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

Cassava Sciences Inc (NQ: SAVA )

22.11 -0.04 (-0.18%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 1, 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, 2020 8.090 8.100 7.520 7.640 656,980 -0.35(-4.38%)
Apr 29, 2020 7.540 8.150 7.410 7.990 1,363,000 +0.58(+7.83%)
Apr 28, 2020 7.370 7.510 6.980 7.410 693,795 +0.04(+0.54%)
Apr 27, 2020 7.060 7.720 6.940 7.370 1,426,072 +0.25(+3.51%)
Apr 24, 2020 7.020 7.340 6.730 7.120 1,481,000 -0.19(-2.60%)
Apr 23, 2020 5.890 7.570 5.820 7.310 5,428,482 +1.77(+31.95%)
Apr 22, 2020 5.350 5.640 5.350 5.540 476,865 +0.16(+2.97%)
Apr 21, 2020 5.350 5.460 5.130 5.380 492,797 -0.08(-1.47%)
Apr 20, 2020 5.730 5.800 5.240 5.460 763,780 -0.28(-4.88%)
Apr 17, 2020 5.840 5.840 5.510 5.740 412,400 +0.07(+1.23%)
Apr 16, 2020 5.510 5.970 5.370 5.670 494,542 +0.17(+3.09%)
Apr 15, 2020 5.500 5.590 5.100 5.500 639,996 -0.16(-2.83%)
Apr 14, 2020 5.700 6.160 5.600 5.660 701,570 +0.16(+2.91%)
Apr 13, 2020 4.810 5.640 4.680 5.500 788,989 +0.69(+14.35%)
Apr 09, 2020 4.830 5.410 4.721 4.810 608,000 -0.23(-4.56%)
Apr 08, 2020 4.630 5.190 4.580 5.040 628,900 +0.40(+8.62%)
Apr 07, 2020 4.850 4.950 4.530 4.640 436,793 -0.18(-3.73%)
Apr 06, 2020 4.950 5.080 4.600 4.820 467,706 +0.02(+0.42%)
Apr 03, 2020 4.870 5.057 4.630 4.800 470,200 -0.02(-0.41%)
Apr 02, 2020 4.170 5.270 4.100 4.820 1,191,097 +0.61(+14.49%)
Apr 01, 2020 3.880 4.220 3.850 4.210 578,141 +0.10(+2.43%)
Mar 31, 2020 3.950 4.200 3.880 4.110 491,591 +0.07(+1.73%)
Mar 30, 2020 4.110 4.320 3.730 4.040 677,733 -0.22(-5.16%)
Mar 27, 2020 4.100 4.490 3.800 4.260 653,600 +0.13(+3.15%)
Mar 26, 2020 4.200 4.400 3.750 4.130 1,112,176 -0.02(-0.48%)
Mar 25, 2020 4.460 4.590 4.150 4.150 721,235 -0.21(-4.82%)
Mar 24, 2020 4.300 4.510 4.100 4.360 524,435 +0.20(+4.81%)
Mar 23, 2020 3.830 4.190 3.600 4.160 469,576 +0.29(+7.49%)
Mar 20, 2020 4.320 4.370 3.810 3.870 700,100 -0.36(-8.51%)
Mar 19, 2020 3.910 4.500 3.610 4.230 1,031,394 +0.43(+11.32%)
Mar 18, 2020 3.500 3.910 3.310 3.800 700,318 +0.14(+3.83%)
Mar 17, 2020 3.950 4.150 3.500 3.660 957,709 -0.32(-8.04%)
Mar 16, 2020 3.490 4.310 3.180 3.980 827,741 -0.15(-3.63%)
Mar 13, 2020 3.500 4.150 3.260 4.130 1,073,600 +0.87(+26.69%)
Mar 12, 2020 3.530 3.880 3.100 3.260 1,259,953 -0.98(-23.11%)
Mar 11, 2020 4.800 4.930 3.960 4.240 1,123,426 -0.74(-14.86%)
Mar 10, 2020 5.180 5.540 4.820 4.980 920,413 +0.12(+2.47%)
Mar 09, 2020 5.500 5.760 4.850 4.860 1,147,268 -1.18(-19.54%)
Mar 06, 2020 5.950 6.115 5.609 6.040 729,900 -0.08(-1.31%)
Mar 05, 2020 5.910 6.190 5.910 6.120 374,357 +0.11(+1.83%)
Mar 04, 2020 6.270 6.490 5.850 6.010 705,850 -0.17(-2.75%)
Mar 03, 2020 6.540 6.630 5.960 6.180 536,607 -0.29(-4.48%)
Mar 02, 2020 5.690 6.650 5.620 6.470 797,987 +0.86(+15.33%)
Feb 28, 2020 5.450 5.770 5.010 5.610 1,445,200 -0.33(-5.56%)
Feb 27, 2020 6.050 6.360 5.600 5.940 1,033,425 -0.49(-7.62%)
Feb 26, 2020 6.770 7.040 6.300 6.430 1,141,917 -0.42(-6.13%)
Feb 25, 2020 7.490 7.500 6.760 6.850 1,100,711 -0.52(-7.06%)
Feb 24, 2020 7.360 7.610 7.053 7.370 831,140 -0.25(-3.28%)
Feb 21, 2020 7.100 7.810 6.930 7.620 1,640,800 +0.56(+7.93%)
Feb 20, 2020 6.800 7.150 6.750 7.060 919,475 +0.23(+3.37%)
Feb 19, 2020 7.160 7.240 6.810 6.830 1,168,014 -0.37(-5.14%)
Feb 18, 2020 7.300 7.350 7.040 7.200 710,118 -0.06(-0.83%)
Feb 14, 2020 7.740 7.840 7.210 7.260 1,483,200 -0.47(-6.08%)
Feb 13, 2020 7.770 7.880 7.650 7.730 503,274 -0.11(-1.40%)
Feb 12, 2020 7.770 8.190 7.710 7.840 849,584 -0.01(-0.13%)
Feb 11, 2020 8.160 8.350 7.690 7.850 2,007,299 -0.03(-0.38%)
Feb 10, 2020 8.020 8.200 7.800 7.880 857,317 -0.02(-0.25%)
Feb 07, 2020 8.200 8.280 7.860 7.900 1,165,500 -0.35(-4.24%)
Feb 06, 2020 8.450 8.460 8.210 8.250 508,223 -0.21(-2.48%)
Feb 05, 2020 8.480 8.570 8.170 8.460 1,067,181 +0.11(+1.32%)
Feb 04, 2020 8.950 9.000 8.110 8.350 3,797,573 +0.23(+2.83%)
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.