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

Energy Focus Inc (NQ: EFOI )

1.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
May 29, 2020 0.9400 0.9600 0.8652 0.9100 748,200 -0.03(-3.19%)
May 28, 2020 0.9100 1.000 0.8600 0.9400 819,227 +0.00(+0.00%)
May 27, 2020 0.9800 0.9800 0.8200 0.9400 1,273,413 +0.04(+4.44%)
May 26, 2020 0.7500 1.160 0.7500 0.9000 5,143,171 +0.19(+27.15%)
May 22, 2020 0.6800 0.7200 0.6590 0.7078 582,900 +0.05(+7.41%)
May 21, 2020 0.6004 0.7000 0.6004 0.6590 684,804 +0.04(+6.29%)
May 20, 2020 0.6300 0.7500 0.6000 0.6200 2,606,718 +0.02(+3.33%)
May 19, 2020 0.5700 0.6200 0.5500 0.6000 446,309 +0.05(+9.09%)
May 18, 2020 0.5500 0.5800 0.5200 0.5500 452,583 -0.03(-4.86%)
May 15, 2020 0.5600 0.5876 0.5510 0.5781 401,100 -0.02(-3.65%)
May 14, 2020 0.4900 0.6100 0.4900 0.6000 1,639,370 +0.06(+10.29%)
May 13, 2020 0.5300 0.7000 0.4700 0.5440 13,586,083 +0.15(+37.62%)
May 12, 2020 0.4100 0.4200 0.3950 0.3953 434,055 -0.00(-1.18%)
May 11, 2020 0.4100 0.4650 0.3800 0.4000 853,890 +0.05(+12.68%)
May 08, 2020 0.3900 0.4116 0.3222 0.3550 727,500 -0.03(-8.22%)
May 07, 2020 0.4000 0.5199 0.3820 0.3868 2,885,592 +0.03(+7.44%)
May 06, 2020 0.3500 0.3900 0.3300 0.3600 1,066,705 +0.03(+9.42%)
May 05, 2020 0.3200 0.3468 0.3010 0.3290 464,048 +0.01(+4.61%)
May 04, 2020 0.3040 0.3350 0.3036 0.3145 152,963 +0.01(+4.69%)
May 01, 2020 0.3200 0.3500 0.3000 0.3004 644,300 -0.01(-4.12%)
Apr 30, 2020 0.3152 0.3250 0.3120 0.3133 91,591 -0.01(-2.09%)
Apr 29, 2020 0.3186 0.3300 0.3105 0.3200 192,353 +0.00(+1.52%)
Apr 28, 2020 0.3151 0.3249 0.3150 0.3152 112,353 -0.00(-0.41%)
Apr 27, 2020 0.3280 0.3299 0.3100 0.3165 242,307 -0.00(-1.40%)
Apr 24, 2020 0.3400 0.3600 0.3100 0.3210 978,100 +0.02(+7.00%)
Apr 23, 2020 0.2980 0.3300 0.2700 0.3000 500,928 +0.02(+5.45%)
Apr 22, 2020 0.3073 0.3073 0.2600 0.2845 423,525 -0.03(-8.23%)
Apr 21, 2020 0.3200 0.3200 0.2900 0.3100 196,203 -0.01(-3.13%)
Apr 20, 2020 0.3700 0.3700 0.2800 0.3200 1,140,088 -0.06(-14.92%)
Apr 17, 2020 0.4491 0.4800 0.3350 0.3761 602,400 -0.05(-12.33%)
Apr 16, 2020 0.4000 0.4675 0.3350 0.4290 949,099 +0.09(+28.25%)
Apr 15, 2020 0.3700 0.3900 0.3345 0.3345 156,229 -0.04(-9.59%)
Apr 14, 2020 0.3351 0.4000 0.3302 0.3700 319,721 +0.04(+10.78%)
Apr 13, 2020 0.3200 0.3350 0.3000 0.3340 198,256 +0.03(+10.63%)
Apr 09, 2020 0.2900 0.3100 0.2780 0.3019 132,700 +0.01(+3.85%)
Apr 08, 2020 0.3000 0.3000 0.2901 0.2907 30,603 -0.00(-0.24%)
Apr 07, 2020 0.3135 0.3135 0.2900 0.2914 52,760 +0.00(+0.48%)
Apr 06, 2020 0.2790 0.3150 0.2700 0.2900 97,633 +0.01(+3.94%)
Apr 03, 2020 0.3100 0.3100 0.2704 0.2790 115,800 -0.01(-3.83%)
Apr 02, 2020 0.3136 0.3136 0.2800 0.2901 181,983 -0.00(-1.19%)
