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

Canaan Inc ADR (NQ: CAN )

0.9247 +0.0446 (+5.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2021 20.59 21.94 19.52 20.67 17,258,160 -0.59(-2.78%)
Mar 30, 2021 18.66 21.54 17.72 21.26 29,107,434 +3.65(+20.73%)
Mar 29, 2021 19.27 20.40 17.11 17.61 20,295,702 +0.21(+1.21%)
Mar 26, 2021 18.62 18.76 16.00 17.40 21,990,200 -0.81(-4.45%)
Mar 25, 2021 15.82 18.49 15.59 18.21 24,104,636 +0.33(+1.85%)
Mar 24, 2021 23.50 23.90 17.72 17.88 24,676,720 -3.18(-15.10%)
Mar 23, 2021 22.30 23.79 19.90 21.06 21,188,466 -1.91(-8.32%)
Mar 22, 2021 26.60 27.25 22.45 22.97 21,291,576 -4.65(-16.84%)
Mar 19, 2021 28.77 29.42 27.25 27.62 11,889,100 -1.21(-4.20%)
Mar 18, 2021 31.30 32.89 28.52 28.83 18,567,370 -3.47(-10.74%)
Mar 17, 2021 28.03 32.39 26.94 32.30 24,098,756 +3.35(+11.57%)
Mar 16, 2021 31.84 33.45 28.01 28.95 14,854,555 -4.60(-13.71%)
Mar 15, 2021 35.40 37.78 31.37 33.55 19,215,388 -1.08(-3.12%)
Mar 12, 2021 32.40 39.10 31.22 34.63 30,093,400 -1.77(-4.86%)
Mar 11, 2021 29.47 36.80 28.71 36.40 27,216,642 +8.42(+30.09%)
Mar 10, 2021 31.18 32.45 26.37 27.98 37,856,044 -0.71(-2.47%)
Mar 09, 2021 21.74 30.29 21.32 28.69 40,518,440 +9.62(+50.45%)
Mar 08, 2021 20.71 22.19 19.00 19.07 12,421,914 -0.90(-4.51%)
Mar 05, 2021 22.08 22.09 17.11 19.97 14,490,100 -0.65(-3.15%)
Mar 04, 2021 21.92 24.95 19.00 20.62 17,595,804 -2.11(-9.28%)
Mar 03, 2021 24.03 25.30 21.85 22.73 22,931,404 +1.39(+6.51%)
Mar 02, 2021 23.02 23.86 20.42 21.34 16,163,749 -0.91(-4.09%)
Mar 01, 2021 17.64 22.29 16.91 22.25 35,219,192 +7.09(+46.77%)
Feb 26, 2021 15.25 16.85 14.32 15.16 13,404,400 -0.55(-3.50%)
Feb 25, 2021 19.05 20.29 15.40 15.71 18,033,320 -2.78(-15.04%)
Feb 24, 2021 19.39 20.08 18.03 18.49 13,260,328 +0.73(+4.11%)
Feb 23, 2021 16.93 19.67 14.61 17.76 29,734,340 -3.09(-14.82%)
Feb 22, 2021 21.15 24.80 20.15 20.85 34,907,000 -3.94(-15.89%)
Feb 19, 2021 19.15 25.78 19.12 24.79 52,961,200 +7.46(+43.05%)
Feb 18, 2021 18.10 19.38 15.65 17.33 22,180,504 -3.17(-15.46%)
Feb 17, 2021 19.42 22.25 16.81 20.50 36,133,744 +0.86(+4.38%)
Feb 16, 2021 15.59 19.65 15.03 19.64 42,240,080 +6.60(+50.61%)
Feb 12, 2021 10.31 13.48 9.788 13.04 26,964,900 +2.39(+22.44%)
