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

Truecar Inc (NQ: TRUE )

2.950 +0.040 (+1.37%)
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 30, 2021 4.470 4.638 4.400 4.600 883,600 +0.09(+2.00%)
Apr 29, 2021 4.470 4.530 4.400 4.510 971,464 -0.01(-0.22%)
Apr 28, 2021 4.470 4.520 4.400 4.520 720,009 +0.07(+1.57%)
Apr 27, 2021 4.390 4.470 4.340 4.450 1,078,529 +0.04(+0.91%)
Apr 26, 2021 4.280 4.460 4.280 4.410 875,178 +0.14(+3.28%)
Apr 23, 2021 4.230 4.350 4.200 4.270 563,500 +0.05(+1.18%)
Apr 22, 2021 4.200 4.320 4.130 4.220 863,226 +0.04(+0.96%)
Apr 21, 2021 4.160 4.190 4.040 4.180 979,516 +0.02(+0.48%)
Apr 20, 2021 4.420 4.440 4.080 4.160 922,707 -0.30(-6.73%)
Apr 19, 2021 4.720 4.800 4.400 4.460 1,207,487 -0.31(-6.50%)
Apr 16, 2021 4.920 4.920 4.695 4.770 853,200 -0.09(-1.85%)
Apr 15, 2021 4.930 4.930 4.770 4.860 611,429 -0.01(-0.21%)
Apr 14, 2021 4.880 4.987 4.840 4.870 656,593 +0.02(+0.41%)
Apr 13, 2021 4.870 4.890 4.770 4.850 334,092 +0.00(+0.00%)
Apr 12, 2021 5.010 5.010 4.830 4.850 574,225 -0.16(-3.19%)
Apr 09, 2021 5.050 5.136 4.990 5.010 557,900 -0.11(-2.15%)
Apr 08, 2021 5.000 5.130 4.950 5.120 562,069 +0.19(+3.85%)
Apr 07, 2021 5.100 5.100 4.890 4.930 555,470 -0.17(-3.33%)
Apr 06, 2021 5.090 5.180 5.070 5.100 607,209 -0.02(-0.39%)
Apr 05, 2021 5.100 5.160 4.810 5.120 1,085,517 +0.06(+1.19%)
Apr 01, 2021 4.790 5.070 4.770 5.060 765,700 +0.27(+5.75%)
Mar 31, 2021 4.790 4.830 4.740 4.785 1,082,544 +0.04(+0.95%)
Mar 30, 2021 4.740 4.825 4.670 4.740 479,920 +0.00(+0.00%)
Mar 29, 2021 4.840 4.900 4.660 4.740 813,160 -0.12(-2.37%)
Mar 26, 2021 4.710 4.860 4.590 4.855 1,074,900 +0.14(+2.86%)
Mar 25, 2021 4.510 4.730 4.450 4.720 817,997 +0.20(+4.42%)
Mar 24, 2021 4.860 5.010 4.490 4.520 955,737 -0.31(-6.42%)
Mar 23, 2021 4.980 5.060 4.790 4.830 722,878 -0.15(-3.01%)
Mar 22, 2021 5.080 5.110 4.900 4.980 808,598 -0.07(-1.39%)
Mar 19, 2021 4.930 5.100 4.730 5.050 1,874,900 +0.08(+1.61%)
Mar 18, 2021 5.070 5.180 4.950 4.970 733,422 -0.11(-2.17%)
Mar 17, 2021 5.060 5.110 4.920 5.080 831,089 -0.05(-0.97%)
Mar 16, 2021 5.200 5.310 5.100 5.130 959,852 -0.07(-1.35%)
Mar 15, 2021 5.080 5.220 5.060 5.200 1,104,222 +0.03(+0.48%)
Mar 12, 2021 5.370 5.370 5.070 5.175 1,031,300 -0.17(-3.09%)
Mar 11, 2021 5.300 5.360 5.180 5.340 784,554 +0.10(+1.91%)
Mar 10, 2021 5.300 5.420 5.170 5.240 825,202 +0.07(+1.26%)
Mar 09, 2021 5.010 5.260 4.910 5.175 1,278,381 +0.22(+4.55%)
Mar 08, 2021 4.890 5.020 4.820 4.950 1,028,630 +0.00(+0.00%)
Mar 05, 2021 4.770 4.950 4.630 4.950 856,600 +0.23(+4.87%)