Apr 01, 2020 0.3200 0.3500 0.2901 0.2936 157,469 -0.04(-11.03%)
Mar 31, 2020 0.3400 0.3611 0.3300 0.3300 306,653 -0.00(-0.12%)
Mar 30, 2020 0.3300 0.3569 0.3300 0.3304 82,867 -0.02(-5.60%)
Mar 27, 2020 0.3697 0.3697 0.3333 0.3500 98,800 -0.01(-1.41%)
Mar 26, 2020 0.3517 0.3697 0.3300 0.3550 164,996 +0.01(+4.41%)
Mar 25, 2020 0.3000 0.3500 0.2900 0.3400 387,074 +0.05(+17.24%)
Mar 24, 2020 0.2800 0.3000 0.2700 0.2900 63,398 +0.00(+0.00%)
Mar 23, 2020 0.3000 0.3100 0.2600 0.2900 198,985 -0.04(-10.77%)
Mar 20, 2020 0.3300 0.3400 0.2836 0.3250 135,300 +0.02(+5.18%)
Mar 19, 2020 0.3496 0.3496 0.3000 0.3090 201,654 +0.01(+3.00%)
Mar 18, 2020 0.3500 0.3500 0.3000 0.3000 166,587 -0.05(-14.29%)
Mar 17, 2020 0.3000 0.3700 0.3000 0.3500 89,116 +0.01(+2.94%)
Mar 16, 2020 0.3500 0.3700 0.3000 0.3400 150,623 -0.00(-1.45%)
Mar 13, 2020 0.3301 0.3696 0.3301 0.3450 173,500 +0.02(+7.81%)
Mar 12, 2020 0.3000 0.3700 0.1600 0.3200 444,254 -0.05(-13.51%)
Mar 11, 2020 0.4300 0.4700 0.3200 0.3700 220,126 -0.07(-15.91%)
Mar 10, 2020 0.4600 0.4900 0.4200 0.4400 153,671 -0.02(-4.35%)
Mar 09, 2020 0.4800 0.5100 0.4300 0.4600 126,217 -0.05(-9.80%)
Mar 06, 2020 0.5300 0.5399 0.5100 0.5100 147,000 -0.02(-3.76%)
Mar 05, 2020 0.5200 0.5373 0.5200 0.5299 119,528 +0.01(+1.90%)
Mar 04, 2020 0.5100 0.5300 0.5100 0.5200 100,937 +0.01(+1.84%)
Mar 03, 2020 0.5161 0.5448 0.5100 0.5106 183,748 -0.01(-1.08%)
Mar 02, 2020 0.5100 0.5398 0.5100 0.5162 130,487 +0.01(+1.43%)
Feb 28, 2020 0.4900 0.5221 0.4600 0.5089 459,100 -0.02(-3.98%)
Feb 27, 2020 0.5700 0.5800 0.4800 0.5300 309,654 -0.05(-8.19%)
Feb 26, 2020 0.5779 0.6030 0.5640 0.5773 157,705 -0.01(-1.32%)
Feb 25, 2020 0.5820 0.6000 0.5800 0.5850 89,772 +0.01(+0.86%)
Feb 24, 2020 0.5900 0.5999 0.5702 0.5800 160,849 -0.01(-1.69%)
Feb 21, 2020 0.6096 0.6259 0.5800 0.5900 241,800 -0.02(-3.28%)
Feb 20, 2020 0.6100 0.6400 0.6000 0.6100 204,319 -0.03(-4.69%)
Feb 19, 2020 0.6300 0.6400 0.6200 0.6400 192,889 +0.01(+1.59%)
Feb 18, 2020 0.6700 0.7000 0.6200 0.6300 1,092,104 -0.01(-1.36%)
Feb 14, 2020 0.6400 0.6700 0.6200 0.6387 379,000 -0.00(-0.20%)
Feb 13, 2020 0.6200 0.6400 0.6000 0.6400 254,862 +0.03(+4.07%)
Feb 12, 2020 0.5900 0.6200 0.5900 0.6150 118,734 +0.01(+0.82%)
Feb 11, 2020 0.6200 0.6200 0.6000 0.6100 103,353 +0.00(+0.02%)
Feb 10, 2020 0.5915 0.6200 0.5899 0.6099 164,459 +0.05(+8.29%)
Feb 07, 2020 0.5700 0.6000 0.5632 0.5632 108,800 -0.02(-3.56%)
Feb 06, 2020 0.6000 0.6000 0.5840 0.5840 98,273 -0.02(-3.07%)
Feb 05, 2020 0.5994 0.6151 0.5860 0.6025 172,275 +0.01(+1.26%)
Feb 04, 2020 0.5820 0.6100 0.5820 0.5950 143,233 +0.01(+0.85%)
Feb 03, 2020 0.5700 0.6100 0.5700 0.5900 94,735 -0.01(-1.67%)