Feb 11, 2021 9.000 11.14 8.820 10.65 29,362,950 +2.38(+28.78%)
Feb 10, 2021 8.260 9.050 7.900 8.270 22,380,160 +0.52(+6.71%)
Feb 09, 2021 7.770 8.250 7.070 7.750 21,553,824 +0.69(+9.77%)
Feb 08, 2021 6.910 7.150 6.620 7.060 14,917,152 +1.04(+17.28%)
Feb 05, 2021 5.660 6.050 5.640 6.020 7,357,600 +0.38(+6.74%)
Feb 04, 2021 5.760 6.010 5.360 5.640 8,365,371 +0.03(+0.53%)
Feb 03, 2021 5.120 6.070 5.050 5.610 12,898,700 +0.46(+8.93%)
Feb 02, 2021 4.880 5.180 4.760 5.150 7,246,190 +0.27(+5.53%)
Feb 01, 2021 4.710 4.890 4.660 4.880 4,948,686 +0.32(+7.02%)
Jan 29, 2021 5.540 5.905 4.560 4.560 17,471,800 -0.52(-10.24%)
Jan 28, 2021 4.870 5.370 4.600 5.080 10,108,116 +0.57(+12.64%)
Jan 27, 2021 4.600 4.620 4.300 4.510 4,946,292 -0.39(-7.96%)
Jan 26, 2021 5.180 5.210 4.820 4.900 5,186,403 -0.34(-6.49%)
Jan 25, 2021 5.030 5.340 4.820 5.240 6,992,997 +0.33(+6.72%)
Jan 22, 2021 4.770 5.150 4.749 4.910 6,494,400 +0.11(+2.29%)
Jan 21, 2021 4.690 4.820 4.550 4.800 6,392,099 -0.14(-2.83%)
Jan 20, 2021 4.870 5.150 4.640 4.940 5,958,637 +0.01(+0.20%)
Jan 19, 2021 5.050 5.130 4.840 4.930 5,870,664 +0.08(+1.65%)
Jan 15, 2021 5.110 5.260 4.770 4.850 7,381,700 -0.43(-8.14%)
Jan 14, 2021 5.500 5.650 5.220 5.280 7,324,354 +0.04(+0.76%)
Jan 13, 2021 5.620 5.620 5.030 5.240 8,511,081 -0.41(-7.26%)
Jan 12, 2021 5.560 5.800 5.450 5.650 6,525,223 +0.13(+2.36%)
Jan 11, 2021 5.470 5.840 5.330 5.520 10,117,123 -0.73(-11.68%)
Jan 08, 2021 6.840 6.840 5.910 6.250 17,360,000 -0.25(-3.85%)
Jan 07, 2021 6.520 7.190 6.340 6.500 25,716,728 +0.27(+4.33%)
Jan 06, 2021 6.350 6.940 5.940 6.230 16,758,608 -0.11(-1.74%)
Jan 05, 2021 6.070 6.490 5.600 6.340 21,152,184 -0.34(-5.09%)
Jan 04, 2021 6.980 7.350 6.170 6.680 35,796,392 +0.75(+12.65%)
Dec 31, 2020 5.930 5.930 5.930 11,350,345 +1.55(+35.39%)
Dec 30, 2020 4.130 4.490 4.040 4.380 11,350,345 +0.40(+10.05%)
Dec 29, 2020 4.210 4.280 3.640 3.980 3,887,278 -0.21(-5.01%)
Dec 28, 2020 4.120 4.700 4.050 4.190 10,347,477 +0.46(+12.33%)
Dec 24, 2020 3.790 3.950 3.700 3.730 1,894,300 -0.04(-1.06%)
Dec 23, 2020 4.140 4.140 3.770 3.770 4,981,621 -0.37(-8.94%)
Dec 22, 2020 4.300 4.450 3.910 4.140 6,774,410 -0.05(-1.19%)
Dec 21, 2020 4.220 4.490 4.160 4.190 5,739,477 -0.13(-3.01%)
