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

Intercept Pharmaceuticals (NQ: ICPT )

19.00 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 7, 2023 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 (%)
Mar 31, 2014 323.00 332.76 317.05 329.79 407,634 +12.21(+3.84%)
Mar 28, 2014 326.48 335.98 313.14 317.58 501,433 -11.42(-3.47%)
Mar 27, 2014 320.82 337.98 306.23 329.00 493,072 +6.68(+2.07%)
Mar 26, 2014 352.36 360.10 320.00 322.32 703,742 -28.46(-8.11%)
Mar 25, 2014 373.03 373.69 340.08 350.78 809,512 -15.83(-4.32%)
Mar 24, 2014 398.75 404.45 346.37 366.61 635,485 -24.30(-6.22%)
Mar 21, 2014 421.35 428.66 388.01 390.91 1,555,585 -28.00(-6.68%)
Mar 20, 2014 432.53 449.00 415.71 418.91 439,720 -20.05(-4.57%)
Mar 19, 2014 443.17 450.00 434.25 438.96 436,054 +4.00(+0.92%)
Mar 18, 2014 412.99 438.66 403.03 434.96 667,260 +27.80(+6.83%)
Mar 17, 2014 463.91 478.47 386.00 407.16 2,192,893 -55.10(-11.92%)
Mar 14, 2014 475.10 484.99 455.01 462.26 664,546 +14.29(+3.19%)
Mar 13, 2014 452.66 458.90 432.00 447.97 388,692 -1.52(-0.34%)
Mar 12, 2014 438.76 459.80 436.00 449.49 391,914 +11.33(+2.59%)
Mar 11, 2014 441.00 470.87 436.14 438.16 699,927 -5.85(-1.32%)
Mar 10, 2014 415.50 444.99 405.78 444.01 486,521 +32.72(+7.96%)
Mar 07, 2014 424.99 426.00 392.98 411.29 470,571 -5.40(-1.30%)
Mar 06, 2014 427.01 433.88 413.25 416.69 373,170 -11.97(-2.79%)
Mar 05, 2014 436.80 443.88 425.50 428.66 259,357 -6.77(-1.55%)
Mar 04, 2014 429.21 450.00 425.53 435.43 445,671 +21.34(+5.15%)
Mar 03, 2014 410.50 417.69 400.00 414.09 324,390 +3.59(+0.87%)
Feb 28, 2014 434.00 437.00 394.00 410.50 728,258 -15.43(-3.62%)
Feb 27, 2014 409.97 430.99 401.07 425.93 613,174 +19.82(+4.88%)
Feb 26, 2014 380.86 414.99 378.01 406.11 609,194 +27.04(+7.13%)
Feb 25, 2014 373.03 387.88 373.00 379.07 310,056 +5.95(+1.59%)
Feb 24, 2014 372.76 378.77 369.00 373.12 320,701 +2.95(+0.80%)
Feb 21, 2014 378.17 381.00 369.57 370.17 264,835 -4.97(-1.32%)
Feb 20, 2014 358.14 377.45 357.31 375.14 314,785 +18.03(+5.05%)
Feb 19, 2014 362.95 364.87 356.40 357.11 154,727 -7.66(-2.10%)
Feb 18, 2014 353.89 366.55 348.00 364.77 434,458 +18.26(+5.27%)
Feb 14, 2014 367.51 346.51 346.51 346.51 547,800 -20.06(-5.47%)
Feb 13, 2014 363.54 377.98 363.13 366.57 390,515 -2.32(-0.63%)
Feb 12, 2014 368.16 388.00 365.08 368.89 458,752 -5.02(-1.34%)
Feb 11, 2014 374.01 381.80 356.01 373.91 692,875 +8.62(+2.36%)
Feb 10, 2014 354.52 387.76 354.09 365.29 1,029,563 +13.73(+3.91%)
