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

Neophotonics Corp (NY: NPTN )

16.01 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 2, 2022 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 (%)
Apr 30, 2018 5.320 5.390 5.020 5.140 1,316,742 -0.18(-3.38%)
Apr 27, 2018 5.600 5.800 5.300 5.320 1,450,822 -0.25(-4.49%)
Apr 26, 2018 5.690 5.730 5.430 5.570 1,283,969 -0.12(-2.11%)
Apr 25, 2018 6.160 6.209 5.435 5.690 2,658,347 -0.41(-6.72%)
Apr 24, 2018 5.990 6.130 5.910 6.100 959,850 +0.17(+2.87%)
Apr 23, 2018 6.070 6.140 5.840 5.930 705,876 -0.12(-1.98%)
Apr 20, 2018 6.070 6.250 5.960 6.050 1,618,605 -0.02(-0.33%)
Apr 19, 2018 6.360 6.480 6.060 6.070 1,251,521 -0.36(-5.60%)
Apr 18, 2018 6.870 6.870 6.420 6.430 909,044 -0.43(-6.27%)
Apr 17, 2018 6.580 7.065 6.270 6.860 2,234,565 +0.34(+5.21%)
Apr 16, 2018 6.410 6.930 6.230 6.520 2,411,421 -0.27(-3.98%)
Apr 13, 2018 6.890 6.920 6.710 6.790 585,068 -0.05(-0.73%)
Apr 12, 2018 6.890 6.890 6.651 6.840 457,399 -0.01(-0.15%)
Apr 11, 2018 6.660 7.000 6.650 6.850 792,274 +0.19(+2.85%)
Apr 10, 2018 6.380 6.690 6.370 6.660 738,967 +0.39(+6.22%)
Apr 09, 2018 6.320 6.550 6.200 6.270 547,428 +0.02(+0.32%)
Apr 06, 2018 6.310 6.595 6.110 6.250 770,080 -0.12(-1.88%)
Apr 05, 2018 6.510 6.630 6.270 6.370 647,800 -0.08(-1.24%)
Apr 04, 2018 6.090 6.510 6.070 6.450 985,574 +0.22(+3.53%)
Apr 03, 2018 6.610 6.675 6.140 6.230 1,104,938 -0.33(-5.03%)
Apr 02, 2018 6.800 6.970 6.550 6.560 1,201,883 -0.29(-4.23%)
Mar 29, 2018 6.850 6.850 6.850 0 +0.84(+13.98%)
Mar 28, 2018 6.120 6.215 5.980 6.010 799,381 -0.17(-2.75%)
Mar 27, 2018 6.330 6.560 6.130 6.180 1,343,865 -0.04(-0.64%)
Mar 26, 2018 6.270 6.318 6.010 6.220 872,819 +0.12(+1.97%)
Mar 23, 2018 6.460 6.510 6.090 6.100 1,638,950 -0.41(-6.30%)
Mar 22, 2018 6.620 6.725 6.390 6.510 1,193,313 -0.17(-2.54%)
Mar 21, 2018 6.800 6.900 6.660 6.680 631,730 -0.13(-1.91%)
Mar 20, 2018 6.900 6.930 6.680 6.810 479,165 -0.14(-2.01%)
Mar 19, 2018 7.110 7.130 6.790 6.950 996,633 -0.18(-2.52%)
Mar 16, 2018 7.030 7.150 6.970 7.130 759,985 +0.09(+1.28%)
Mar 15, 2018 6.930 7.280 6.820 7.040 851,814 +0.14(+2.03%)
Mar 14, 2018 7.120 7.150 6.805 6.900 1,105,183 -0.21(-2.95%)
Mar 13, 2018 7.730 7.760 7.030 7.110 1,350,966 -0.60(-7.78%)
Mar 12, 2018 7.660 8.150 7.200 7.710 4,063,903 +0.54(+7.53%)
Mar 09, 2018 6.900 7.220 6.840 7.170 1,339,275 +0.33(+4.82%)
Mar 08, 2018 6.990 7.140 6.770 6.840 778,264 -0.14(-2.01%)
Mar 07, 2018 6.980 1,255,629 +0.26(+3.87%)
Mar 06, 2018 6.400 6.825 6.400 6.720 942,048 +0.37(+5.83%)