Jan 31, 2020 0.6089 0.6200 0.5856 0.6000 79,800 -0.02(-2.44%)
Jan 30, 2020 0.6200 0.6288 0.5750 0.6150 383,330 +0.00(+0.00%)
Jan 29, 2020 0.6300 0.6300 0.6101 0.6150 131,753 +0.01(+0.82%)
Jan 28, 2020 0.5800 0.6200 0.5500 0.6100 187,788 +0.04(+6.66%)
Jan 27, 2020 0.5800 0.5950 0.5513 0.5719 198,543 -0.02(-3.25%)
Jan 24, 2020 0.6299 0.6300 0.5899 0.5911 407,600 -0.03(-4.69%)
Jan 23, 2020 0.6256 0.6400 0.6110 0.6202 115,688 -0.01(-1.56%)
Jan 22, 2020 0.6400 0.6500 0.6000 0.6300 265,251 -0.02(-2.73%)
Jan 21, 2020 0.6200 0.6699 0.6100 0.6477 609,378 +0.03(+4.96%)
Jan 17, 2020 0.6200 0.6300 0.6000 0.6171 299,500 -0.00(-0.47%)
Jan 16, 2020 0.6300 0.6300 0.5900 0.6200 384,075 +0.00(+0.00%)
Jan 15, 2020 0.6082 0.6460 0.5800 0.6200 999,214 +0.02(+3.28%)
Jan 14, 2020 0.6000 0.6140 0.5700 0.6003 425,390 -0.01(-1.59%)
Jan 13, 2020 0.6100 0.6400 0.6000 0.6100 552,443 +0.03(+5.17%)
Jan 10, 2020 0.6400 0.6850 0.5300 0.5800 4,480,100 -0.35(-37.31%)
Jan 09, 2020 0.7629 0.9900 0.7629 0.9252 700,495 +0.18(+23.36%)
Jan 08, 2020 0.8200 0.8700 0.6500 0.7500 521,374 -0.10(-11.76%)
Jan 07, 2020 0.7600 0.8500 0.7200 0.8500 550,296 +0.10(+13.33%)
Jan 06, 2020 0.5500 0.7800 0.5500 0.7500 990,528 +0.23(+44.23%)
Jan 03, 2020 0.5300 0.5500 0.5020 0.5200 168,500 +0.00(+0.93%)
Jan 02, 2020 0.4822 0.5285 0.4822 0.5152 105,011 +0.04(+8.88%)
Dec 31, 2019 0.4600 0.4850 0.4600 0.4732 53,200 +0.01(+2.49%)
Dec 30, 2019 0.4900 0.5000 0.4600 0.4617 78,637 +0.00(+0.39%)
Dec 27, 2019 0.4800 0.4850 0.4575 0.4599 112,800 -0.03(-6.14%)
Dec 26, 2019 0.4900 0.4900 0.4600 0.4900 72,958 +0.00(+0.29%)
Dec 24, 2019 0.4899 0.5000 0.4702 0.4886 63,800 -0.00(-0.29%)
Dec 23, 2019 0.4600 0.5400 0.4600 0.4900 255,373 +0.02(+4.79%)
Dec 20, 2019 0.4482 0.4700 0.4400 0.4676 49,400 +0.02(+5.24%)
Dec 19, 2019 0.4460 0.4676 0.4401 0.4443 15,610 -0.00(-0.16%)
Dec 18, 2019 0.4724 0.4724 0.4351 0.4450 33,508 -0.01(-3.18%)
Dec 17, 2019 0.4400 0.4949 0.4366 0.4596 236,712 +0.02(+4.45%)
Dec 16, 2019 0.4453 0.4499 0.4150 0.4400 56,983 +0.01(+3.04%)
Dec 13, 2019 0.4500 0.4500 0.4250 0.4270 34,700 -0.02(-3.61%)
Dec 12, 2019 0.4513 0.4523 0.4304 0.4430 44,449 -0.01(-1.53%)
Dec 11, 2019 0.4355 0.4535 0.4297 0.4499 45,278 +0.02(+4.63%)
Dec 10, 2019 0.4100 0.4400 0.4100 0.4300 63,294 +0.00(+0.00%)
Dec 09, 2019 0.5050 0.5050 0.4151 0.4300 119,817 -0.04(-7.53%)
Dec 06, 2019 0.4189 0.5500 0.4031 0.4650 1,077,300 +0.05(+12.86%)
Dec 05, 2019 0.4240 0.4240 0.4091 0.4120 31,637 +0.00(+0.64%)
Dec 04, 2019 0.4100 0.4200 0.4020 0.4094 24,862 +0.01(+1.34%)
Dec 03, 2019 0.4095 0.4100 0.3900 0.4040 23,541 +0.02(+4.12%)
Dec 02, 2019 0.3900 0.4180 0.3880 0.3880 47,050 -0.01(-3.00%)