Feb 07, 2014 301.78 352.80 301.03 351.56 1,222,581 +51.18(+17.04%)
Feb 06, 2014 297.34 305.27 297.11 300.38 252,971 +2.92(+0.98%)
Feb 05, 2014 299.78 307.63 287.04 297.46 318,283 -5.08(-1.68%)
Feb 04, 2014 290.60 306.00 290.00 302.54 383,417 +16.03(+5.59%)
Feb 03, 2014 301.03 301.87 280.11 286.51 470,367 -14.37(-4.78%)
Jan 31, 2014 295.95 305.00 292.55 300.88 497,534 +2.38(+0.80%)
Jan 30, 2014 304.60 316.50 297.01 298.50 433,028 -1.37(-0.46%)
Jan 29, 2014 292.89 313.81 290.00 299.87 312,790 -5.55(-1.82%)
Jan 28, 2014 289.90 312.74 287.00 305.42 589,414 +24.42(+8.69%)
Jan 27, 2014 294.80 295.00 272.07 281.00 638,559 -14.25(-4.83%)
Jan 24, 2014 323.18 327.00 294.02 295.25 680,046 -30.78(-9.44%)
Jan 23, 2014 326.77 338.88 320.00 326.03 537,244 -5.78(-1.74%)
Jan 22, 2014 353.70 354.00 327.10 331.81 1,605,613 +5.70(+1.75%)
Jan 21, 2014 300.05 332.99 300.05 326.11 1,195,410 +33.22(+11.34%)
Jan 17, 2014 267.35 292.89 292.89 292.89 1,726,100 +15.27(+5.50%)
Jan 16, 2014 267.94 284.98 256.00 277.62 870,344 -3.64(-1.29%)
Jan 15, 2014 255.12 289.00 247.52 281.26 2,581,024 +26.14(+10.25%)
Jan 14, 2014 361.00 361.00 235.00 255.12 5,004,532 -109.24(-29.98%)
Jan 13, 2014 339.87 380.00 319.48 364.36 3,497,000 -81.47(-18.27%)
Jan 10, 2014 373.00 497.00 373.00 445.83 5,982,532 +169.96(+61.61%)
Jan 09, 2014 231.89 305.00 231.31 275.87 6,829,400 +203.48(+281.09%)
Jan 08, 2014 71.45 76.21 71.00 72.39 650,600 +1.14(+1.60%)
Jan 07, 2014 67.41 71.97 65.22 71.25 413,887 +3.48(+5.14%)
Jan 06, 2014 69.39 69.56 67.15 67.77 204,593 -1.40(-2.02%)
Jan 03, 2014 68.82 70.00 68.69 69.17 247,631 +0.40(+0.58%)
Jan 02, 2014 67.79 69.00 67.79 68.77 144,177 +0.49(+0.72%)
Dec 31, 2013 67.23 68.28 68.28 68.28 165,600 +1.10(+1.64%)
Dec 30, 2013 66.89 67.42 66.33 67.18 162,892 +0.94(+1.42%)
Dec 27, 2013 66.51 67.99 65.92 66.24 132,237 -0.03(-0.05%)
Dec 26, 2013 66.00 66.62 65.10 66.27 174,968 +0.48(+0.73%)
Dec 24, 2013 64.00 66.82 62.78 65.79 60,414 +2.03(+3.18%)
Dec 23, 2013 62.47 65.75 61.95 63.76 293,869 +0.89(+1.42%)
Dec 20, 2013 57.81 63.58 57.60 62.87 891,672 +4.99(+8.62%)
Dec 19, 2013 56.95 58.23 54.02 57.88 312,140 +0.69(+1.21%)
Dec 18, 2013 59.07 59.07 54.72 57.19 191,694 -1.56(-2.66%)
Dec 17, 2013 58.82 59.73 56.94 58.75 166,361 -0.52(-0.88%)
Dec 16, 2013 62.94 62.94 58.46 59.27 262,456 -3.65(-5.80%)
Dec 13, 2013 60.28 63.20 59.40 62.92 232,666 +2.64(+4.38%)