Dec 18, 2020 4.310 4.500 4.000 4.320 11,585,600 +0.07(+1.65%)
Dec 17, 2020 4.260 4.650 4.020 4.250 16,592,467 +0.45(+11.84%)
Dec 16, 2020 3.970 4.110 3.690 3.800 11,284,366 +0.24(+6.74%)
Dec 15, 2020 3.530 3.600 3.400 3.560 3,692,920 +0.05(+1.42%)
Dec 14, 2020 3.500 3.600 3.380 3.510 4,012,787 +0.14(+4.15%)
Dec 11, 2020 3.660 3.670 3.180 3.370 5,281,100 -0.38(-10.13%)
Dec 10, 2020 3.460 3.800 3.450 3.750 2,503,785 +0.20(+5.63%)
Dec 09, 2020 3.770 3.950 3.430 3.550 4,152,848 -0.31(-8.03%)
Dec 08, 2020 3.700 3.970 3.600 3.860 3,344,070 +0.11(+2.93%)
Dec 07, 2020 3.640 4.140 3.530 3.750 7,719,108 +0.04(+1.08%)
Dec 04, 2020 3.780 3.890 3.560 3.710 4,246,800 -0.06(-1.59%)
Dec 03, 2020 3.900 3.900 3.410 3.770 9,503,316 +0.02(+0.53%)
Dec 02, 2020 4.220 4.270 3.580 3.750 13,062,716 -0.95(-20.21%)
Dec 01, 2020 5.120 5.230 4.480 4.700 9,530,991 -0.30(-6.00%)
Nov 30, 2020 5.990 6.060 4.800 5.000 13,319,417 -0.75(-13.04%)
Nov 27, 2020 5.900 6.120 5.500 5.750 8,517,500 -0.62(-9.73%)
Nov 25, 2020 5.450 7.260 5.120 6.370 20,066,000 +0.95(+17.53%)
Nov 24, 2020 5.490 5.640 5.090 5.420 9,584,691 +0.42(+8.40%)
Nov 23, 2020 4.980 5.280 4.710 5.000 11,109,020 +0.72(+16.82%)
Nov 20, 2020 3.500 4.350 3.500 4.280 12,121,600 +0.79(+22.64%)
Nov 19, 2020 3.240 3.520 3.100 3.490 5,202,102 +0.28(+8.72%)
Nov 18, 2020 3.450 3.580 3.080 3.210 6,228,160 -0.11(-3.31%)
Nov 17, 2020 3.500 3.860 3.210 3.320 10,858,313 +0.03(+0.91%)
Nov 16, 2020 2.730 3.730 2.710 3.290 25,580,256 +0.63(+23.68%)
Nov 13, 2020 2.640 2.680 2.550 2.660 1,796,600 +0.02(+0.76%)
Nov 12, 2020 2.650 2.710 2.530 2.640 6,254,553 +0.02(+0.76%)
Nov 11, 2020 2.440 2.650 2.380 2.620 3,440,839 +0.23(+9.62%)
Nov 10, 2020 2.470 2.550 2.350 2.390 2,328,509 -0.14(-5.53%)
Nov 09, 2020 2.370 2.550 2.290 2.530 4,050,618 +0.11(+4.55%)
Nov 06, 2020 2.360 2.470 2.290 2.420 3,651,000 +0.04(+1.68%)
Nov 05, 2020 2.210 2.410 2.170 2.380 4,477,916 +0.25(+11.74%)
Nov 04, 2020 2.180 2.220 2.050 2.130 2,062,968 -0.03(-1.39%)
Nov 03, 2020 2.110 2.190 2.070 2.160 2,581,013 +0.05(+2.37%)
Nov 02, 2020 2.090 2.170 2.070 2.110 3,153,514 -0.07(-3.21%)
Oct 30, 2020 1.930 2.180 1.870 2.180 4,815,200 +0.23(+11.79%)
Oct 29, 2020 1.850 1.970 1.850 1.950 1,335,993 +0.10(+5.41%)