Mar 04, 2021 5.060 5.090 4.550 4.720 1,661,920 -0.39(-7.63%)
Mar 03, 2021 5.470 5.550 5.100 5.110 1,616,418 -0.33(-6.07%)
Mar 02, 2021 5.480 5.490 5.190 5.440 2,227,056 +0.26(+5.02%)
Mar 01, 2021 5.600 5.830 5.070 5.180 2,297,358 -0.24(-4.43%)
Feb 26, 2021 5.340 5.640 5.205 5.420 1,363,200 +0.08(+1.50%)
Feb 25, 2021 5.980 6.250 5.290 5.340 3,751,066 +0.28(+5.53%)
Feb 24, 2021 5.050 5.160 4.930 5.060 1,412,630 +0.07(+1.40%)
Feb 23, 2021 5.070 5.110 4.720 4.990 1,097,811 -0.20(-3.85%)
Feb 22, 2021 5.220 5.250 5.090 5.190 646,080 +0.01(+0.19%)
Feb 19, 2021 5.170 5.250 5.070 5.180 869,200 +0.11(+2.17%)
Feb 18, 2021 5.130 5.210 5.030 5.070 478,676 -0.12(-2.31%)
Feb 17, 2021 5.270 5.350 5.050 5.190 623,680 -0.15(-2.81%)
Feb 16, 2021 5.600 5.680 5.270 5.340 696,515 -0.08(-1.48%)
Feb 12, 2021 5.710 5.749 5.360 5.420 1,187,500 -0.34(-5.90%)
Feb 11, 2021 5.560 5.970 5.500 5.760 1,220,659 +0.23(+4.16%)
Feb 10, 2021 5.250 5.600 5.070 5.530 1,064,751 +0.36(+6.96%)
Feb 09, 2021 5.430 5.460 5.110 5.170 974,732 -0.03(-0.58%)
Feb 08, 2021 5.000 5.200 4.970 5.200 601,181 +0.20(+4.00%)
Feb 05, 2021 4.880 5.010 4.820 5.000 365,100 +0.17(+3.52%)
Feb 04, 2021 4.840 4.870 4.755 4.830 277,522 -0.01(-0.21%)
Feb 03, 2021 4.800 4.890 4.720 4.840 261,352 +0.01(+0.21%)
Feb 02, 2021 4.720 4.860 4.670 4.830 408,472 +0.18(+3.87%)
Feb 01, 2021 4.510 4.680 4.420 4.650 384,613 +0.17(+3.79%)
Jan 29, 2021 4.460 4.565 4.450 4.480 620,100 -0.01(-0.22%)
Jan 28, 2021 4.710 4.750 4.460 4.490 651,024 -0.18(-3.85%)
Jan 27, 2021 4.860 4.860 4.610 4.670 889,282 -0.27(-5.47%)
Jan 26, 2021 5.020 5.020 4.890 4.940 325,248 -0.07(-1.40%)
Jan 25, 2021 5.080 5.190 4.870 5.010 534,396 -0.06(-1.18%)
Jan 22, 2021 4.770 5.095 4.770 5.070 704,700 +0.22(+4.54%)
Jan 21, 2021 4.760 4.880 4.740 4.850 424,218 +0.10(+2.11%)
Jan 20, 2021 4.670 4.805 4.670 4.750 520,699 +0.13(+2.81%)
Jan 19, 2021 4.620 4.710 4.580 4.620 895,575 +0.03(+0.65%)
Jan 15, 2021 4.690 4.690 4.570 4.590 423,800 -0.15(-3.16%)
Jan 14, 2021 4.710 4.790 4.650 4.740 432,953 +0.05(+1.07%)
Jan 13, 2021 4.840 4.875 4.677 4.690 540,054 -0.16(-3.30%)
Jan 12, 2021 4.840 4.910 4.810 4.850 490,583 +0.07(+1.46%)
Jan 11, 2021 4.750 4.800 4.710 4.780 385,796 +0.03(+0.63%)
Jan 08, 2021 4.750 4.840 4.680 4.750 592,500 +0.07(+1.50%)
Jan 07, 2021 4.560 4.770 4.500 4.680 946,538 +0.13(+2.86%)
Jan 06, 2021 4.470 4.610 4.425 4.550 614,299 +0.08(+1.79%)
Jan 05, 2021 4.290 4.480 4.290 4.470 581,057 +0.14(+3.23%)
Jan 04, 2021 4.290 4.380 4.220 4.330 832,803 +0.13(+3.10%)
Dec 31, 2020 4.200 4.200 4.200 438,977 -0.12(-2.78%)