Dec 12, 2013 58.50 60.45 57.77 60.28 177,198 +1.65(+2.81%)
Dec 11, 2013 59.46 59.46 57.84 58.63 262,734 -0.63(-1.06%)
Dec 10, 2013 57.14 59.50 56.11 59.26 359,483 -0.10(-0.17%)
Dec 09, 2013 57.78 60.43 57.78 59.36 311,789 +1.67(+2.89%)
Dec 06, 2013 57.60 58.07 56.33 57.69 0 +1.17(+2.07%)
Dec 05, 2013 56.80 56.80 55.75 56.52 0 -0.10(-0.18%)
Dec 04, 2013 55.61 58.64 55.61 56.62 0 +1.00(+1.80%)
Dec 03, 2013 54.70 55.99 53.51 55.62 0 +1.16(+2.13%)
Dec 02, 2013 52.68 55.94 52.42 54.46 0 +2.09(+3.99%)
Nov 29, 2013 52.65 53.25 52.01 52.37 0 -0.10(-0.19%)
Nov 27, 2013 52.31 53.53 51.53 52.47 0 +0.51(+0.98%)
Nov 26, 2013 50.90 52.15 50.90 51.96 0 +1.30(+2.57%)
Nov 25, 2013 52.02 52.38 50.03 50.66 0 -0.88(-1.71%)
Nov 22, 2013 52.20 52.20 50.57 51.54 0 -0.23(-0.44%)
Nov 21, 2013 51.14 52.53 51.04 51.77 61,446 +1.09(+2.15%)
Nov 20, 2013 50.94 51.63 49.75 50.68 0 -0.29(-0.57%)
Nov 19, 2013 49.24 52.00 49.01 50.97 87,522 +1.54(+3.12%)
Nov 18, 2013 52.14 52.70 49.00 49.43 0 -1.10(-2.18%)
Nov 15, 2013 48.99 51.45 48.00 50.53 0 +1.44(+2.93%)
Nov 14, 2013 51.99 52.23 48.09 49.09 0 -3.13(-5.99%)
Nov 12, 2013 52.33 53.34 51.34 52.22 0 -0.13(-0.25%)
Nov 11, 2013 49.03 53.45 48.02 52.35 0 +3.38(+6.90%)
Nov 08, 2013 48.67 50.63 46.81 48.97 0 +0.40(+0.82%)
Nov 07, 2013 50.15 51.95 47.80 48.57 150,184 -1.37(-2.74%)
Nov 06, 2013 52.50 53.39 49.09 49.94 0 -1.99(-3.83%)
Nov 05, 2013 51.91 52.46 51.25 51.93 0 -0.07(-0.13%)
Nov 04, 2013 53.73 53.73 51.72 52.00 69,744 -1.39(-2.60%)
Nov 01, 2013 54.26 55.47 52.51 53.39 0 -0.85(-1.57%)
Oct 31, 2013 54.35 55.13 52.52 54.24 0 +0.07(+0.13%)
Oct 30, 2013 56.63 57.51 53.62 54.17 107,459 -2.74(-4.81%)
Oct 29, 2013 55.31 58.51 55.28 56.91 0 -0.65(-1.13%)
Oct 28, 2013 58.72 59.10 57.13 57.56 0 -1.36(-2.31%)
Oct 25, 2013 60.53 60.53 58.14 58.92 0 -0.71(-1.19%)
Oct 24, 2013 55.68 61.01 55.18 59.63 222,779 +4.67(+8.50%)
Oct 23, 2013 52.09 55.59 50.11 54.96 0 +2.19(+4.15%)
Oct 22, 2013 53.94 54.51 52.08 52.77 214,304 -0.79(-1.47%)
Oct 21, 2013 55.35 55.70 53.01 53.56 335,680 -2.10(-3.77%)
Oct 18, 2013 60.68 60.68 55.06 55.66 201,528 -4.23(-7.06%)
Oct 17, 2013 59.74 60.99 59.02 59.89 117,242 -0.25(-0.42%)
Oct 16, 2013 60.77 62.15 59.06 60.14 309,565 -0.41(-0.68%)
Oct 15, 2013 60.00 60.99 58.49 60.55 190,855 +0.51(+0.85%)
Oct 14, 2013 59.31 60.29 57.31 60.04 154,694 +0.02(+0.03%)
Oct 11, 2013 60.36 62.32 58.15 60.02 0 -1.15(-1.88%)
Oct 10, 2013 60.25 62.49 59.35 61.17 307,722 +1.31(+2.19%)