Oct 28, 2020 1.920 1.970 1.850 1.850 2,014,556 -0.16(-7.96%)
Oct 27, 2020 1.940 2.040 1.900 2.010 2,772,694 +0.10(+5.24%)
Oct 26, 2020 1.940 1.980 1.900 1.910 1,489,262 -0.02(-1.04%)
Oct 23, 2020 2.100 2.150 1.920 1.930 2,468,500 -0.10(-4.93%)
Oct 22, 2020 2.360 2.360 2.000 2.030 6,754,388 -0.21(-9.38%)
Oct 21, 2020 2.000 2.320 1.990 2.240 10,549,762 +0.28(+14.29%)
Oct 20, 2020 1.900 1.980 1.890 1.960 1,378,321 +0.06(+3.16%)
Oct 19, 2020 1.910 1.930 1.890 1.900 1,005,991 +0.01(+0.53%)
Oct 16, 2020 1.910 1.910 1.860 1.890 735,600 +0.01(+0.53%)
Oct 15, 2020 1.870 1.910 1.850 1.880 1,156,808 +0.00(+0.00%)
Oct 14, 2020 1.990 2.040 1.870 1.880 1,791,766 -0.11(-5.53%)
Oct 13, 2020 1.940 2.040 1.920 1.990 2,112,938 +0.05(+2.58%)
Oct 12, 2020 1.940 1.990 1.880 1.940 1,309,511 -0.02(-1.02%)
Oct 09, 2020 1.980 1.990 1.900 1.960 1,027,200 -0.01(-0.51%)
Oct 08, 2020 1.940 2.010 1.880 1.970 1,640,229 +0.07(+3.68%)
Oct 07, 2020 1.920 1.930 1.870 1.900 469,581 -0.01(-0.52%)
Oct 06, 2020 1.930 1.960 1.860 1.910 897,203 +0.02(+1.06%)
Oct 05, 2020 1.860 1.890 1.840 1.890 454,390 +0.02(+1.07%)
Oct 02, 2020 1.860 1.890 1.840 1.870 633,200 -0.03(-1.58%)
Oct 01, 2020 1.870 1.940 1.860 1.900 442,582 +0.03(+1.60%)
Sep 30, 2020 1.940 1.940 1.860 1.870 598,212 -0.06(-3.11%)
Sep 29, 2020 1.900 1.960 1.870 1.930 585,961 -0.01(-0.52%)
Sep 28, 2020 1.990 2.010 1.900 1.940 768,063 -0.06(-3.00%)
Sep 25, 2020 1.860 2.030 1.840 2.000 3,111,800 +0.13(+6.95%)
Sep 24, 2020 1.850 1.890 1.810 1.870 1,075,907 +0.00(+0.00%)
Sep 23, 2020 1.900 1.910 1.850 1.870 676,209 -0.03(-1.58%)
Sep 22, 2020 1.940 1.960 1.850 1.900 750,539 -0.06(-3.06%)
Sep 21, 2020 1.850 1.970 1.850 1.960 2,040,551 +0.10(+5.38%)
Sep 18, 2020 1.900 1.930 1.810 1.860 5,555,600 -0.02(-1.06%)
Sep 17, 2020 1.900 1.910 1.830 1.880 3,399,130 -0.01(-0.53%)
Sep 16, 2020 1.920 1.940 1.860 1.890 6,045,622 -0.05(-2.58%)
Sep 15, 2020 1.970 1.970 1.910 1.940 700,395 -0.03(-1.52%)
Sep 14, 2020 2.000 2.010 1.940 1.970 1,056,904 -0.03(-1.50%)
Sep 11, 2020 2.010 2.010 1.940 2.000 1,303,300 -0.02(-0.99%)
Sep 10, 2020 2.060 2.060 1.970 2.020 1,621,911 -0.04(-1.94%)
Sep 09, 2020 2.040 2.080 2.000 2.060 1,361,763 +0.03(+1.48%)
Sep 08, 2020 1.950 2.050 1.860 2.030 2,013,526 +0.11(+5.73%)
