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

Gladstone Investment (NQ: GAIN )

14.03 +0.08 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 28, 2017 4.889 4.935 4.839 4.854 306,637 -0.01(-0.10%)
Apr 27, 2017 4.869 4.910 4.829 4.859 445,720 -0.01(-0.10%)
Apr 26, 2017 4.804 4.904 4.804 4.864 277,226 +0.05(+1.04%)
Apr 25, 2017 4.819 4.859 4.764 4.814 265,808 +0.00(+0.00%)
Apr 24, 2017 4.789 4.814 4.764 4.814 200,279 +0.07(+1.37%)
Apr 21, 2017 4.729 4.774 4.724 4.749 205,883 +0.03(+0.53%)
Apr 20, 2017 4.719 4.834 4.674 4.724 983,822 +0.04(+0.86%)
Apr 19, 2017 4.779 4.836 4.674 4.684 340,933 -0.07(-1.44%)
Apr 18, 2017 4.807 4.832 4.752 4.752 435,801 -0.08(-1.75%)
Apr 17, 2017 4.702 4.844 4.697 4.837 504,588 +0.16(+3.41%)
Apr 13, 2017 4.642 4.727 4.642 4.677 638,891 +0.04(+0.97%)
Apr 12, 2017 4.553 4.672 4.538 4.632 590,097 +0.10(+2.31%)
Apr 11, 2017 4.478 4.533 4.478 4.528 190,689 +0.04(+1.00%)
Apr 10, 2017 4.478 4.493 4.468 4.483 196,772 +0.01(+0.33%)
Apr 07, 2017 4.498 4.498 4.448 4.468 175,282 -0.04(-0.88%)
Apr 06, 2017 4.453 4.508 4.438 4.508 184,118 +0.07(+1.57%)
Apr 05, 2017 4.483 4.508 4.433 4.438 172,719 -0.03(-0.78%)
Apr 04, 2017 4.508 4.513 4.463 4.473 181,534 -0.03(-0.77%)
Apr 03, 2017 4.528 4.543 4.498 4.508 156,767 -0.01(-0.22%)
Mar 31, 2017 4.528 4.528 4.468 4.518 382,038 +0.01(+0.22%)
Mar 30, 2017 4.433 4.518 4.418 4.508 266,071 +0.08(+1.80%)
Mar 29, 2017 4.383 4.433 4.359 4.428 164,640 +0.04(+1.02%)
Mar 28, 2017 4.349 4.433 4.349 4.383 190,259 +0.02(+0.57%)
Mar 27, 2017 4.373 4.411 4.314 4.359 365,921 -0.03(-0.68%)
Mar 24, 2017 4.383 4.428 4.378 4.388 128,251 +0.01(+0.34%)
Mar 23, 2017 4.359 4.461 4.344 4.373 155,689 +0.00(+0.11%)
Mar 22, 2017 4.398 4.433 4.349 4.368 230,055 -0.03(-0.79%)
Mar 21, 2017 4.478 4.488 4.388 4.403 270,182 -0.05(-1.23%)
Mar 20, 2017 4.488 4.503 4.458 4.458 161,378 -0.04(-0.97%)
Mar 17, 2017 4.467 4.512 4.428 4.502 300,361 +0.05(+1.22%)
Mar 16, 2017 4.447 4.502 4.428 4.447 374,175 +0.02(+0.56%)
Mar 15, 2017 4.363 4.447 4.343 4.423 309,280 +0.06(+1.48%)
Mar 14, 2017 4.334 4.368 4.304 4.358 244,165 +0.02(+0.46%)
Mar 13, 2017 4.314 4.358 4.299 4.338 283,731 +0.04(+0.92%)
Mar 10, 2017 4.210 4.314 4.210 4.299 263,067 +0.09(+2.12%)
Mar 09, 2017 4.264 4.269 4.180 4.210 519,034 -0.06(-1.39%)
Mar 08, 2017 4.388 4.428 4.225 4.269 1,004,438 -0.15(-3.36%)
Mar 07, 2017 4.521 4.526 4.319 4.418 905,813 -0.12(-2.72%)
Mar 06, 2017 4.546 4.566 4.521 4.541 172,533 -0.01(-0.22%)
