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

Applied Molecular Transport Inc (NQ: AMTI )

0.2630 UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 26, 2023 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, 2023 0.2930 0.3000 0.2713 0.2945 137,510 -0.00(-0.51%)
Apr 27, 2023 0.3089 0.3089 0.2601 0.2960 158,834 +0.02(+8.03%)
Apr 26, 2023 0.2632 0.2740 0.2507 0.2740 57,426 +0.00(+1.48%)
Apr 25, 2023 0.2843 0.2950 0.2700 0.2700 101,218 -0.02(-5.53%)
Apr 24, 2023 0.3300 0.3300 0.2800 0.2858 47,715 +0.00(+0.28%)
Apr 21, 2023 0.3000 0.3141 0.2850 0.2850 78,665 -0.03(-9.52%)
Apr 20, 2023 0.3343 0.3343 0.2837 0.3150 93,229 -0.03(-7.35%)
Apr 19, 2023 0.2600 0.3468 0.2550 0.3400 356,203 +0.08(+30.77%)
Apr 18, 2023 0.2439 0.2891 0.2439 0.2600 87,513 +0.01(+2.40%)
Apr 17, 2023 0.2480 0.2728 0.2451 0.2539 118,106 -0.00(-0.82%)
Apr 14, 2023 0.2962 0.3098 0.2560 0.2560 72,528 -0.03(-10.58%)
Apr 13, 2023 0.3000 0.3045 0.2863 0.2863 58,388 -0.02(-5.51%)
Apr 12, 2023 0.3100 0.3150 0.2920 0.3030 84,932 -0.01(-2.26%)
Apr 11, 2023 0.2735 0.3362 0.2735 0.3100 84,401 +0.03(+9.93%)
Apr 10, 2023 0.2700 0.3099 0.2700 0.2820 363,564 +0.01(+4.48%)
Apr 06, 2023 0.2800 0.2941 0.2522 0.2699 181,937 -0.02(-6.28%)
Apr 05, 2023 0.3500 0.3500 0.2606 0.2880 164,314 -0.02(-5.73%)
Apr 04, 2023 0.3299 0.3299 0.3003 0.3055 121,963 -0.00(-0.20%)
Apr 03, 2023 0.3300 0.3360 0.3025 0.3061 71,408 -0.01(-4.34%)
Mar 31, 2023 0.3393 0.3780 0.3051 0.3200 261,373 -0.02(-4.48%)
Mar 30, 2023 0.3800 0.3800 0.3350 0.3350 124,778 -0.02(-6.94%)
Mar 29, 2023 0.3500 0.3750 0.3500 0.3600 176,629 +0.01(+2.86%)
Mar 28, 2023 0.3400 0.3659 0.3400 0.3500 164,356 +0.00(+1.27%)
Mar 27, 2023 0.3900 0.3900 0.3406 0.3456 261,064 -0.05(-12.20%)
Mar 24, 2023 0.3800 0.3936 0.3510 0.3936 113,610 +0.00(+0.15%)
Mar 23, 2023 0.3820 0.4066 0.3451 0.3930 153,082 -0.00(-0.96%)
Mar 22, 2023 0.3800 0.3968 0.3512 0.3968 107,723 +0.03(+9.07%)
Mar 21, 2023 0.3600 0.3780 0.3596 0.3638 83,108 +0.00(+1.06%)
Mar 20, 2023 0.3840 0.3869 0.3520 0.3600 81,123 -0.01(-2.70%)
Mar 17, 2023 0.3800 0.3961 0.3700 0.3700 97,804 -0.03(-7.50%)
Mar 16, 2023 0.3900 0.4000 0.3600 0.4000 110,024 +0.03(+8.11%)
Mar 15, 2023 0.4100 0.4100 0.3400 0.3700 116,986 +0.01(+2.78%)