Sep 04, 2020 1.970 2.000 1.800 1.920 2,245,200 -0.07(-3.52%)
Sep 03, 2020 1.990 2.030 1.960 1.990 1,295,816 -0.05(-2.45%)
Sep 02, 2020 2.050 2.090 1.980 2.040 1,532,809 -0.04(-1.92%)
Sep 01, 2020 2.070 2.120 1.980 2.080 2,161,558 +0.07(+3.48%)
Aug 31, 2020 2.170 2.290 2.000 2.010 4,806,161 +0.04(+2.03%)
Aug 28, 2020 1.870 2.000 1.870 1.970 2,128,000 +0.09(+4.79%)
Aug 27, 2020 1.920 1.940 1.860 1.880 922,791 -0.06(-3.09%)
Aug 26, 2020 1.930 1.950 1.870 1.940 1,250,075 -0.03(-1.52%)
Aug 25, 2020 1.920 1.980 1.840 1.970 1,321,394 +0.06(+3.14%)
Aug 24, 2020 1.960 1.960 1.880 1.910 2,028,592 -0.06(-3.05%)
Aug 21, 2020 2.000 2.049 1.950 1.970 1,003,100 -0.05(-2.48%)
Aug 20, 2020 2.020 2.070 1.980 2.020 772,348 -0.01(-0.49%)
Aug 19, 2020 2.010 2.140 1.950 2.030 2,305,371 +0.02(+1.00%)
Aug 18, 2020 2.130 2.130 2.000 2.010 2,074,220 -0.09(-4.29%)
Aug 17, 2020 2.150 2.220 2.070 2.100 2,550,572 +0.00(+0.00%)
Aug 14, 2020 2.170 2.320 2.100 2.100 2,836,100 -0.04(-1.87%)
Aug 13, 2020 2.030 2.170 2.030 2.140 2,018,495 +0.12(+5.94%)
Aug 12, 2020 2.180 2.180 1.990 2.020 3,291,246 -0.12(-5.61%)
Aug 11, 2020 2.300 2.320 2.130 2.140 2,814,205 -0.20(-8.55%)
Aug 10, 2020 2.450 2.480 2.230 2.340 2,165,965 -0.04(-1.68%)
Aug 07, 2020 2.540 2.550 2.290 2.380 3,603,000 -0.24(-9.16%)
Aug 06, 2020 2.620 2.670 2.500 2.620 2,930,733 -0.02(-0.76%)
Aug 05, 2020 2.740 2.750 2.570 2.640 2,854,790 +0.06(+2.33%)
Aug 04, 2020 2.740 2.740 2.310 2.580 6,242,927 -0.16(-5.84%)
Aug 03, 2020 2.620 3.050 2.550 2.740 13,357,666 +0.24(+9.60%)
Jul 31, 2020 2.680 2.690 2.500 2.500 4,031,700 -0.20(-7.41%)
Jul 30, 2020 2.550 2.700 2.520 2.700 3,337,929 +0.05(+1.89%)
Jul 29, 2020 2.550 2.690 2.460 2.650 3,365,371 +0.06(+2.32%)
Jul 28, 2020 2.570 2.740 2.400 2.590 5,483,602 +0.09(+3.60%)
Jul 27, 2020 2.740 2.740 2.400 2.500 10,222,811 +0.10(+4.17%)
Jul 24, 2020 2.150 2.400 1.980 2.400 4,836,900 +0.27(+12.68%)
Jul 23, 2020 2.310 2.500 2.040 2.130 6,197,542 -0.14(-6.17%)
Jul 22, 2020 2.500 2.600 2.250 2.270 5,269,644 -0.15(-6.20%)
Jul 21, 2020 2.350 2.950 2.340 2.420 13,643,342 +0.16(+7.08%)
Jul 20, 2020 1.950 2.330 1.910 2.260 8,749,933 +0.34(+17.71%)
Jul 17, 2020 1.890 1.920 1.830 1.920 1,873,300 +0.06(+3.23%)