Mar 03, 2017 4.517 4.566 4.517 4.551 198,644 +0.03(+0.77%)
Mar 02, 2017 4.526 4.551 4.512 4.517 269,290 -0.01(-0.33%)
Mar 01, 2017 4.571 4.571 4.526 4.531 224,274 -0.01(-0.22%)
Feb 28, 2017 4.551 4.556 4.502 4.541 363,069 -0.02(-0.43%)
Feb 27, 2017 4.541 4.586 4.541 4.561 279,831 +0.02(+0.44%)
Feb 24, 2017 4.551 4.551 4.502 4.541 258,711 -0.02(-0.43%)
Feb 23, 2017 4.531 4.596 4.531 4.561 347,342 +0.04(+0.88%)
Feb 22, 2017 4.512 4.546 4.487 4.521 233,645 +0.00(+0.11%)
Feb 21, 2017 4.521 4.536 4.502 4.517 224,595 +0.01(+0.22%)
Feb 17, 2017 4.507 4.507 4.507 0 -0.05(-1.09%)
Feb 16, 2017 4.561 4.561 4.526 4.556 321,643 +0.00(+0.00%)
Feb 15, 2017 4.531 4.561 4.507 4.556 203,705 +0.03(+0.60%)
Feb 14, 2017 4.541 4.591 4.507 4.529 304,996 +0.01(+0.19%)
Feb 13, 2017 4.569 4.599 4.506 4.520 470,903 -0.04(-0.86%)
Feb 10, 2017 4.545 4.560 4.506 4.560 289,317 +0.02(+0.54%)
Feb 09, 2017 4.520 4.569 4.496 4.535 428,249 +0.01(+0.33%)
Feb 08, 2017 4.486 4.520 4.447 4.520 227,933 +0.04(+0.99%)
Feb 07, 2017 4.422 4.496 4.378 4.476 598,969 +0.05(+1.22%)
Feb 06, 2017 4.383 4.422 4.348 4.422 293,784 +0.07(+1.58%)
Feb 03, 2017 4.334 4.365 4.331 4.353 214,111 +0.01(+0.34%)
Feb 02, 2017 4.407 4.412 4.334 4.338 167,477 -0.05(-1.12%)
Feb 01, 2017 4.299 4.447 4.289 4.388 725,647 +0.08(+1.94%)
Jan 31, 2017 4.334 4.343 4.275 4.304 228,173 -0.02(-0.45%)
Jan 30, 2017 4.363 4.363 4.299 4.324 197,884 -0.04(-0.90%)
Jan 27, 2017 4.319 4.368 4.314 4.363 178,290 +0.03(+0.68%)
Jan 26, 2017 4.343 4.348 4.299 4.334 245,868 -0.01(-0.23%)
Jan 25, 2017 4.319 4.348 4.299 4.343 228,554 +0.04(+0.91%)
Jan 24, 2017 4.289 4.324 4.250 4.304 203,031 +0.04(+1.04%)
Jan 23, 2017 4.309 4.324 4.230 4.260 238,950 -0.05(-1.14%)
Jan 20, 2017 4.235 4.329 4.206 4.309 314,699 +0.10(+2.45%)
Jan 19, 2017 4.240 4.265 4.176 4.206 268,569 -0.05(-1.27%)
Jan 18, 2017 4.309 4.309 4.240 4.260 216,519 -0.03(-0.66%)
Jan 17, 2017 4.254 4.303 4.244 4.288 362,037 +0.05(+1.27%)
Jan 13, 2017 4.234 4.234 4.234 0 +0.02(+0.58%)
Jan 12, 2017 4.186 4.220 4.156 4.210 158,919 +0.02(+0.47%)
Jan 11, 2017 4.215 4.220 4.176 4.191 155,495 -0.01(-0.35%)
Jan 10, 2017 4.191 4.220 4.171 4.205 146,712 +0.04(+1.05%)
Jan 09, 2017 4.186 4.210 4.147 4.161 179,817 -0.01(-0.35%)
Jan 06, 2017 4.269 4.295 4.161 4.176 294,416 -0.10(-2.39%)
Jan 05, 2017 4.249 4.317 4.244 4.278 303,973 +0.00(+0.11%)
Jan 04, 2017 4.220 4.298 4.181 4.273 573,367 +0.08(+1.86%)
Jan 03, 2017 4.137 4.210 4.132 4.195 291,606 +0.07(+1.65%)
Dec 30, 2016 4.127 4.127 4.127 0 -0.00(-0.12%)