Mar 14, 2023 0.3500 0.4530 0.3514 0.3600 370,204 +0.02(+5.98%)
Mar 13, 2023 0.4600 0.4600 0.3305 0.3397 459,629 -0.14(-29.27%)
Mar 10, 2023 0.5250 0.5713 0.4440 0.4803 124,288 -0.09(-15.93%)
Mar 09, 2023 0.6169 0.6169 0.5560 0.5713 83,007 -0.06(-10.17%)
Mar 08, 2023 0.7000 0.7550 0.6132 0.6360 136,851 -0.04(-6.47%)
Mar 07, 2023 0.6083 0.6974 0.5900 0.6800 177,475 +0.08(+12.84%)
Mar 06, 2023 0.5625 0.6200 0.5450 0.6026 62,849 +0.03(+6.09%)
Mar 03, 2023 0.5600 0.5800 0.5400 0.5680 66,736 +0.01(+1.61%)
Mar 02, 2023 0.6100 0.6204 0.5300 0.5590 87,207 -0.06(-9.98%)
Mar 01, 2023 0.5000 0.7500 0.5000 0.6210 675,800 +0.09(+17.93%)
Feb 28, 2023 0.5670 0.5859 0.5220 0.5266 63,471 -0.02(-4.29%)
Feb 27, 2023 0.6489 0.6489 0.5497 0.5502 173,416 -0.10(-15.21%)
Feb 24, 2023 0.5900 0.6500 0.5300 0.6489 645,816 -0.03(-4.88%)
Feb 23, 2023 0.5070 0.8400 0.5070 0.6822 2,511,019 +0.18(+34.69%)
Feb 22, 2023 0.5200 0.5414 0.5064 0.5065 54,603 +0.00(+0.02%)
Feb 21, 2023 0.5400 0.5500 0.5000 0.5064 106,065 -0.02(-4.05%)
Feb 17, 2023 0.4910 0.5398 0.4900 0.5278 93,592 +0.02(+4.70%)
Feb 16, 2023 0.5231 0.5681 0.4800 0.5041 190,510 -0.05(-8.38%)
Feb 15, 2023 0.5333 0.5502 0.5016 0.5502 133,533 -0.00(-0.16%)
Feb 14, 2023 0.5718 0.5825 0.5382 0.5511 28,891 -0.00(-0.45%)
Feb 13, 2023 0.5500 0.5536 0.5300 0.5536 80,465 +0.00(+0.64%)
Feb 10, 2023 0.5700 0.5700 0.5292 0.5501 109,484 +0.01(+1.21%)
Feb 09, 2023 0.5700 0.5800 0.5301 0.5435 108,634 -0.03(-5.26%)
Feb 08, 2023 0.5863 0.6100 0.5605 0.5737 58,226 -0.03(-5.08%)
Feb 07, 2023 0.6100 0.6100 0.5675 0.6044 110,789 -0.02(-2.45%)
Feb 06, 2023 0.6300 0.6500 0.5601 0.6196 249,243 -0.00(-0.03%)
Feb 03, 2023 0.6415 0.6986 0.6198 0.6198 496,716 -0.02(-3.38%)
Feb 02, 2023 0.6301 0.6500 0.6200 0.6415 77,303 +0.01(+1.74%)
Feb 01, 2023 0.6200 0.6894 0.6153 0.6305 16,171 +0.00(+0.08%)
Jan 31, 2023 0.6500 0.6600 0.6151 0.6300 96,081 +0.02(+3.09%)
Jan 30, 2023 0.6278 0.6279 0.6000 0.6111 30,082 -0.03(-4.22%)
Jan 27, 2023 0.6410 0.6600 0.6100 0.6380 100,905 +0.01(+1.92%)
Jan 26, 2023 0.6000 0.6454 0.6000 0.6260 35,904 +0.02(+2.62%)
Jan 25, 2023 0.6070 0.6500 0.5710 0.6100 79,668 -0.00(-0.46%)
Jan 24, 2023 0.6200 0.6295 0.6100 0.6128 99,587 -0.01(-0.99%)