Jul 16, 2020 1.900 1.940 1.830 1.860 1,913,143 -0.07(-3.63%)
Jul 15, 2020 1.850 2.140 1.800 1.930 5,682,767 +0.09(+4.89%)
Jul 14, 2020 1.830 1.870 1.770 1.840 2,345,978 +0.05(+2.79%)
Jul 13, 2020 1.930 1.930 1.770 1.790 3,274,743 -0.07(-3.76%)
Jul 10, 2020 1.950 1.950 1.830 1.860 2,454,200 -0.07(-3.63%)
Jul 09, 2020 1.950 1.950 1.880 1.930 2,802,555 -0.03(-1.53%)
Jul 08, 2020 1.880 1.990 1.840 1.960 3,330,722 +0.14(+7.69%)
Jul 07, 2020 1.910 1.950 1.800 1.820 1,646,644 -0.14(-7.14%)
Jul 06, 2020 1.920 2.000 1.870 1.960 2,589,357 +0.15(+8.29%)
Jul 02, 2020 1.910 1.910 1.810 1.810 1,599,700 -0.07(-3.72%)
Jul 01, 2020 1.890 1.950 1.850 1.880 1,145,311 -0.02(-1.05%)
Jun 30, 2020 1.870 1.920 1.850 1.900 1,270,217 +0.05(+2.70%)
Jun 29, 2020 1.850 1.880 1.760 1.850 1,173,898 -0.04(-2.12%)
Jun 26, 2020 1.940 1.940 1.880 1.890 1,190,300 -0.05(-2.58%)
Jun 25, 2020 1.950 1.970 1.910 1.940 892,661 +0.00(+0.00%)
Jun 24, 2020 2.040 2.050 1.900 1.940 2,615,566 -0.18(-8.49%)
Jun 23, 2020 2.140 2.150 2.020 2.120 1,765,537 +0.03(+1.44%)
Jun 22, 2020 1.920 2.270 1.900 2.090 4,305,022 +0.19(+10.00%)
Jun 19, 2020 1.980 1.980 1.880 1.900 3,994,900 -0.02(-1.04%)
Jun 18, 2020 1.970 1.980 1.860 1.920 4,424,335 -0.01(-0.52%)
Jun 17, 2020 2.000 2.010 1.910 1.930 4,543,976 -0.09(-4.46%)
Jun 16, 2020 2.030 2.090 1.940 2.020 2,573,799 +0.04(+2.02%)
Jun 15, 2020 2.020 2.080 1.920 1.980 3,709,697 -0.08(-3.88%)
Jun 12, 2020 2.190 2.220 2.035 2.060 2,946,200 -0.06(-2.83%)
Jun 11, 2020 2.160 2.270 2.100 2.120 2,420,553 -0.30(-12.40%)
Jun 10, 2020 2.540 2.580 2.200 2.420 4,398,711 -0.03(-1.22%)
Jun 09, 2020 2.150 2.520 2.130 2.450 7,758,766 +0.33(+15.57%)
Jun 08, 2020 2.170 2.180 2.040 2.120 3,252,301 +0.00(+0.00%)
Jun 05, 2020 2.160 2.220 2.030 2.120 2,815,300 -0.03(-1.40%)
Jun 04, 2020 2.410 2.450 2.120 2.150 4,387,917 -0.26(-10.79%)
Jun 03, 2020 2.530 2.800 2.380 2.410 4,595,673 -0.08(-3.21%)
Jun 02, 2020 2.250 3.250 2.150 2.490 11,481,199 +0.37(+17.45%)
Jun 01, 2020 2.500 2.500 2.000 2.120 3,349,271 -0.24(-10.17%)
May 29, 2020 2.820 2.850 2.360 2.360 2,792,100 -0.55(-18.90%)
May 28, 2020 3.140 3.150 2.760 2.910 2,187,687 -0.09(-3.00%)
May 27, 2020 3.360 3.450 2.940 3.000 1,415,439 -0.36(-10.71%)