Mar 05, 2018 6.330 6.450 6.310 6.350 573,115 +0.01(+0.16%)
Mar 02, 2018 6.080 6.400 5.960 6.340 1,560,010 +0.22(+3.59%)
Mar 01, 2018 6.100 6.390 5.940 6.120 1,117,580 +0.05(+0.82%)
Feb 28, 2018 5.950 6.230 5.760 6.070 688,239 +0.18(+3.06%)
Feb 27, 2018 6.070 6.150 5.880 5.890 418,814 -0.16(-2.64%)
Feb 26, 2018 5.870 6.105 5.730 6.050 673,928 +0.23(+3.95%)
Feb 23, 2018 5.540 5.870 5.330 5.820 957,993 +0.27(+4.86%)
Feb 22, 2018 6.020 6.060 5.455 5.550 1,518,246 -0.48(-7.96%)
Feb 21, 2018 6.360 6.360 5.945 6.030 685,967 -0.30(-4.74%)
Feb 20, 2018 6.150 6.370 6.100 6.330 689,184 +0.19(+3.09%)
Feb 16, 2018 6.140 6.140 6.140 0 +0.20(+3.37%)
Feb 15, 2018 5.920 5.960 5.830 5.940 445,102 +0.10(+1.71%)
Feb 14, 2018 5.450 5.860 5.450 5.840 557,368 +0.30(+5.42%)
Feb 13, 2018 5.570 5.570 5.420 5.540 401,091 -0.09(-1.60%)
Feb 12, 2018 5.870 5.990 5.610 5.630 686,971 -0.19(-3.26%)
Feb 09, 2018 5.740 5.870 5.520 5.820 933,416 +0.19(+3.37%)
Feb 08, 2018 5.490 5.760 5.420 5.630 924,609 +0.18(+3.30%)
Feb 07, 2018 5.800 5.810 5.380 5.450 942,476 -0.38(-6.52%)
Feb 06, 2018 4.960 5.870 4.950 5.830 1,941,918 +0.65(+12.55%)
Feb 05, 2018 5.400 5.460 5.030 5.180 790,881 -0.31(-5.65%)
Feb 02, 2018 5.570 5.680 5.440 5.490 1,190,426 -0.16(-2.83%)
Feb 01, 2018 5.560 5.730 5.470 5.650 554,833 +0.04(+0.71%)
Jan 31, 2018 5.930 5.930 5.470 5.610 1,001,685 -0.25(-4.27%)
Jan 30, 2018 5.990 6.100 5.840 5.860 836,918 -0.22(-3.62%)
Jan 29, 2018 6.120 6.380 5.980 6.080 1,206,484 -0.47(-7.18%)
Jan 26, 2018 6.410 6.550 6.330 6.550 565,749 +0.20(+3.15%)
Jan 25, 2018 6.400 6.560 6.285 6.350 526,396 -0.06(-0.94%)
Jan 24, 2018 6.520 6.550 6.315 6.410 822,739 -0.11(-1.69%)
Jan 23, 2018 6.600 6.720 6.420 6.520 456,451 -0.12(-1.81%)
Jan 22, 2018 6.400 6.740 6.370 6.640 891,966 +0.23(+3.59%)
Jan 19, 2018 6.270 6.530 6.250 6.410 538,047 +0.08(+1.26%)
Jan 18, 2018 6.400 6.420 6.270 6.330 752,792 -0.16(-2.47%)
Jan 17, 2018 6.280 6.560 6.270 6.490 531,249 +0.19(+3.02%)
Jan 16, 2018 6.750 6.770 6.180 6.300 902,202 -0.39(-5.83%)
Jan 12, 2018 6.690 6.690 6.690 0 +0.15(+2.29%)
Jan 11, 2018 6.470 6.610 6.330 6.540 418,445 +0.13(+2.03%)
Jan 10, 2018 6.500 6.520 6.140 6.410 525,285 -0.11(-1.69%)
Jan 09, 2018 7.030 7.060 6.500 6.520 969,995 -0.49(-6.99%)
Jan 08, 2018 6.890 7.090 6.590 7.010 769,930 +0.12(+1.74%)
Jan 05, 2018 6.910 7.070 6.850 6.890 445,641 +0.03(+0.44%)
Jan 04, 2018 7.210 7.280 6.830 6.860 565,900 -0.30(-4.19%)
Jan 03, 2018 7.210 7.320 6.980 7.160 587,783 -0.02(-0.28%)
Jan 02, 2018 6.650 7.180 6.610 7.180 977,908 +0.60(+9.12%)
Dec 29, 2017 6.580 6.580 6.580 0 -0.10(-1.50%)