Oct 09, 2013 62.40 63.08 58.00 59.86 0 -4.79(-7.41%)
Oct 08, 2013 68.98 69.13 61.16 64.65 209,517 -4.63(-6.68%)
Oct 07, 2013 67.81 69.70 67.81 69.28 0 +0.39(+0.57%)
Oct 04, 2013 68.79 69.91 68.37 68.89 0 -0.05(-0.07%)
Oct 03, 2013 71.45 71.45 68.29 68.94 0 -3.08(-4.28%)
Oct 02, 2013 75.96 75.96 69.47 72.02 232,214 -4.80(-6.25%)
Oct 01, 2013 70.36 77.53 69.25 76.82 272,094 +8.52(+12.47%)
Sep 27, 2013 68.36 69.44 67.30 68.30 0 -0.14(-0.20%)
Sep 26, 2013 64.48 68.91 63.85 68.44 351,836 +5.00(+7.88%)
Sep 25, 2013 63.98 64.33 63.39 63.44 42,711 -0.46(-0.72%)
Sep 24, 2013 64.86 65.60 63.51 63.90 155,733 -0.50(-0.78%)
Sep 23, 2013 63.70 65.93 63.70 64.40 139,885 +0.46(+0.72%)
Sep 20, 2013 59.12 64.18 58.29 63.94 0 +7.51(+13.31%)
Sep 19, 2013 54.17 56.47 54.17 56.43 0 +1.90(+3.48%)
Sep 18, 2013 54.60 58.32 52.85 54.53 0 +0.18(+0.33%)
Sep 17, 2013 50.57 54.60 50.18 54.35 0 +4.13(+8.22%)
Sep 16, 2013 49.40 50.67 49.18 50.22 0 +0.88(+1.78%)
Sep 13, 2013 49.84 50.00 47.92 49.34 0 -0.12(-0.24%)
Sep 12, 2013 49.97 50.15 49.33 49.46 0 -0.62(-1.24%)
Sep 11, 2013 50.10 50.60 49.27 50.08 0 -0.48(-0.95%)
Sep 10, 2013 49.65 50.98 49.30 50.56 127,613 +0.65(+1.30%)
Sep 09, 2013 48.07 50.00 48.07 49.91 0 +1.77(+3.68%)
Sep 06, 2013 47.09 48.59 45.55 48.14 0 +1.31(+2.80%)
Sep 05, 2013 47.55 47.65 45.96 46.83 0 -0.55(-1.16%)
Sep 04, 2013 47.00 47.88 46.20 47.38 0 +0.60(+1.28%)
Sep 03, 2013 46.13 47.32 45.80 46.78 0 +1.04(+2.27%)
Aug 30, 2013 45.93 46.38 45.44 45.74 0 -0.37(-0.80%)
Aug 29, 2013 45.40 46.22 45.40 46.11 51,243 +0.71(+1.56%)
Aug 28, 2013 44.15 45.74 44.15 45.40 0 +1.25(+2.83%)
Aug 27, 2013 44.62 45.71 43.15 44.15 59,747 -0.53(-1.19%)
Aug 26, 2013 43.94 45.00 43.59 44.68 0 +0.97(+2.22%)
Aug 23, 2013 44.55 45.00 42.41 43.71 0 -0.82(-1.84%)
Aug 22, 2013 44.48 44.78 43.95 44.53 23,924 +0.26(+0.59%)
Aug 21, 2013 44.52 44.76 43.88 44.27 25,450 -0.19(-0.43%)
Aug 20, 2013 44.18 44.79 43.59 44.46 0 +0.05(+0.11%)
Aug 19, 2013 44.41 44.80 43.60 44.41 34,145 +0.16(+0.36%)
Aug 16, 2013 44.47 45.03 43.66 44.25 0 -0.54(-1.21%)
Aug 15, 2013 45.52 45.66 44.12 44.79 62,620 -1.40(-3.03%)
Aug 14, 2013 46.34 46.64 46.00 46.19 41,677 +0.11(+0.24%)
Aug 13, 2013 45.93 46.20 43.02 46.08 51,317 -0.22(-0.48%)
Aug 12, 2013 45.46 46.93 45.31 46.30 77,801 +0.94(+2.07%)
Aug 09, 2013 45.64 46.32 44.66 45.36 64,167 -0.72(-1.56%)
Aug 08, 2013 46.51 46.96 45.88 46.08 16,770 -0.22(-0.48%)
Aug 07, 2013 45.10 46.54 45.10 46.30 33,947 +0.94(+2.07%)