Dec 30, 2020 4.340 4.426 4.280 4.320 438,977 -0.05(-1.14%)
Dec 29, 2020 4.550 4.590 4.350 4.370 522,217 -0.14(-3.10%)
Dec 28, 2020 4.520 4.680 4.490 4.510 631,413 +0.00(+0.00%)
Dec 24, 2020 4.500 4.550 4.410 4.510 247,800 +0.01(+0.22%)
Dec 23, 2020 4.460 4.610 4.440 4.500 403,929 +0.05(+1.12%)
Dec 22, 2020 4.510 4.600 4.420 4.450 1,643,700 -0.06(-1.33%)
Dec 21, 2020 4.350 4.545 4.290 4.510 1,362,033 +0.09(+2.04%)
Dec 18, 2020 4.560 4.574 4.250 4.420 2,670,800 -0.10(-2.21%)
Dec 17, 2020 4.420 4.620 4.390 4.520 1,075,944 +0.14(+3.20%)
Dec 16, 2020 4.430 4.475 4.300 4.380 910,003 -0.06(-1.35%)
Dec 15, 2020 4.350 4.460 4.280 4.440 579,378 +0.13(+3.02%)
Dec 14, 2020 4.350 4.450 4.290 4.310 677,984 -0.03(-0.69%)
Dec 11, 2020 4.350 4.440 4.280 4.340 757,100 +0.01(+0.23%)
Dec 10, 2020 4.280 4.340 4.140 4.330 679,694 +0.15(+3.59%)
Dec 09, 2020 4.220 4.310 4.145 4.180 717,715 -0.02(-0.48%)
Dec 08, 2020 4.130 4.235 4.120 4.200 1,673,427 +0.05(+1.20%)
Dec 07, 2020 4.160 4.215 4.080 4.150 801,433 -0.07(-1.66%)
Dec 04, 2020 4.070 4.238 4.060 4.220 688,000 +0.18(+4.46%)
Dec 03, 2020 4.010 4.125 3.970 4.040 784,470 +0.03(+0.75%)
Dec 02, 2020 4.170 4.180 4.010 4.010 736,441 -0.15(-3.61%)
Dec 01, 2020 4.150 4.225 4.100 4.160 693,416 +0.08(+1.96%)
Nov 30, 2020 4.170 4.220 4.030 4.080 1,071,664 -0.06(-1.45%)
Nov 27, 2020 4.090 4.180 4.070 4.140 671,900 +0.09(+2.22%)
Nov 25, 2020 4.020 4.138 3.981 4.050 1,459,400 +0.01(+0.25%)
Nov 24, 2020 4.020 4.075 3.950 4.040 947,301 +0.08(+2.02%)
Nov 23, 2020 3.970 4.010 3.910 3.960 942,424 -0.02(-0.50%)
Nov 20, 2020 3.940 4.023 3.937 3.980 709,000 +0.01(+0.25%)
Nov 19, 2020 3.880 4.000 3.870 3.970 746,182 +0.08(+2.06%)
Nov 18, 2020 3.880 4.045 3.865 3.890 876,367 -0.03(-0.77%)
Nov 17, 2020 3.920 4.020 3.890 3.920 1,131,766 -0.03(-0.76%)
Nov 16, 2020 3.930 4.000 3.830 3.950 1,556,345 +0.05(+1.28%)
Nov 13, 2020 3.990 4.000 3.880 3.900 869,500 -0.04(-1.02%)
Nov 12, 2020 3.950 4.100 3.920 3.940 1,051,338 -0.06(-1.50%)
Nov 11, 2020 3.910 4.010 3.890 4.000 1,063,890 +0.12(+3.09%)
Nov 10, 2020 4.010 4.040 3.690 3.880 1,115,395 -0.05(-1.27%)
Nov 09, 2020 4.000 4.240 3.870 3.930 2,086,418 +0.22(+5.93%)
Nov 06, 2020 4.440 4.580 3.660 3.710 6,301,000 -1.33(-26.39%)
Nov 05, 2020 4.710 5.050 4.710 5.040 949,639 +0.34(+7.23%)
Nov 04, 2020 4.750 4.800 4.635 4.700 589,195 -0.05(-1.05%)
Nov 03, 2020 4.580 4.780 4.550 4.750 489,675 +0.22(+4.86%)
Nov 02, 2020 4.430 4.640 4.400 4.530 591,063 +0.17(+3.90%)
Oct 30, 2020 4.540 4.560 4.310 4.360 653,700 -0.19(-4.18%)
