 4.370 4.200 4.270 94,202 -0.03(-0.70%)
Mar 22, 2017 4.170 4.350 3.900 4.300 2,162,383 +0.01(+0.23%)
Mar 21, 2017 4.640 4.700 4.250 4.290 232,067 -0.33(-7.14%)
Mar 20, 2017 4.760 4.780 4.520 4.620 254,515 -0.13(-2.74%)
Mar 17, 2017 4.790 4.820 4.580 4.750 114,412 +0.00(+0.00%)
Mar 16, 2017 4.790 4.790 4.560 4.750 146,217 +0.00(+0.00%)
Mar 15, 2017 4.740 4.850 4.470 4.750 328,177 +0.02(+0.42%)
Mar 14, 2017 5.020 5.020 4.510 4.730 383,770 -0.16(-3.27%)
Mar 13, 2017 5.340 5.650 4.572 4.890 1,096,985 +0.28(+6.07%)
Mar 10, 2017 4.290 4.690 4.220 4.610 517,237 +0.38(+8.98%)
Mar 09, 2017 4.300 4.339 4.160 4.230 99,169 -0.01(-0.24%)
Mar 08, 2017 4.200 4.320 4.200 4.240 80,414 +0.04(+0.95%)
Mar 07, 2017 4.360 4.467 4.130 4.200 105,852 -0.15(-3.45%)
Mar 06, 2017 4.570 4.640 4.220 4.350 176,349 -0.26(-5.64%)
Mar 03, 2017 4.200 4.700 4.145 4.610 438,344 +0.44(+10.55%)
Mar 02, 2017 4.010 4.250 4.010 4.170 361,579 +0.21(+5.30%)
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.