Jan 23, 2023 0.6100 0.6499 0.5800 0.6189 119,263 +0.00(+0.10%)
Jan 20, 2023 0.6007 0.6288 0.5769 0.6183 86,738 +0.04(+6.42%)
Jan 19, 2023 0.5685 0.6294 0.5500 0.5810 271,171 -0.03(-4.91%)
Jan 18, 2023 0.6400 0.6400 0.5803 0.6110 181,081 -0.01(-1.61%)
Jan 17, 2023 0.6399 0.7000 0.5900 0.6210 270,819 -0.00(-0.61%)
Jan 13, 2023 0.5375 0.6300 0.5201 0.6248 213,018 +0.10(+19.01%)
Jan 12, 2023 0.4900 0.5399 0.4850 0.5250 145,666 +0.04(+7.14%)
Jan 11, 2023 0.5031 0.5133 0.4800 0.4900 86,541 -0.01(-2.00%)
Jan 10, 2023 0.5097 0.5100 0.4500 0.5000 243,846 -0.00(-0.20%)
Jan 09, 2023 0.4600 0.5100 0.4520 0.5010 201,057 +0.05(+10.87%)
Jan 06, 2023 0.4606 0.4799 0.4300 0.4519 277,156 -0.01(-1.89%)
Jan 05, 2023 0.4584 0.4850 0.4550 0.4606 345,690 -0.02(-4.48%)
Jan 04, 2023 0.4800 0.5000 0.4400 0.4822 524,494 +0.00(+0.61%)
Jan 03, 2023 0.4100 0.5000 0.3900 0.4793 688,366 +0.06(+14.12%)
Dec 30, 2022 0.3600 0.4200 0.3299 0.4200 777,361 +0.06(+17.85%)
Dec 29, 2022 0.3600 0.3673 0.3317 0.3564 410,133 +0.01(+3.24%)
Dec 28, 2022 0.3600 0.3700 0.3400 0.3452 834,889 -0.03(-7.60%)
Dec 27, 2022 0.4410 0.4495 0.3600 0.3736 2,140,567 -0.06(-14.11%)
Dec 23, 2022 0.8600 0.8600 0.3900 0.4350 4,355,503 -0.59(-57.77%)
Dec 22, 2022 1.040 1.100 1.000 1.030 150,723 -0.03(-2.83%)
Dec 21, 2022 1.010 1.070 0.9972 1.060 72,358 +0.05(+4.95%)
Dec 20, 2022 1.060 1.070 1.010 1.010 74,461 -0.06(-5.61%)
Dec 19, 2022 1.150 1.150 1.020 1.070 126,766 -0.05(-4.46%)
Dec 16, 2022 1.170 1.190 1.100 1.120 307,749 -0.08(-6.67%)
Dec 15, 2022 1.160 1.210 1.020 1.200 262,010 +0.00(+0.00%)
Dec 14, 2022 1.160 1.230 1.160 1.200 76,632 -0.02(-1.64%)
Dec 13, 2022 1.240 1.310 1.130 1.220 126,156 -0.04(-3.17%)
Dec 12, 2022 1.260 1.310 1.170 1.260 211,736 +0.10(+8.62%)
Dec 09, 2022 1.090 1.220 1.050 1.160 112,216 +0.06(+5.45%)
Dec 08, 2022 0.9700 1.110 0.9700 1.100 163,002 +0.11(+11.10%)
Dec 07, 2022 1.100 1.100 0.9760 0.9901 156,665 -0.06(-5.70%)
Dec 06, 2022 1.100 1.130 1.001 1.050 94,355 -0.08(-7.08%)
Dec 05, 2022 1.180 1.200 1.020 1.130 270,055 -0.05(-4.24%)
Dec 02, 2022 1.080 1.250 1.000 1.180 523,575 +0.18(+18.00%)
Dec 01, 2022 1.020 1.080 0.9817 1.000 130,524 -0.05(-4.76%)