Dec 29, 2016 4.108 4.147 4.108 4.132 137,539 +0.02(+0.47%)
Dec 28, 2016 4.186 4.215 4.108 4.112 260,706 -0.07(-1.63%)
Dec 27, 2016 4.098 4.212 4.098 4.181 325,369 +0.08(+2.02%)
Dec 23, 2016 4.098 4.098 4.098 0 +0.00(+0.12%)
Dec 22, 2016 4.108 4.142 4.073 4.093 191,411 -0.00(-0.12%)
Dec 21, 2016 4.088 4.122 4.088 4.098 140,536 -0.00(-0.12%)
Dec 20, 2016 4.093 4.142 4.088 4.103 170,197 +0.01(+0.36%)
Dec 19, 2016 4.073 4.134 4.059 4.088 254,280 +0.00(+0.00%)
Dec 16, 2016 4.161 4.185 4.054 4.088 379,782 -0.06(-1.50%)
Dec 15, 2016 4.160 4.194 4.141 4.150 345,268 +0.00(+0.12%)
Dec 14, 2016 4.126 4.199 4.126 4.145 300,608 +0.02(+0.47%)
Dec 13, 2016 4.107 4.175 4.107 4.126 249,336 +0.01(+0.24%)
Dec 12, 2016 4.102 4.204 4.092 4.116 321,738 +0.02(+0.59%)
Dec 09, 2016 4.010 4.155 4.009 4.092 511,700 +0.10(+2.55%)
Dec 08, 2016 3.966 4.010 3.961 3.990 183,356 +0.02(+0.61%)
Dec 07, 2016 3.957 3.976 3.942 3.966 263,900 +0.02(+0.61%)
Dec 06, 2016 3.923 3.961 3.923 3.942 192,082 +0.02(+0.62%)
Dec 05, 2016 3.937 3.971 3.913 3.918 248,832 -0.02(-0.49%)
Dec 02, 2016 3.947 3.976 3.932 3.937 173,054 -0.03(-0.73%)
Dec 01, 2016 3.942 3.981 3.923 3.966 226,954 +0.02(+0.61%)
Nov 30, 2016 4.010 4.010 3.894 3.942 218,831 +0.00(+0.00%)
Nov 29, 2016 3.850 3.944 3.850 3.942 222,319 +0.08(+2.00%)
Nov 28, 2016 3.908 3.937 3.850 3.865 382,139 -0.07(-1.84%)
Nov 25, 2016 3.923 3.942 3.879 3.937 263,563 +0.03(+0.74%)
Nov 23, 2016 3.908 3.908 3.908 0 -0.01(-0.25%)
Nov 22, 2016 3.961 3.976 3.884 3.918 359,863 -0.02(-0.61%)
Nov 21, 2016 3.961 3.981 3.903 3.942 229,831 -0.01(-0.25%)
Nov 18, 2016 3.990 3.990 3.874 3.952 431,022 +0.00(+0.12%)
Nov 17, 2016 3.932 3.947 3.913 3.947 231,679 +0.02(+0.62%)
Nov 16, 2016 3.879 3.961 3.879 3.923 303,125 +0.02(+0.62%)
Nov 15, 2016 3.947 3.952 3.855 3.898 365,783 -0.00(-0.09%)
Nov 14, 2016 3.868 3.919 3.854 3.902 438,866 +0.08(+2.01%)
Nov 11, 2016 3.777 3.840 3.777 3.825 266,205 +0.03(+0.89%)
Nov 10, 2016 3.739 3.820 3.739 3.792 396,061 +0.07(+1.94%)
Nov 09, 2016 3.623 3.758 3.604 3.719 606,362 +0.07(+1.84%)
Nov 08, 2016 3.700 3.700 3.623 3.652 420,957 -0.01(-0.26%)
Nov 07, 2016 3.691 3.729 3.628 3.662 456,745 +0.02(+0.53%)
Nov 04, 2016 3.633 3.740 3.614 3.643 461,317 +0.03(+0.93%)
Nov 03, 2016 3.969 3.974 3.441 3.609 1,565,208 -0.43(-10.60%)
Nov 02, 2016 4.099 4.118 4.022 4.037 300,419 -0.06(-1.52%)
Nov 01, 2016 4.099 4.152 4.085 4.099 238,087 +0.00(+0.00%)
Oct 31, 2016 4.205 4.225 4.090 4.099 303,029 -0.08(-1.84%)