May 26, 2020 3.820 3.980 3.350 3.360 707,451 -0.46(-12.04%)
May 22, 2020 3.960 3.960 3.750 3.820 339,500 -0.17(-4.26%)
May 21, 2020 3.950 4.150 3.750 3.990 373,905 -0.21(-5.00%)
May 20, 2020 4.400 4.500 4.120 4.200 219,887 -0.17(-3.89%)
May 19, 2020 4.500 4.600 4.250 4.370 247,104 -0.08(-1.80%)
May 18, 2020 4.500 4.840 4.440 4.450 429,626 +0.06(+1.37%)
May 15, 2020 5.590 5.760 4.000 4.390 1,401,300 -1.58(-26.47%)
May 14, 2020 5.930 5.980 5.390 5.970 459,134 -0.02(-0.33%)
May 13, 2020 5.870 6.000 5.560 5.990 356,545 +0.26(+4.54%)
May 12, 2020 5.700 5.790 5.400 5.730 459,503 +0.34(+6.31%)
May 11, 2020 5.850 5.890 5.200 5.390 623,948 -0.50(-8.49%)
May 08, 2020 5.950 5.990 5.550 5.890 904,800 +0.09(+1.55%)
May 07, 2020 5.150 5.800 5.100 5.800 1,150,590 +0.76(+15.08%)
May 06, 2020 4.820 5.140 4.820 5.040 655,296 +0.35(+7.46%)
May 05, 2020 4.850 4.850 4.600 4.690 169,758 +0.06(+1.30%)
May 04, 2020 4.630 4.840 4.500 4.630 254,745 +0.03(+0.65%)
May 01, 2020 5.180 5.230 4.560 4.600 269,500 -0.58(-11.20%)
Apr 30, 2020 4.920 5.240 4.760 5.180 427,889 +0.42(+8.82%)
Apr 29, 2020 4.950 4.990 4.660 4.760 462,359 +0.11(+2.37%)
Apr 28, 2020 4.480 4.670 4.320 4.650 331,691 +0.21(+4.73%)
Apr 27, 2020 4.340 4.490 4.250 4.440 224,627 +0.21(+4.96%)
Apr 24, 2020 4.480 4.480 4.110 4.230 215,700 -0.20(-4.51%)
Apr 23, 2020 4.440 4.580 4.280 4.430 322,248 +0.15(+3.50%)
Apr 22, 2020 4.340 4.450 4.200 4.280 113,972 +0.01(+0.23%)
Apr 21, 2020 4.360 4.400 4.250 4.270 141,743 +0.10(+2.40%)
Apr 20, 2020 4.850 4.850 4.150 4.170 280,725 -0.51(-10.90%)
Apr 17, 2020 4.700 4.700 4.460 4.680 183,200 +0.24(+5.41%)
Apr 16, 2020 4.660 4.850 4.350 4.440 174,432 +0.29(+6.99%)
Apr 15, 2020 4.500 4.574 4.100 4.150 268,732 -0.45(-9.78%)
Apr 14, 2020 4.400 4.980 4.300 4.600 935,061 +0.56(+13.86%)
Apr 13, 2020 3.580 4.330 3.250 4.040 554,089 +0.84(+26.25%)
Apr 09, 2020 3.680 3.680 3.100 3.200 303,700 -0.32(-9.09%)
Apr 08, 2020 3.720 3.740 3.440 3.520 96,118 +0.02(+0.57%)
Apr 07, 2020 3.990 3.990 3.430 3.500 223,687 -0.02(-0.57%)
Apr 06, 2020 3.070 3.690 3.060 3.520 405,202 +0.64(+22.22%)
Apr 03, 2020 3.020 3.035 2.870 2.880 73,900 -0.06(-2.04%)
Apr 02, 2020 2.890 3.020 2.870 2.940 199,570 +0.07(+2.44%)
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.