Nov 30, 2022 1.030 1.050 0.9450 1.050 184,994 +0.13(+14.13%)
Nov 29, 2022 0.9600 0.9750 0.8840 0.9200 133,221 -0.05(-5.15%)
Nov 28, 2022 1.030 1.040 0.9124 0.9700 161,841 -0.05(-4.90%)
Nov 25, 2022 0.9800 1.030 0.9000 1.020 171,615 +0.09(+9.71%)
Nov 23, 2022 0.8966 0.9600 0.8700 0.9297 63,358 +0.01(+0.58%)
Nov 22, 2022 0.9000 0.9523 0.8100 0.9243 226,643 -0.00(-0.03%)
Nov 21, 2022 1.040 1.070 0.8900 0.9246 145,909 -0.12(-11.10%)
Nov 18, 2022 1.170 1.270 0.9800 1.040 170,155 -0.16(-13.33%)
Nov 17, 2022 1.050 1.320 1.020 1.200 342,971 +0.07(+6.19%)
Nov 16, 2022 1.130 1.200 1.090 1.130 36,450 +0.00(+0.00%)
Nov 15, 2022 1.230 1.230 1.060 1.130 63,131 +0.01(+0.89%)
Nov 14, 2022 1.070 1.200 1.050 1.120 352,712 +0.07(+6.67%)
Nov 11, 2022 0.9462 1.120 0.9380 1.050 162,126 +0.05(+5.43%)
Nov 10, 2022 0.9400 1.060 0.8800 0.9959 177,757 +0.07(+7.66%)
Nov 09, 2022 0.8776 0.9743 0.8304 0.9250 241,082 +0.01(+0.54%)
Nov 08, 2022 0.9200 1.000 0.8700 0.9200 498,762 +0.00(+0.00%)
Nov 07, 2022 0.8800 0.9300 0.8700 0.9200 100,334 +0.06(+6.96%)
Nov 04, 2022 0.9000 0.9413 0.8237 0.8601 103,550 -0.01(-0.91%)
Nov 03, 2022 0.8692 0.8856 0.8025 0.8680 105,811 -0.01(-1.14%)
Nov 02, 2022 0.8637 0.9450 0.8456 0.8780 62,862 -0.02(-1.79%)
Nov 01, 2022 0.8220 0.9280 0.8220 0.8940 129,449 +0.09(+10.86%)
Oct 31, 2022 0.9500 0.9649 0.8064 0.8064 262,902 -0.09(-9.78%)
Oct 28, 2022 0.9600 0.9690 0.8900 0.8938 128,378 -0.05(-5.32%)
Oct 27, 2022 0.9700 0.9871 0.9100 0.9440 122,250 -0.01(-0.63%)
Oct 26, 2022 0.9400 0.9979 0.9300 0.9500 89,940 -0.02(-1.96%)
Oct 25, 2022 0.9056 1.010 0.9056 0.9690 110,471 +0.05(+4.88%)
Oct 24, 2022 1.080 1.120 0.9000 0.9239 190,223 -0.11(-10.30%)
Oct 21, 2022 1.130 1.190 1.000 1.030 213,866 -0.13(-11.21%)
Oct 20, 2022 1.220 1.240 1.120 1.160 67,586 -0.04(-3.33%)
Oct 19, 2022 1.320 1.350 1.150 1.200 91,564 -0.10(-7.69%)
Oct 18, 2022 1.290 1.390 1.260 1.300 51,842 -0.01(-0.76%)
Oct 17, 2022 1.270 1.360 1.240 1.310 149,331 +0.11(+9.17%)
Oct 14, 2022 1.290 1.290 1.180 1.200 41,693 -0.02(-1.64%)
Oct 13, 2022 1.120 1.300 1.101 1.220 90,212 +0.03(+2.52%)
Oct 12, 2022 1.250 1.360 1.170 1.190 118,092 -0.07(-5.56%)
Oct 11, 2022 1.030 1.350 1.029 1.260 292,478 +0.14(+12.50%)
Oct 10, 2022 1.165 1.240 1.015 1.120 137,325 -0.05(-4.27%)