Aug 06, 2013 46.06 47.19 44.98 45.36 60,466 -0.90(-1.95%)
Aug 05, 2013 45.83 46.75 45.69 46.26 64,587 +0.54(+1.18%)
Aug 02, 2013 45.83 46.42 45.64 45.72 15,155 -0.33(-0.72%)
Aug 01, 2013 46.82 47.28 45.01 46.05 49,296 -0.76(-1.62%)
Jul 31, 2013 44.95 47.33 44.95 46.81 0 +1.86(+4.14%)
Jul 30, 2013 44.35 45.51 43.79 44.95 0 +0.88(+2.00%)
Jul 29, 2013 45.62 45.62 43.19 44.07 0 -1.73(-3.78%)
Jul 26, 2013 45.42 46.35 44.47 45.80 0 -0.20(-0.43%)
Jul 25, 2013 47.41 47.53 45.22 46.00 0 -1.21(-2.56%)
Jul 24, 2013 46.30 48.00 46.00 47.21 0 -0.25(-0.53%)
Jul 23, 2013 48.54 48.54 46.53 47.46 0 -1.18(-2.43%)
Jul 22, 2013 50.18 50.39 48.03 48.64 0 -1.85(-3.66%)
Jul 19, 2013 50.43 50.97 50.26 50.49 0 -0.09(-0.18%)
Jul 18, 2013 50.78 51.25 50.03 50.58 0 -0.17(-0.33%)
Jul 17, 2013 49.23 51.00 49.17 50.75 24,883 +1.38(+2.80%)
Jul 16, 2013 49.51 50.54 49.22 49.37 0 -0.43(-0.86%)
Jul 15, 2013 50.89 51.22 49.22 49.80 0 -1.21(-2.37%)
Jul 12, 2013 51.76 52.36 50.10 51.01 0 -1.41(-2.69%)
Jul 11, 2013 50.00 52.47 49.42 52.42 0 +2.52(+5.05%)
Jul 10, 2013 48.25 50.00 48.11 49.90 0 +1.15(+2.36%)
Jul 09, 2013 46.69 48.95 47.03 48.75 0 +1.72(+3.66%)
Jul 08, 2013 44.99 47.25 44.50 47.03 0 +2.33(+5.21%)
Jul 05, 2013 44.00 44.89 43.65 44.70 0 +0.76(+1.73%)
Jul 03, 2013 44.00 44.00 43.67 43.94 0 -0.36(-0.81%)
Jul 02, 2013 43.52 44.30 43.05 44.30 0 +0.41(+0.93%)
Jul 01, 2013 44.85 44.99 43.48 43.89 0 -0.95(-2.12%)
Jun 28, 2013 43.93 45.00 43.16 44.84 280,673 +4.33(+10.69%)
Jun 26, 2013 39.67 40.73 39.04 40.51 0 +1.01(+2.56%)
Jun 25, 2013 39.23 40.00 39.12 39.50 0 +0.48(+1.22%)
Jun 24, 2013 38.89 39.82 38.46 39.02 0 -0.03(-0.07%)
Jun 21, 2013 40.89 40.89 38.21 39.05 148,212 +0.33(+0.85%)
Jun 20, 2013 37.79 39.49 36.90 38.72 0 +0.31(+0.81%)
Jun 19, 2013 35.05 38.47 35.00 38.41 0 +5.40(+16.36%)
Jun 18, 2013 32.51 33.20 32.36 33.01 0 +0.20(+0.61%)
Jun 17, 2013 32.67 33.05 32.33 32.81 0 +0.30(+0.92%)
Jun 14, 2013 32.13 32.84 31.70 32.51 0 +0.36(+1.12%)
Jun 13, 2013 31.19 32.20 31.10 32.15 16,291 +1.05(+3.38%)
Jun 12, 2013 31.72 32.25 30.73 31.10 24,346 -0.63(-1.99%)
Jun 11, 2013 31.60 32.19 31.01 31.73 10,414 -0.56(-1.73%)
Jun 10, 2013 33.55 33.55 30.74 32.29 0 -1.36(-4.04%)
Jun 07, 2013 32.08 34.15 31.88 33.65 0 +1.79(+5.62%)
Jun 06, 2013 31.73 32.06 31.38 31.86 14,573 +0.45(+1.43%)
Jun 05, 2013 31.09 32.23 31.09 31.41 0 -0.45(-1.41%)
Jun 04, 2013 31.18 32.86 31.04 31.86 0 +0.45(+1.43%)
Jun 03, 2013 33.40 33.81 31.17 31.41 45,205 -2.03(-6.07%)