Dec 28, 2017 6.790 6.990 6.640 6.680 366,091 -0.07(-1.04%)
Dec 27, 2017 6.850 6.970 6.690 6.750 460,285 -0.08(-1.17%)
Dec 26, 2017 6.820 7.040 6.700 6.830 331,180 -0.05(-0.73%)
Dec 22, 2017 6.990 7.150 6.850 6.880 315,794 -0.14(-1.99%)
Dec 21, 2017 6.920 7.250 6.830 7.020 712,834 +0.11(+1.59%)
Dec 20, 2017 7.000 7.140 6.720 6.910 524,856 -0.08(-1.14%)
Dec 19, 2017 6.880 7.100 6.760 6.990 795,258 +0.09(+1.30%)
Dec 18, 2017 6.690 6.980 6.600 6.900 578,388 +0.26(+3.92%)
Dec 15, 2017 6.800 6.850 6.300 6.640 835,311 -0.13(-1.92%)
Dec 14, 2017 6.900 6.960 6.670 6.770 530,208 -0.12(-1.74%)
Dec 13, 2017 6.810 7.020 6.690 6.890 578,478 +0.09(+1.32%)
Dec 12, 2017 6.920 7.020 6.740 6.800 701,740 -0.16(-2.30%)
Dec 11, 2017 6.610 6.960 6.530 6.960 722,032 +0.39(+5.94%)
Dec 08, 2017 6.490 6.800 6.490 6.570 604,976 +0.00(+0.00%)
Dec 07, 2017 6.330 6.590 6.190 1,010,953 +0.00(+0.00%)
Dec 06, 2017 6.390 6.670 6.210 6.400 1,223,895 -0.02(-0.31%)
Dec 05, 2017 6.160 6.520 6.150 6.420 883,688 +0.20(+3.22%)
Dec 04, 2017 6.640 6.670 6.200 6.220 1,129,858 -0.34(-5.18%)
Dec 01, 2017 7.110 7.110 6.460 6.560 1,577,156 -0.54(-7.61%)
Nov 30, 2017 6.960 7.140 6.840 7.100 1,281,708 +0.22(+3.20%)
Nov 29, 2017 7.030 7.230 6.640 6.880 1,016,379 -0.12(-1.71%)
Nov 28, 2017 6.910 7.070 6.850 7.000 873,241 +0.10(+1.45%)
Nov 27, 2017 7.290 7.330 6.850 6.900 1,139,079 -0.45(-6.12%)
Nov 24, 2017 7.300 7.420 7.065 7.350 736,009 +0.08(+1.10%)
Nov 22, 2017 7.500 7.680 7.180 7.270 1,488,853 -0.23(-3.07%)
Nov 21, 2017 7.330 7.520 7.230 7.500 1,675,266 +0.18(+2.46%)
Nov 20, 2017 7.030 7.400 7.000 7.320 1,975,779 +0.34(+4.87%)
Nov 17, 2017 6.600 7.010 6.510 6.980 1,124,644 +0.40(+6.08%)
Nov 16, 2017 6.340 6.690 6.330 6.580 1,738,198 +0.26(+4.11%)
Nov 15, 2017 6.010 6.620 5.771 6.320 1,489,785 +0.20(+3.27%)
Nov 14, 2017 6.410 6.410 5.760 6.120 1,731,189 -0.29(-4.52%)
Nov 13, 2017 6.290 6.489 6.070 6.410 1,092,212 +0.12(+1.91%)
Nov 10, 2017 6.160 6.400 6.010 6.290 1,450,522 +0.13(+2.11%)
Nov 09, 2017 6.430 6.480 5.950 6.160 1,845,826 -0.37(-5.67%)
Nov 08, 2017 5.800 6.662 5.770 6.530 2,610,425 +0.61(+10.30%)
Nov 07, 2017 5.280 5.930 5.100 5.920 3,249,444 +1.17(+24.63%)
Nov 06, 2017 4.640 4.860 4.560 4.750 1,957,584 +0.17(+3.71%)
Nov 03, 2017 4.960 4.980 4.560 4.580 1,778,352 -0.40(-8.03%)
Nov 02, 2017 5.200 5.200 4.710 4.980 3,076,222 -0.24(-4.60%)
Nov 01, 2017 5.250 5.360 5.071 5.220 1,430,596 +0.01(+0.19%)
Oct 31, 2017 5.250 5.340 5.120 5.210 1,103,078 -0.03(-0.57%)
Oct 30, 2017 5.180 5.405 5.060 5.240 1,607,609 -0.03(-0.57%)