Oct 07, 2022 1.120 1.220 1.110 1.170 88,271 -0.02(-1.68%)
Oct 06, 2022 1.120 1.240 1.074 1.190 128,620 +0.04(+3.48%)
Oct 05, 2022 1.090 1.230 1.050 1.150 132,719 +0.08(+7.48%)
Oct 04, 2022 1.060 1.070 0.9857 1.070 105,203 +0.10(+10.55%)
Oct 03, 2022 1.000 1.082 0.9625 0.9679 196,779 -0.01(-0.54%)
Sep 30, 2022 0.9311 1.050 0.9100 0.9732 121,401 -0.01(-0.65%)
Sep 29, 2022 1.010 1.140 0.9300 0.9796 143,209 -0.12(-10.95%)
Sep 28, 2022 0.8700 1.150 0.8661 1.100 177,690 +0.20(+22.22%)
Sep 27, 2022 1.050 1.070 0.8501 0.9000 241,257 -0.11(-10.89%)
Sep 26, 2022 1.100 1.220 0.9964 1.010 170,827 -0.11(-9.82%)
Sep 23, 2022 1.090 1.130 1.030 1.120 63,605 -0.03(-2.61%)
Sep 22, 2022 1.140 1.170 1.020 1.150 180,952 +0.01(+0.88%)
Sep 21, 2022 1.160 1.220 1.090 1.140 122,899 -0.03(-2.56%)
Sep 20, 2022 1.280 1.280 1.130 1.170 96,566 -0.07(-5.65%)
Sep 19, 2022 1.230 1.288 1.120 1.240 172,289 -0.01(-0.80%)
Sep 16, 2022 1.300 1.320 1.250 1.250 257,799 -0.07(-5.30%)
Sep 15, 2022 1.320 1.340 1.270 1.320 86,771 +0.02(+1.54%)
Sep 14, 2022 1.330 1.360 1.290 1.300 103,687 -0.02(-1.52%)
Sep 13, 2022 1.320 1.530 1.300 1.320 109,506 -0.06(-4.35%)
Sep 12, 2022 1.430 1.430 1.310 1.380 172,711 +0.04(+2.99%)
Sep 09, 2022 1.370 1.470 1.310 1.340 115,298 -0.04(-2.90%)
Sep 08, 2022 1.450 1.470 1.330 1.380 97,939 +0.04(+2.99%)
Sep 07, 2022 1.280 1.390 1.280 1.340 59,268 +0.04(+3.08%)
Sep 06, 2022 1.340 1.460 1.260 1.300 222,491 -0.07(-5.11%)
Sep 02, 2022 1.550 1.550 1.340 1.370 90,507 +0.01(+0.74%)
Sep 01, 2022 1.420 1.500 1.290 1.360 183,453 -0.12(-8.11%)
Aug 31, 2022 1.470 1.491 1.360 1.480 154,507 +0.09(+6.47%)
Aug 30, 2022 1.480 1.510 1.370 1.390 185,095 -0.07(-4.79%)
Aug 29, 2022 1.510 1.560 1.390 1.460 204,170 -0.07(-4.58%)
Aug 26, 2022 1.700 1.700 1.460 1.530 184,453 -0.10(-6.13%)
Aug 25, 2022 1.710 1.710 1.611 1.630 39,190 -0.02(-1.21%)
Aug 24, 2022 1.630 1.680 1.580 1.650 86,220 +0.04(+2.48%)
Aug 23, 2022 1.610 1.706 1.580 1.610 122,054 -0.02(-1.23%)
Aug 22, 2022 1.700 1.700 1.630 1.630 112,466 -0.03(-1.81%)
Aug 19, 2022 1.770 1.770 1.630 1.660 214,198 -0.16(-8.79%)
Aug 18, 2022 1.830 1.900 1.740 1.820 103,978 -0.01(-0.55%)
Aug 17, 2022 1.900 1.970 1.830 1.830 102,000 -0.11(-5.67%)