May 31, 2013 33.80 34.11 33.35 33.44 44,530 -0.48(-1.42%)
May 30, 2013 34.07 34.20 33.79 33.92 20,958 -0.39(-1.14%)
May 29, 2013 34.20 34.49 33.80 34.31 27,899 -0.04(-0.12%)
May 28, 2013 34.48 34.50 33.97 34.35 40,182 -0.01(-0.03%)
May 24, 2013 34.33 34.51 34.24 34.36 0 +0.19(+0.56%)
May 23, 2013 32.75 34.54 32.75 34.17 0 +1.27(+3.86%)
May 22, 2013 34.43 34.51 32.67 32.90 0 -1.57(-4.55%)
May 21, 2013 33.68 34.50 33.68 34.47 0 +0.55(+1.62%)
May 20, 2013 33.24 34.50 33.24 33.92 0 +0.70(+2.11%)
May 17, 2013 32.19 33.50 31.96 33.22 0 +1.27(+3.97%)
May 16, 2013 31.04 32.09 30.90 31.95 45,835 +0.60(+1.91%)
May 15, 2013 31.41 31.82 30.55 31.35 0 -0.33(-1.04%)
May 13, 2013 31.44 32.00 30.85 31.68 0 +0.28(+0.89%)
May 10, 2013 31.20 31.47 31.20 31.40 0 +0.32(+1.03%)
May 09, 2013 31.51 31.75 30.91 31.08 0 -0.59(-1.86%)
May 08, 2013 31.75 31.78 31.36 31.67 0 -0.23(-0.72%)
May 07, 2013 33.03 33.03 31.89 31.90 0 -1.17(-3.54%)
May 06, 2013 33.52 33.52 32.77 33.07 0 -0.58(-1.72%)
May 03, 2013 33.71 33.80 33.27 33.65 0 +0.38(+1.14%)
May 02, 2013 33.39 33.39 32.86 33.27 0 +0.20(+0.60%)
May 01, 2013 33.65 33.97 32.75 33.07 0 -0.98(-2.88%)
Apr 30, 2013 34.51 34.51 33.61 34.05 0 -0.24(-0.70%)
Apr 29, 2013 34.51 34.96 33.90 34.29 24,831 -0.31(-0.90%)
Apr 26, 2013 34.03 34.79 34.03 34.60 9,800 +0.63(+1.85%)
Apr 25, 2013 34.86 34.86 32.51 33.97 0 -0.73(-2.10%)
Apr 24, 2013 35.00 35.02 33.94 34.70 0 -0.19(-0.54%)
Apr 23, 2013 32.95 35.03 32.95 34.89 64,924 +1.68(+5.06%)
Apr 22, 2013 31.57 33.25 31.36 33.21 77,996 +1.87(+5.97%)
Apr 19, 2013 31.74 31.75 30.38 31.34 102,518 -0.37(-1.17%)
Apr 18, 2013 31.98 32.15 31.51 31.71 44,053 -0.01(-0.03%)
Apr 17, 2013 32.43 32.43 31.62 31.72 42,899 -0.72(-2.22%)
Apr 16, 2013 33.81 33.81 31.78 32.44 51,134 -0.89(-2.67%)
Apr 15, 2013 34.06 34.89 33.20 33.33 50,668 -0.65(-1.91%)
Apr 12, 2013 34.46 34.46 33.73 33.98 57,950 -0.73(-2.10%)
Apr 11, 2013 35.01 35.01 34.50 34.71 43,679 -0.28(-0.80%)
Apr 10, 2013 34.82 35.00 34.22 34.99 63,422 +0.42(+1.21%)
Apr 09, 2013 35.50 35.99 34.10 34.57 164,035 -0.66(-1.87%)
Apr 08, 2013 35.76 35.81 33.80 35.23 53,474 -0.31(-0.87%)
Apr 05, 2013 33.72 36.00 33.72 35.54 21,732 +1.22(+3.55%)
Apr 04, 2013 34.93 35.11 32.85 34.32 52,648 -0.25(-0.72%)
Apr 03, 2013 36.49 37.47 34.06 34.57 32,952 -1.91(-5.24%)
Apr 02, 2013 37.01 37.25 36.09 36.48 13,742 -0.34(-0.92%)
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.