Oct 27, 2017 5.790 6.080 5.250 5.270 1,863,437 -0.35(-6.23%)
Oct 26, 2017 6.600 6.690 5.500 5.620 2,753,922 -0.88(-13.54%)
Oct 25, 2017 6.340 6.700 6.110 6.500 2,561,702 +0.25(+4.00%)
Oct 24, 2017 5.650 6.270 5.650 6.250 2,582,735 +0.59(+10.42%)
Oct 23, 2017 5.450 5.730 5.400 5.660 1,955,522 +0.20(+3.66%)
Oct 20, 2017 5.180 5.563 5.180 5.460 2,332,265 +0.33(+6.43%)
Oct 19, 2017 4.830 5.300 4.789 5.130 2,053,976 +0.28(+5.77%)
Oct 18, 2017 4.780 4.890 4.780 4.850 723,646 +0.10(+2.11%)
Oct 17, 2017 4.750 4.890 4.740 4.750 809,566 +0.00(+0.00%)
Oct 16, 2017 4.710 4.820 4.690 4.750 784,016 +0.02(+0.42%)
Oct 13, 2017 4.630 4.780 4.620 4.730 878,833 +0.04(+0.85%)
Oct 12, 2017 4.700 4.790 4.609 4.690 1,120,426 -0.12(-2.49%)
Oct 11, 2017 4.840 4.880 4.800 4.810 781,633 -0.04(-0.82%)
Oct 10, 2017 5.030 5.050 4.820 4.850 1,001,459 -0.14(-2.81%)
Oct 09, 2017 4.950 5.100 4.800 4.990 1,380,240 +0.03(+0.60%)
Oct 06, 2017 4.980 5.330 4.720 4.960 2,536,500 -0.01(-0.20%)
Oct 05, 2017 5.470 5.690 4.930 4.970 5,907,742 -0.89(-15.19%)
Oct 04, 2017 5.890 5.940 5.705 5.860 525,239 -0.03(-0.51%)
Oct 03, 2017 5.920 5.950 5.780 5.890 616,208 +0.00(+0.00%)
Oct 02, 2017 5.570 5.930 5.540 5.890 1,234,568 +0.33(+5.94%)
Sep 29, 2017 5.840 5.910 5.440 5.560 1,622,200 -0.32(-5.44%)
Sep 28, 2017 5.860 5.910 5.790 5.880 405,292 +0.01(+0.17%)
Sep 27, 2017 5.760 5.930 5.740 5.870 836,695 +0.19(+3.35%)
Sep 26, 2017 5.590 5.700 5.560 5.680 683,306 +0.13(+2.34%)
Sep 25, 2017 5.890 5.950 5.500 5.550 1,129,161 -0.35(-5.93%)
Sep 22, 2017 5.910 6.000 5.870 5.900 702,404 -0.02(-0.34%)
Sep 21, 2017 6.020 6.080 5.850 5.920 735,000 -0.08(-1.33%)
Sep 20, 2017 6.280 6.330 6.000 6.000 674,639 -0.27(-4.31%)
Sep 19, 2017 6.140 6.400 6.140 6.270 1,026,294 +0.13(+2.12%)
Sep 18, 2017 5.750 6.275 5.660 6.140 1,364,804 +0.29(+4.96%)
Sep 15, 2017 5.860 5.930 5.820 5.850 744,333 +0.02(+0.34%)
Sep 14, 2017 6.170 6.220 5.750 5.830 1,136,205 -0.35(-5.66%)
Sep 13, 2017 6.100 6.265 6.020 6.180 766,577 +0.06(+0.98%)
Sep 12, 2017 5.990 6.130 5.950 6.120 710,772 +0.18(+3.03%)
Sep 11, 2017 5.810 6.130 5.790 5.940 1,314,216 +0.12(+2.06%)
Sep 08, 2017 5.760 5.980 5.710 5.820 713,904 -0.02(-0.34%)
Sep 07, 2017 5.970 6.020 5.770 5.840 924,007 -0.11(-1.85%)
Sep 06, 2017 5.950 6.000 5.830 5.950 711,749 +0.05(+0.85%)
Sep 05, 2017 6.060 6.150 5.850 5.900 1,079,663 -0.29(-4.68%)
Sep 01, 2017 5.870 6.200 5.830 6.190 1,144,138 +0.34(+5.81%)
Aug 31, 2017 5.970 6.030 5.850 5.850 864,196 -0.14(-2.34%)
Aug 30, 2017 6.010 6.060 5.910 5.990 728,142 +0.02(+0.34%)