Aug 16, 2022 1.960 2.010 1.870 1.940 120,336 -0.02(-1.02%)
Aug 15, 2022 1.970 2.060 1.930 1.960 83,447 +0.00(+0.00%)
Aug 12, 2022 1.950 2.030 1.880 1.960 108,803 +0.00(+0.00%)
Aug 11, 2022 2.060 2.090 1.900 1.960 136,635 +0.01(+0.51%)
Aug 10, 2022 1.710 1.980 1.710 1.950 340,041 +0.13(+7.14%)
Aug 09, 2022 1.910 1.970 1.790 1.820 190,201 -0.06(-3.19%)
Aug 08, 2022 2.090 2.140 1.850 1.880 319,908 -0.11(-5.53%)
Aug 05, 2022 1.910 2.070 1.831 1.990 215,175 +0.06(+3.11%)
Aug 04, 2022 1.850 1.970 1.820 1.930 799,375 +0.07(+3.76%)
Aug 03, 2022 1.810 1.920 1.760 1.860 176,672 +0.10(+5.68%)
Aug 02, 2022 1.750 1.880 1.740 1.760 138,533 -0.01(-0.56%)
Aug 01, 2022 1.860 1.919 1.740 1.770 197,353 -0.13(-6.84%)
Jul 29, 2022 1.880 1.932 1.820 1.900 177,817 -0.03(-1.55%)
Jul 28, 2022 1.930 1.990 1.800 1.930 171,152 -0.01(-0.52%)
Jul 27, 2022 1.960 2.020 1.910 1.940 133,207 -0.01(-0.51%)
Jul 26, 2022 2.050 2.105 1.930 1.950 2,386,387 -0.13(-6.25%)
Jul 25, 2022 2.150 2.238 2.070 2.080 199,931 -0.10(-4.59%)
Jul 22, 2022 2.310 2.335 2.140 2.180 224,198 -0.15(-6.44%)
Jul 21, 2022 2.570 2.605 2.300 2.330 237,685 -0.22(-8.63%)
Jul 20, 2022 2.430 2.730 2.409 2.550 103,298 +0.09(+3.66%)
Jul 19, 2022 2.330 2.520 2.330 2.460 136,306 +0.13(+5.58%)
Jul 18, 2022 2.580 2.590 2.240 2.330 182,125 -0.24(-9.34%)
Jul 15, 2022 2.620 2.640 2.500 2.570 176,572 +0.04(+1.58%)
Jul 14, 2022 2.540 2.610 2.470 2.530 154,784 -0.05(-1.94%)
Jul 13, 2022 2.460 2.685 2.421 2.580 282,905 +0.08(+3.20%)
Jul 12, 2022 2.390 2.520 2.250 2.500 271,195 +0.14(+5.93%)
Jul 11, 2022 2.340 2.460 2.200 2.360 541,470 +0.02(+0.85%)
Jul 08, 2022 2.250 2.430 2.250 2.340 329,411 +0.07(+3.08%)
Jul 07, 2022 2.230 2.440 2.100 2.270 1,547,317 -0.05(-2.16%)
Jul 06, 2022 1.980 2.560 1.970 2.320 4,616,996 -0.80(-25.64%)
Jul 05, 2022 2.870 3.320 2.740 3.120 1,234,080 +0.22(+7.59%)
Jul 01, 2022 2.900 3.070 2.860 2.900 122,457 -0.01(-0.34%)
Jun 30, 2022 2.980 3.010 2.850 2.910 119,804 -0.08(-2.68%)
Jun 29, 2022 3.190 3.230 2.950 2.990 194,455 -0.24(-7.43%)
Jun 28, 2022 3.670 3.720 3.230 3.230 237,939 -0.38(-10.53%)
Jun 27, 2022 3.730 3.830 3.460 3.610 166,062 -0.08(-2.17%)
Jun 24, 2022 3.590 3.950 3.490 3.690 3,375,396 +0.20(+5.73%)