Oct 29, 2020 4.510 4.715 4.500 4.550 734,270 -0.01(-0.22%)
Oct 28, 2020 4.510 4.680 4.420 4.560 1,533,328 +0.04(+0.88%)
Oct 27, 2020 4.670 4.760 4.480 4.520 1,698,146 -0.15(-3.21%)
Oct 26, 2020 4.820 4.865 4.670 4.670 563,222 -0.24(-4.79%)
Oct 23, 2020 4.950 4.986 4.840 4.905 399,900 -0.04(-0.91%)
Oct 22, 2020 4.720 4.980 4.720 4.950 565,403 +0.24(+5.10%)
Oct 21, 2020 4.740 4.820 4.695 4.710 569,677 -0.03(-0.63%)
Oct 20, 2020 4.950 4.980 4.700 4.740 1,053,596 -0.18(-3.66%)
Oct 19, 2020 5.010 5.090 4.815 4.920 742,925 -0.02(-0.40%)
Oct 16, 2020 5.060 5.160 4.812 4.940 1,129,700 -0.19(-3.70%)
Oct 15, 2020 4.750 5.230 4.750 5.130 1,723,936 +0.40(+8.46%)
Oct 14, 2020 4.990 5.040 4.710 4.730 630,919 -0.24(-4.83%)
Oct 13, 2020 5.000 5.030 4.850 4.970 874,160 -0.08(-1.58%)
Oct 12, 2020 5.300 5.370 5.040 5.050 749,576 -0.18(-3.44%)
Oct 09, 2020 5.430 5.910 5.170 5.230 2,872,000 -0.17(-3.15%)
Oct 08, 2020 5.260 5.590 5.260 5.400 1,063,962 +0.23(+4.45%)
Oct 07, 2020 5.030 5.200 5.030 5.170 555,532 +0.17(+3.40%)
Oct 06, 2020 5.220 5.330 4.990 5.000 909,626 -0.17(-3.29%)
Oct 05, 2020 5.100 5.250 5.080 5.170 674,950 +0.09(+1.77%)
Oct 02, 2020 5.010 5.175 4.900 5.080 899,100 -0.06(-1.17%)
Oct 01, 2020 5.000 5.480 5.000 5.140 1,170,385 +0.14(+2.80%)
Sep 30, 2020 5.010 5.320 4.970 5.000 1,132,955 +0.02(+0.40%)
Sep 29, 2020 4.860 5.030 4.850 4.980 882,600 +0.13(+2.68%)
Sep 28, 2020 4.970 4.980 4.780 4.850 523,604 +0.00(+0.00%)
Sep 25, 2020 4.870 5.020 4.820 4.850 988,800 -0.01(-0.21%)
Sep 24, 2020 4.960 5.100 4.850 4.860 721,451 -0.16(-3.19%)
Sep 23, 2020 5.450 5.450 4.990 5.020 953,449 -0.39(-7.21%)
Sep 22, 2020 5.320 5.560 5.180 5.410 1,729,054 +0.19(+3.64%)
Sep 21, 2020 4.820 5.240 4.750 5.220 3,374,909 +0.29(+5.78%)
Sep 18, 2020 4.870 4.990 4.740 4.935 1,193,000 +0.11(+2.39%)
Sep 17, 2020 5.020 5.020 4.750 4.820 991,026 -0.19(-3.79%)
Sep 16, 2020 4.690 5.120 4.650 5.010 1,497,255 +0.31(+6.60%)
Sep 15, 2020 4.760 4.820 4.690 4.700 445,171 -0.04(-0.84%)
Sep 14, 2020 4.550 4.760 4.530 4.740 454,417 +0.20(+4.41%)
Sep 11, 2020 4.600 4.670 4.490 4.540 428,200 -0.08(-1.73%)
Sep 10, 2020 4.590 4.730 4.590 4.620 619,138 +0.05(+1.09%)
Sep 09, 2020 4.640 4.690 4.505 4.570 500,960 -0.06(-1.30%)
Sep 08, 2020 4.610 4.740 4.480 4.630 379,678 +0.05(+1.09%)
Sep 04, 2020 4.760 4.790 4.520 4.580 591,900 -0.13(-2.86%)
Sep 03, 2020 4.790 4.800 4.621 4.715 542,927 -0.08(-1.57%)
Sep 02, 2020 4.760 4.810 4.660 4.790 767,603 +0.01(+0.21%)
Sep 01, 2020 4.700 4.870 4.620 4.780 598,855 +0.05(+1.06%)