Oct 28, 2016 4.152 4.181 4.114 4.176 196,741 +0.04(+0.93%)
Oct 27, 2016 4.133 4.171 4.128 4.138 149,063 +0.01(+0.23%)
Oct 26, 2016 4.224 4.224 4.128 4.128 353,768 -0.11(-2.61%)
Oct 25, 2016 4.229 4.248 4.176 4.238 138,061 +0.00(+0.00%)
Oct 24, 2016 4.181 4.253 4.166 4.238 190,704 +0.06(+1.50%)
Oct 21, 2016 4.229 4.229 4.142 4.176 176,542 -0.05(-1.14%)
Oct 20, 2016 4.210 4.224 4.181 4.224 116,663 +0.03(+0.69%)
Oct 19, 2016 4.162 4.223 4.162 4.195 186,765 +0.01(+0.14%)
Oct 18, 2016 4.127 4.232 4.127 4.189 289,261 +0.08(+1.86%)
Oct 17, 2016 4.270 4.289 4.075 4.113 961,964 -0.18(-4.12%)
Oct 14, 2016 4.342 4.366 4.270 4.289 220,894 -0.05(-1.21%)
Oct 13, 2016 4.294 4.342 4.270 4.342 224,086 +0.02(+0.55%)
Oct 12, 2016 4.270 4.323 4.261 4.318 166,574 +0.07(+1.57%)
Oct 11, 2016 4.280 4.304 4.246 4.251 220,515 -0.05(-1.22%)
Oct 10, 2016 4.285 4.318 4.275 4.304 208,336 +0.03(+0.78%)
Oct 07, 2016 4.285 4.294 4.268 4.270 194,096 -0.01(-0.22%)
Oct 06, 2016 4.285 4.294 4.266 4.280 219,068 +0.00(+0.11%)
Oct 05, 2016 4.280 4.294 4.266 4.275 287,666 +0.00(+0.11%)
Oct 04, 2016 4.270 4.289 4.246 4.270 345,559 +0.02(+0.45%)
Oct 03, 2016 4.256 4.285 4.242 4.251 197,131 +0.01(+0.22%)
Sep 30, 2016 4.227 4.289 4.215 4.242 336,032 +0.02(+0.45%)
Sep 29, 2016 4.227 4.242 4.175 4.223 201,803 -0.00(-0.11%)
Sep 28, 2016 4.204 4.232 4.161 4.227 217,165 +0.04(+1.03%)
Sep 27, 2016 4.213 4.237 4.161 4.184 387,049 -0.01(-0.34%)
Sep 26, 2016 4.242 4.266 4.199 4.199 192,076 -0.04(-1.01%)
Sep 23, 2016 4.261 4.289 4.232 4.242 205,502 -0.00(-0.11%)
Sep 22, 2016 4.242 4.280 4.232 4.246 222,250 +0.00(+0.11%)
Sep 21, 2016 4.246 4.266 4.199 4.242 243,217 +0.00(+0.00%)
Sep 20, 2016 4.223 4.289 4.199 4.242 572,825 +0.02(+0.57%)
Sep 19, 2016 4.189 4.246 4.180 4.218 288,961 +0.06(+1.52%)
Sep 16, 2016 4.169 4.188 4.121 4.155 213,555 -0.01(-0.34%)
Sep 15, 2016 4.126 4.197 4.106 4.169 365,469 +0.06(+1.50%)
Sep 14, 2016 4.084 4.131 4.027 4.107 272,955 +0.04(+0.93%)
Sep 13, 2016 4.079 4.112 4.046 4.069 327,216 -0.04(-1.04%)
Sep 12, 2016 4.112 4.131 3.923 4.112 1,043,434 -0.04(-1.03%)
Sep 09, 2016 4.245 4.245 4.126 4.155 402,798 -0.08(-1.79%)
Sep 08, 2016 4.240 4.249 4.150 4.230 479,137 +0.02(+0.56%)
Sep 07, 2016 4.339 4.358 4.003 4.207 1,814,504 -0.14(-3.27%)
Sep 06, 2016 4.363 4.363 4.320 4.349 355,554 +0.00(+0.00%)
Sep 02, 2016 4.339 4.349 4.349 4.349 246,763 +0.00(+0.00%)
Sep 01, 2016 4.349 4.391 4.330 4.349 351,573 +0.00(+0.00%)
Aug 31, 2016 4.396 4.406 4.301 4.349 406,771 -0.03(-0.65%)