Jun 23, 2022 3.490 3.610 3.410 3.490 185,425 +0.01(+0.29%)
Jun 22, 2022 3.320 3.720 3.320 3.480 283,682 +0.10(+2.96%)
Jun 21, 2022 3.000 3.410 2.985 3.380 337,403 +0.49(+16.96%)
Jun 17, 2022 2.810 3.200 2.810 2.890 278,298 +0.13(+4.71%)
Jun 16, 2022 2.800 2.860 2.670 2.760 290,864 -0.11(-3.83%)
Jun 15, 2022 3.090 3.200 2.810 2.870 285,644 -0.15(-4.97%)
Jun 14, 2022 3.600 3.600 3.000 3.020 208,780 -0.55(-15.41%)
Jun 13, 2022 3.610 3.640 3.270 3.570 433,894 -0.22(-5.80%)
Jun 10, 2022 3.980 3.980 3.610 3.790 238,389 -0.27(-6.65%)
Jun 09, 2022 4.020 4.170 3.820 4.060 167,758 +0.05(+1.25%)
Jun 08, 2022 3.760 4.160 3.760 4.010 211,094 +0.13(+3.35%)
Jun 07, 2022 3.290 3.910 3.290 3.880 247,218 +0.58(+17.58%)
Jun 06, 2022 3.370 3.480 3.280 3.300 188,210 -0.08(-2.37%)
Jun 03, 2022 3.060 3.470 3.060 3.380 197,005 +0.23(+7.30%)
Jun 02, 2022 3.000 3.160 2.925 3.150 282,381 +0.18(+6.06%)
Jun 01, 2022 3.330 3.390 2.800 2.970 345,219 -0.34(-10.27%)
May 31, 2022 3.350 3.440 3.220 3.310 411,141 -0.02(-0.60%)
May 27, 2022 3.080 3.380 3.020 3.330 152,193 +0.23(+7.42%)
May 26, 2022 3.190 3.260 3.030 3.100 159,076 -0.09(-2.82%)
May 25, 2022 3.120 3.220 2.900 3.190 225,958 +0.06(+1.92%)
May 24, 2022 3.250 3.300 3.030 3.130 179,288 -0.12(-3.69%)
May 23, 2022 3.190 3.370 3.100 3.250 219,612 +0.07(+2.20%)
May 20, 2022 3.220 3.310 3.010 3.180 229,670 -0.02(-0.78%)
May 19, 2022 3.440 3.500 3.180 3.205 317,408 -0.27(-7.90%)
May 18, 2022 4.130 4.140 3.470 3.480 231,807 -0.79(-18.50%)
May 17, 2022 4.090 4.320 4.090 4.270 164,084 +0.28(+7.02%)
May 16, 2022 4.020 4.290 3.950 3.990 154,139 -0.09(-2.21%)
May 13, 2022 4.050 4.340 3.930 4.080 436,315 +0.15(+3.82%)
May 12, 2022 3.520 4.015 3.410 3.930 319,150 +0.34(+9.47%)
May 11, 2022 4.240 4.350 3.470 3.590 425,921 -0.72(-16.71%)
May 10, 2022 4.360 4.580 4.120 4.310 316,120 -0.06(-1.37%)
May 09, 2022 4.350 4.560 4.260 4.370 391,965 -0.08(-1.80%)
May 06, 2022 4.640 4.640 4.290 4.450 224,525 -0.13(-2.84%)
May 05, 2022 4.630 4.770 4.490 4.580 529,434 -0.18(-3.78%)
May 04, 2022 4.640 4.790 4.330 4.760 332,034 +0.12(+2.59%)
May 03, 2022 4.590 4.690 4.460 4.640 196,818 +0.03(+0.65%)
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.