Aug 31, 2020 4.950 4.950 4.710 4.730 639,995 -0.22(-4.44%)
Aug 28, 2020 4.940 4.990 4.890 4.950 561,600 +0.04(+0.71%)
Aug 27, 2020 4.740 4.940 4.720 4.915 877,844 +0.17(+3.47%)
Aug 26, 2020 5.140 5.230 4.750 4.750 737,345 -0.41(-7.95%)
Aug 25, 2020 5.000 5.170 5.000 5.160 1,028,868 +0.02(+0.39%)
Aug 24, 2020 5.000 5.180 4.970 5.140 906,710 +0.16(+3.21%)
Aug 21, 2020 4.940 5.100 4.920 4.980 630,500 +0.03(+0.61%)
Aug 20, 2020 4.740 4.989 4.721 4.950 571,111 +0.11(+2.27%)
Aug 19, 2020 5.040 5.100 4.840 4.840 735,127 -0.25(-4.91%)
Aug 18, 2020 5.140 5.225 5.035 5.090 716,402 -0.07(-1.36%)
Aug 17, 2020 5.130 5.180 5.010 5.160 580,322 +0.04(+0.78%)
Aug 14, 2020 5.190 5.360 5.080 5.120 953,400 -0.03(-0.58%)
Aug 13, 2020 5.070 5.310 5.070 5.150 1,162,400 +0.05(+0.98%)
Aug 12, 2020 5.070 5.170 4.880 5.100 1,150,323 +0.06(+1.19%)
Aug 11, 2020 5.340 5.520 4.910 5.040 2,477,158 -0.40(-7.35%)
Aug 10, 2020 5.750 6.470 5.310 5.440 4,640,765 -0.04(-0.73%)
Aug 07, 2020 5.700 6.350 5.220 5.480 16,613,300 +1.19(+27.74%)
Aug 06, 2020 4.090 4.360 4.050 4.290 3,081,262 +0.20(+4.89%)
Aug 05, 2020 4.150 4.230 3.980 4.090 995,402 -0.09(-2.15%)
Aug 04, 2020 4.040 4.320 4.010 4.180 1,717,885 +0.18(+4.50%)
Aug 03, 2020 3.790 4.035 3.670 4.000 1,537,004 +0.24(+6.38%)
Jul 31, 2020 3.840 3.950 3.535 3.760 999,300 -0.12(-3.09%)
Jul 30, 2020 3.260 4.380 3.200 3.880 5,357,211 +0.54(+16.17%)
Jul 29, 2020 3.070 3.360 3.040 3.340 1,156,411 +0.29(+9.51%)
Jul 28, 2020 2.910 3.130 2.910 3.050 1,244,421 +0.11(+3.74%)
Jul 27, 2020 2.870 2.970 2.770 2.940 1,546,011 +0.07(+2.44%)
Jul 24, 2020 2.940 2.940 2.825 2.870 402,000 -0.06(-2.21%)
Jul 23, 2020 2.950 2.990 2.880 2.935 424,887 -0.02(-0.51%)
Jul 22, 2020 2.920 3.000 2.920 2.950 581,157 +0.00(+0.00%)
Jul 21, 2020 3.020 3.050 2.905 2.950 813,249 -0.03(-1.17%)
Jul 20, 2020 2.960 3.010 2.900 2.985 478,661 +0.06(+2.23%)
Jul 17, 2020 2.980 3.060 2.890 2.920 536,000 -0.09(-2.99%)
Jul 16, 2020 2.950 3.020 2.880 3.010 407,959 +0.04(+1.35%)
Jul 15, 2020 2.830 3.000 2.810 2.970 884,636 +0.19(+6.83%)
Jul 14, 2020 2.780 2.850 2.720 2.780 967,742 +0.00(+0.00%)
Jul 13, 2020 2.940 2.990 2.770 2.780 545,631 -0.11(-3.81%)
Jul 10, 2020 2.820 2.900 2.763 2.890 373,600 +0.06(+2.12%)
Jul 09, 2020 3.070 3.100 2.800 2.830 1,040,370 -0.24(-7.82%)
Jul 08, 2020 2.910 3.080 2.810 3.070 922,754 +0.15(+5.14%)
Jul 07, 2020 2.760 2.990 2.740 2.920 1,073,002 +0.12(+4.29%)
Jul 06, 2020 2.640 2.820 2.600 2.800 1,146,803 +0.24(+9.37%)
Jul 02, 2020 2.600 2.650 2.550 2.560 669,800 -0.01(-0.39%)
Jul 01, 2020 2.570 2.680 2.560 2.570 774,872 -0.01(-0.39%)