Aug 29, 2017 5.950 6.070 5.800 5.970 963,171 -0.13(-2.13%)
Aug 28, 2017 6.150 6.190 5.935 6.100 995,374 -0.03(-0.49%)
Aug 25, 2017 6.360 6.530 5.930 6.130 2,339,652 -0.11(-1.76%)
Aug 24, 2017 6.410 6.865 6.110 6.240 6,330,614 +0.14(+2.30%)
Aug 23, 2017 5.440 6.105 5.370 6.100 2,506,519 +0.59(+10.71%)
Aug 22, 2017 5.260 5.535 5.260 5.510 1,042,378 +0.18(+3.38%)
Aug 21, 2017 5.600 5.600 5.255 5.330 1,132,427 -0.25(-4.48%)
Aug 18, 2017 5.640 5.690 5.530 5.580 1,272,397 -0.10(-1.76%)
Aug 17, 2017 5.760 5.880 5.635 5.680 918,505 -0.12(-2.07%)
Aug 16, 2017 5.860 6.000 5.760 5.800 1,036,806 -0.09(-1.53%)
Aug 15, 2017 6.110 6.170 5.870 5.890 826,164 -0.18(-2.97%)
Aug 14, 2017 5.890 6.080 5.890 6.070 1,784,872 +0.16(+2.71%)
Aug 11, 2017 5.800 6.110 5.766 5.910 2,083,923 -0.04(-0.67%)
Aug 10, 2017 6.240 6.360 5.940 5.950 1,553,878 -0.39(-6.15%)
Aug 09, 2017 6.500 6.620 6.285 6.340 1,742,369 -0.18(-2.76%)
Aug 08, 2017 6.550 6.770 6.520 6.520 1,208,595 -0.06(-0.91%)
Aug 07, 2017 6.630 6.970 6.510 6.580 2,418,205 -0.09(-1.35%)
Aug 04, 2017 6.990 7.980 6.380 6.670 5,219,141 -0.82(-10.95%)
Aug 03, 2017 7.800 7.870 7.410 7.490 1,686,927 -0.17(-2.22%)
Aug 02, 2017 8.140 8.195 7.630 7.660 2,049,338 -0.69(-8.26%)
Aug 01, 2017 8.170 8.720 7.980 8.350 2,466,894 +0.28(+3.47%)
Jul 31, 2017 8.120 8.150 7.840 8.070 983,737 -0.01(-0.12%)
Jul 28, 2017 8.040 8.260 7.990 8.080 813,780 -0.08(-0.98%)
Jul 27, 2017 8.450 8.500 7.880 8.160 890,005 -0.31(-3.66%)
Jul 26, 2017 8.620 8.730 8.340 8.470 599,927 -0.15(-1.74%)
Jul 25, 2017 8.320 8.630 8.210 8.620 685,555 +0.31(+3.73%)
Jul 24, 2017 8.120 8.350 8.110 8.310 778,331 -0.12(-1.42%)
Jul 21, 2017 8.410 8.485 8.200 8.430 476,956 +0.03(+0.36%)
Jul 20, 2017 8.320 8.415 8.170 8.400 502,467 +0.11(+1.33%)
Jul 19, 2017 8.100 8.390 8.050 8.290 456,241 +0.27(+3.37%)
Jul 18, 2017 7.980 8.130 7.960 8.020 327,159 -0.04(-0.50%)
Jul 17, 2017 8.190 8.280 8.040 8.060 388,970 -0.17(-2.07%)
Jul 14, 2017 8.200 8.350 8.050 8.230 846,427 -0.17(-2.02%)
Jul 13, 2017 8.360 8.425 8.140 8.400 703,887 +0.12(+1.45%)
Jul 12, 2017 8.250 8.380 8.250 8.280 422,700 +0.12(+1.47%)
Jul 11, 2017 8.190 8.250 8.040 8.160 418,846 -0.02(-0.24%)
Jul 10, 2017 7.750 8.220 7.750 8.180 795,416 +0.25(+3.15%)
Jul 07, 2017 7.590 7.940 7.490 7.930 689,004 +0.34(+4.48%)
Jul 06, 2017 7.550 7.700 7.470 7.590 515,128 -0.09(-1.17%)
Jul 05, 2017 7.650 7.800 7.550 7.680 621,704 +0.03(+0.39%)
Jul 03, 2017 7.790 7.820 7.550 7.650 490,947 -0.07(-0.91%)
Jun 30, 2017 7.980 8.020 7.500 7.720 2,560,352 -0.38(-4.69%)
Jun 29, 2017 8.350 8.360 7.910 8.100 930,887 -0.29(-3.46%)