Aug 30, 2016 4.368 4.401 4.311 4.377 484,705 +0.01(+0.22%)
Aug 29, 2016 4.306 4.377 4.304 4.368 493,527 +0.09(+1.99%)
Aug 26, 2016 4.283 4.287 4.240 4.283 291,440 +0.03(+0.67%)
Aug 25, 2016 4.297 4.313 4.240 4.254 541,252 -0.03(-0.66%)
Aug 24, 2016 4.306 4.306 4.268 4.283 376,596 -0.02(-0.55%)
Aug 23, 2016 4.230 4.330 4.216 4.306 780,070 +0.09(+2.13%)
Aug 22, 2016 4.211 4.226 4.178 4.216 315,804 +0.02(+0.45%)
Aug 19, 2016 4.197 4.229 4.188 4.197 313,311 -0.00(-0.11%)
Aug 18, 2016 4.197 4.216 4.188 4.202 274,207 +0.02(+0.60%)
Aug 17, 2016 4.130 4.182 4.092 4.177 474,846 +0.01(+0.34%)
Aug 16, 2016 4.135 4.182 4.097 4.163 963,062 +0.05(+1.26%)
Aug 15, 2016 4.111 4.116 4.092 4.111 811,577 +0.03(+0.69%)
Aug 12, 2016 4.045 4.097 4.045 4.083 558,126 +0.01(+0.35%)
Aug 11, 2016 4.031 4.092 4.022 4.069 564,038 +0.04(+0.93%)
Aug 10, 2016 4.036 4.036 4.008 4.031 637,835 +0.00(+0.00%)
Aug 09, 2016 3.984 4.045 3.984 4.031 872,985 +0.09(+2.27%)
Aug 08, 2016 3.820 3.958 3.809 3.942 1,460,599 +0.16(+4.10%)
Aug 05, 2016 3.782 3.806 3.683 3.787 579,546 +0.00(+0.00%)
Aug 04, 2016 3.829 3.832 3.763 3.787 649,874 -0.04(-1.11%)
Aug 03, 2016 3.707 3.834 3.693 3.829 949,435 +0.16(+4.36%)
Aug 02, 2016 3.594 3.674 3.594 3.669 947,711 +0.14(+4.00%)
Aug 01, 2016 3.580 3.599 3.500 3.528 499,895 -0.05(-1.45%)
Jul 29, 2016 3.575 3.582 3.547 3.580 305,961 +0.00(+0.13%)
Jul 28, 2016 3.561 3.580 3.542 3.575 221,565 +0.02(+0.66%)
Jul 27, 2016 3.566 3.575 3.537 3.552 261,157 -0.01(-0.40%)
Jul 26, 2016 3.575 3.580 3.544 3.566 336,623 +0.00(+0.00%)
Jul 25, 2016 3.537 3.584 3.486 3.566 427,631 +0.04(+1.07%)
Jul 22, 2016 3.481 3.537 3.481 3.528 245,746 +0.04(+1.21%)
Jul 21, 2016 3.528 3.528 3.439 3.486 533,456 -0.05(-1.33%)
Jul 20, 2016 3.561 3.561 3.519 3.533 253,857 -0.00(-0.10%)
Jul 19, 2016 3.522 3.546 3.512 3.536 308,329 +0.01(+0.40%)
Jul 18, 2016 3.499 3.541 3.499 3.522 427,199 +0.02(+0.53%)
Jul 15, 2016 3.476 3.513 3.466 3.504 350,606 +0.03(+0.81%)
Jul 14, 2016 3.471 3.476 3.452 3.476 353,560 +0.02(+0.68%)
Jul 13, 2016 3.434 3.462 3.433 3.452 287,229 +0.02(+0.54%)
Jul 12, 2016 3.420 3.443 3.392 3.434 424,404 +0.01(+0.41%)
Jul 11, 2016 3.415 3.443 3.392 3.420 437,972 +0.00(+0.00%)
Jul 08, 2016 3.434 3.443 3.410 3.420 330,635 -0.00(-0.14%)
Jul 07, 2016 3.410 3.424 3.406 3.424 268,020 +0.04(+1.10%)
Jul 05, 2016 3.368 3.396 3.354 3.387 267,144 +0.01(+0.41%)
Jul 01, 2016 3.340 3.373 3.373 3.373 305,453 +0.03(+0.98%)
Jun 30, 2016 3.350 3.350 3.322 3.340 251,050 +0.00(+0.00%)