Jun 30, 2020 2.620 2.640 2.550 2.580 1,227,134 -0.05(-1.90%)
Jun 29, 2020 2.530 2.680 2.500 2.630 968,741 +0.11(+4.37%)
Jun 26, 2020 2.680 2.690 2.500 2.520 4,139,900 -0.18(-6.67%)
Jun 25, 2020 2.610 2.770 2.590 2.700 944,011 +0.02(+0.75%)
Jun 24, 2020 2.880 2.890 2.580 2.680 1,529,702 -0.23(-7.90%)
Jun 23, 2020 2.950 2.970 2.800 2.910 1,407,540 +0.00(+0.00%)
Jun 22, 2020 2.870 2.930 2.760 2.910 1,427,544 +0.01(+0.34%)
Jun 19, 2020 3.080 3.136 2.830 2.900 2,407,000 -0.05(-1.69%)
Jun 18, 2020 2.730 2.840 2.670 2.950 1,182,813 +0.22(+8.06%)
Jun 17, 2020 2.800 2.810 2.655 2.730 1,193,211 -0.03(-1.09%)
Jun 16, 2020 2.910 2.940 2.730 2.760 990,442 -0.11(-3.83%)
Jun 15, 2020 2.890 2.930 2.770 2.870 909,808 -0.09(-3.04%)
Jun 12, 2020 3.090 3.122 2.860 2.960 686,700 +0.07(+2.42%)
Jun 11, 2020 3.130 3.220 2.880 2.890 1,345,725 -0.28(-8.83%)
Jun 10, 2020 3.500 3.890 3.140 3.170 4,008,609 +0.29(+10.07%)
Jun 09, 2020 2.930 2.980 2.860 2.880 652,395 -0.08(-2.70%)
Jun 08, 2020 2.980 3.030 2.910 2.960 973,485 +0.06(+2.07%)
Jun 05, 2020 2.860 2.950 2.829 2.900 650,400 +0.12(+4.32%)
Jun 04, 2020 2.870 2.910 2.760 2.780 494,570 -0.11(-3.81%)
Jun 03, 2020 2.850 2.905 2.810 2.890 712,071 +0.08(+2.85%)
Jun 02, 2020 2.710 2.820 2.660 2.810 452,234 +0.12(+4.46%)
Jun 01, 2020 2.690 2.840 2.660 2.690 733,168 -0.01(-0.37%)
May 29, 2020 2.660 2.730 2.630 2.700 787,200 +0.04(+1.50%)
May 28, 2020 2.870 2.920 2.650 2.660 1,446,449 -0.15(-5.34%)
May 27, 2020 2.660 2.820 2.580 2.810 793,173 +0.18(+6.84%)
May 26, 2020 2.600 2.665 2.550 2.630 778,206 +0.08(+3.14%)
May 22, 2020 2.610 2.610 2.460 2.550 354,600 -0.03(-1.16%)
May 21, 2020 2.630 2.655 2.535 2.580 414,816 -0.06(-2.27%)
May 20, 2020 2.670 2.760 2.600 2.640 659,395 -0.01(-0.38%)
May 19, 2020 2.440 2.740 2.420 2.650 932,290 +0.18(+7.29%)
May 18, 2020 2.440 2.500 2.370 2.470 718,952 +0.10(+4.22%)
May 15, 2020 2.300 2.400 2.270 2.370 629,700 +0.09(+3.95%)
May 14, 2020 2.270 2.400 2.220 2.280 851,849 -0.02(-0.87%)
May 13, 2020 2.500 2.520 2.280 2.300 725,888 -0.15(-6.12%)
May 12, 2020 2.740 2.800 2.450 2.450 777,709 -0.35(-12.50%)
May 11, 2020 2.810 2.900 2.770 2.800 687,286 +0.04(+1.45%)
May 08, 2020 3.000 3.200 2.750 2.760 1,483,200 -0.55(-16.62%)
May 07, 2020 3.030 3.490 2.850 3.310 1,997,082 +0.31(+10.33%)
May 06, 2020 2.670 3.010 2.590 3.000 1,239,446 +0.32(+11.94%)
May 05, 2020 2.590 2.780 2.590 2.680 1,431,876 +0.11(+4.28%)
May 04, 2020 2.460 2.630 2.420 2.570 1,250,282 +0.10(+4.05%)
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.