Jun 28, 2017 8.320 8.420 8.130 8.390 614,035 +0.22(+2.69%)
Jun 27, 2017 8.490 8.510 8.150 8.170 781,562 -0.34(-4.00%)
Jun 26, 2017 8.630 8.700 8.400 8.510 802,904 -0.13(-1.50%)
Jun 23, 2017 8.380 8.690 8.320 8.640 969,458 +0.33(+3.97%)
Jun 22, 2017 8.290 8.410 8.140 8.310 1,229,666 +0.06(+0.73%)
Jun 21, 2017 8.390 8.530 8.190 8.250 1,218,811 -0.07(-0.84%)
Jun 20, 2017 8.920 8.980 8.295 8.320 1,318,352 -0.64(-7.14%)
Jun 19, 2017 9.020 9.160 8.740 8.960 687,353 +0.09(+1.01%)
Jun 16, 2017 8.860 8.920 8.500 8.870 1,851,871 +0.02(+0.23%)
Jun 15, 2017 8.790 8.915 8.520 8.850 1,015,523 -0.07(-0.78%)
Jun 14, 2017 9.060 9.110 8.760 8.920 1,161,744 -0.14(-1.55%)
Jun 13, 2017 9.020 9.220 8.820 9.060 798,927 +0.10(+1.12%)
Jun 12, 2017 8.680 9.180 8.560 8.960 1,334,776 +0.06(+0.67%)
Jun 09, 2017 9.550 9.780 8.620 8.900 2,233,410 -0.65(-6.81%)
Jun 08, 2017 8.930 9.570 8.840 9.550 1,480,831 +0.62(+6.94%)
Jun 07, 2017 8.900 9.090 8.745 8.930 870,722 +0.02(+0.22%)
Jun 06, 2017 8.720 9.360 8.690 8.910 1,631,510 +0.10(+1.14%)
Jun 05, 2017 9.100 9.190 8.760 8.810 924,000 -0.31(-3.40%)
Jun 02, 2017 9.200 9.390 9.020 9.120 974,290 -0.08(-0.87%)
Jun 01, 2017 9.130 9.220 8.840 9.200 1,752,064 +0.19(+2.11%)
May 31, 2017 8.910 9.070 8.550 9.010 1,230,307 +0.09(+1.01%)
May 30, 2017 9.010 9.090 8.765 8.920 1,010,470 -0.09(-1.00%)
May 26, 2017 8.870 9.140 8.745 9.010 1,206,188 +0.06(+0.67%)
May 25, 2017 9.200 9.540 8.715 8.950 1,972,697 +0.10(+1.13%)
May 24, 2017 9.030 9.090 8.730 8.850 839,296 -0.22(-2.43%)
May 23, 2017 9.160 9.250 8.830 9.070 1,176,833 -0.07(-0.77%)
May 22, 2017 8.550 9.150 8.500 9.140 1,784,140 +0.83(+9.99%)
May 19, 2017 8.180 8.430 8.170 8.310 694,084 +0.16(+1.96%)
May 18, 2017 8.170 8.390 8.100 8.150 910,214 -0.04(-0.49%)
May 17, 2017 9.030 9.030 8.050 8.190 2,035,222 -1.02(-11.07%)
May 16, 2017 9.300 9.380 9.080 9.210 1,188,937 -0.13(-1.39%)
May 15, 2017 8.600 9.650 8.590 9.340 2,831,225 +0.91(+10.79%)
May 12, 2017 8.400 8.544 8.215 8.430 1,149,336 +0.00(+0.00%)
May 11, 2017 8.610 8.630 8.305 8.430 1,229,490 -0.26(-2.99%)
May 10, 2017 8.510 8.800 8.370 8.690 1,606,567 +0.10(+1.16%)
May 09, 2017 7.750 8.855 7.750 8.590 2,509,697 +0.89(+11.56%)
May 08, 2017 7.380 7.720 7.140 7.700 1,533,767 +0.21(+2.80%)
May 05, 2017 8.130 8.250 6.900 7.490 3,089,633 +0.31(+4.32%)
May 04, 2017 7.400 7.400 7.160 7.180 2,005,386 -0.23(-3.10%)
May 03, 2017 7.640 7.640 7.150 7.410 2,107,748 -0.35(-4.51%)
May 02, 2017 7.920 7.980 7.710 7.760 1,534,424 -0.20(-2.51%)
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.