Jun 29, 2016 3.312 3.340 3.294 3.340 197,282 +0.04(+1.27%)
Jun 28, 2016 3.289 3.312 3.275 3.298 225,077 +0.03(+0.86%)
Jun 27, 2016 3.298 3.307 3.266 3.270 470,983 -0.04(-1.27%)
Jun 24, 2016 3.275 3.340 3.266 3.312 444,870 -0.02(-0.70%)
Jun 23, 2016 3.345 3.345 3.317 3.336 208,786 +0.02(+0.70%)
Jun 22, 2016 3.322 3.350 3.298 3.312 201,074 -0.01(-0.28%)
Jun 21, 2016 3.340 3.340 3.303 3.322 201,963 -0.00(-0.14%)
Jun 20, 2016 3.308 3.378 3.298 3.326 580,970 +0.03(+0.85%)
Jun 17, 2016 3.284 3.303 3.284 3.298 192,195 +0.00(+0.14%)
Jun 16, 2016 3.266 3.294 3.261 3.294 246,028 +0.02(+0.57%)
Jun 15, 2016 3.284 3.294 3.266 3.275 276,757 +0.01(+0.18%)
Jun 14, 2016 3.265 3.278 3.241 3.269 448,492 +0.00(+0.14%)
Jun 13, 2016 3.265 3.283 3.241 3.265 480,605 +0.01(+0.28%)
Jun 10, 2016 3.265 3.269 3.225 3.255 520,571 -0.01(-0.42%)
Jun 09, 2016 3.269 3.283 3.239 3.269 430,304 -0.01(-0.28%)
Jun 08, 2016 3.297 3.306 3.260 3.278 364,432 -0.01(-0.28%)
Jun 07, 2016 3.283 3.292 3.251 3.288 594,778 +0.01(+0.28%)
Jun 06, 2016 3.241 3.283 3.204 3.278 981,782 +0.04(+1.14%)
Jun 03, 2016 3.251 3.251 3.214 3.241 649,965 -0.01(-0.28%)
Jun 02, 2016 3.237 3.251 3.223 3.251 315,675 +0.01(+0.43%)
Jun 01, 2016 3.241 3.269 3.218 3.237 737,822 -0.01(-0.28%)
May 31, 2016 3.265 3.278 3.237 3.246 803,288 -0.01(-0.43%)
May 27, 2016 3.251 3.260 3.260 3.260 481,189 +0.02(+0.71%)
May 26, 2016 3.223 3.246 3.209 3.237 462,794 +0.01(+0.29%)
May 25, 2016 3.223 3.246 3.204 3.228 518,813 +0.03(+0.87%)
May 24, 2016 3.214 3.237 3.158 3.200 857,880 -0.00(-0.14%)
May 23, 2016 3.140 3.283 3.140 3.204 1,438,231 +0.08(+2.67%)
May 20, 2016 3.154 3.167 3.117 3.121 377,516 -0.02(-0.59%)
May 19, 2016 3.158 3.158 3.098 3.140 426,295 -0.02(-0.59%)
May 18, 2016 3.149 3.181 3.144 3.158 662,136 +0.02(+0.74%)
May 17, 2016 3.103 3.158 3.103 3.135 346,588 +0.03(+1.08%)
May 16, 2016 3.111 3.161 3.092 3.102 389,317 +0.00(+0.00%)
May 13, 2016 3.092 3.111 3.079 3.102 290,367 +0.01(+0.30%)
May 12, 2016 3.092 3.106 3.074 3.092 370,015 +0.00(+0.15%)
May 11, 2016 3.088 3.111 3.069 3.088 190,069 -0.00(-0.15%)
May 10, 2016 3.115 3.115 3.083 3.092 354,279 +0.00(+0.00%)
May 09, 2016 3.092 3.127 3.069 3.092 218,133 +0.00(+0.15%)
May 06, 2016 3.102 3.129 3.069 3.088 188,768 -0.02(-0.74%)
May 05, 2016 3.069 3.111 3.047 3.111 336,581 +0.04(+1.34%)
May 04, 2016 3.097 3.129 3.069 3.069 284,790 -0.05(-1.47%)
May 03, 2016 3.138 3.138 3.079 3.115 379,141 -0.02(-0.58%)
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.