Nov 29, 2019 0.4063 0.4099 0.4000 0.4000 40,400 -0.01(-1.23%)
Nov 27, 2019 0.4100 0.4200 0.4000 0.4050 46,700 +0.01(+3.69%)
Nov 26, 2019 0.4300 0.4493 0.3900 0.3906 133,135 -0.04(-9.06%)
Nov 25, 2019 0.4010 0.4500 0.3941 0.4295 117,137 +0.02(+5.32%)
Nov 22, 2019 0.4120 0.4177 0.4000 0.4078 30,000 -0.00(-0.29%)
Nov 21, 2019 0.4081 0.4250 0.4081 0.4090 13,210 +0.00(+0.57%)
Nov 20, 2019 0.4306 0.4306 0.4067 0.4067 27,149 -0.01(-1.31%)
Nov 19, 2019 0.4069 0.4296 0.4069 0.4121 41,585 -0.01(-2.02%)
Nov 18, 2019 0.4200 0.4300 0.4152 0.4206 53,602 -0.01(-1.96%)
Nov 15, 2019 0.4395 0.4395 0.4152 0.4290 21,900 -0.01(-2.50%)
Nov 14, 2019 0.4300 0.4400 0.4100 0.4400 30,385 +0.01(+3.41%)
Nov 13, 2019 0.4200 0.4700 0.4200 0.4255 126,311 +0.01(+1.31%)
Nov 12, 2019 0.4700 0.4700 0.4100 0.4200 150,237 -0.04(-8.68%)
Nov 11, 2019 0.4450 0.4750 0.4252 0.4599 95,690 +0.03(+8.19%)
Nov 08, 2019 0.4200 0.4399 0.4200 0.4251 50,300 -0.00(-0.56%)
Nov 07, 2019 0.4150 0.4400 0.4150 0.4275 41,396 +0.01(+1.33%)
Nov 06, 2019 0.4300 0.4400 0.4171 0.4219 103,395 +0.00(+0.43%)
Nov 05, 2019 0.3983 0.4251 0.3910 0.4201 131,160 +0.02(+5.82%)
Nov 04, 2019 0.4000 0.4094 0.3940 0.3970 45,176 +0.00(+1.02%)
Nov 01, 2019 0.3900 0.4020 0.3900 0.3930 41,100 -0.02(-4.15%)
Oct 31, 2019 0.4000 0.4100 0.3900 0.4100 62,448 +0.00(+0.00%)
Oct 30, 2019 0.4300 0.4359 0.4000 0.4100 103,796 -0.02(-4.65%)
Oct 29, 2019 0.4305 0.4387 0.4300 0.4300 85,653 +0.00(+0.00%)
Oct 28, 2019 0.4300 0.4400 0.4300 0.4300 45,135 -0.00(-0.58%)
Oct 25, 2019 0.4500 0.4538 0.4308 0.4325 31,000 -0.01(-1.70%)
Oct 24, 2019 0.4498 0.4589 0.4400 0.4400 49,606 -0.01(-2.22%)
Oct 23, 2019 0.4600 0.4600 0.4400 0.4500 20,174 +0.01(+1.15%)
Oct 22, 2019 0.4500 0.4650 0.4311 0.4449 125,034 +0.01(+1.37%)
Oct 21, 2019 0.4400 0.4500 0.4387 0.4389 55,141 +0.01(+2.07%)
Oct 18, 2019 0.4426 0.4465 0.4300 0.4300 80,900 -0.03(-5.97%)
Oct 17, 2019 0.4572 0.4575 0.4400 0.4573 118,418 +0.01(+1.62%)
Oct 16, 2019 0.4500 0.4700 0.4400 0.4500 104,520 +0.01(+2.27%)
Oct 15, 2019 0.4800 0.4800 0.4300 0.4400 326,524 -0.04(-8.33%)
Oct 14, 2019 0.5800 0.5800 0.4700 0.4800 465,122 -0.09(-15.77%)
Oct 11, 2019 0.4700 0.6000 0.4600 0.5699 1,212,400 +0.11(+23.89%)
Oct 10, 2019 0.4700 0.4800 0.4600 0.4600 54,478 -0.01(-1.08%)
Oct 09, 2019 0.4600 0.4911 0.4600 0.4650 48,185 -0.01(-2.23%)
Oct 08, 2019 0.4827 0.4837 0.4600 0.4756 14,372 -0.01(-1.27%)
Oct 07, 2019 0.4935 0.4935 0.4700 0.4817 33,955 +0.00(+0.25%)
Oct 04, 2019 0.5000 0.5200 0.4721 0.4805 32,000 -0.02(-3.51%)
Oct 03, 2019 0.5000 0.5000 0.4630 0.4980 39,478 +0.02(+3.75%)
Oct 02, 2019 0.5000 0.5000 0.4700 0.4800 26,451 +0.00(+0.71%)
Oct 01, 2019 0.4800 0.4995 0.4621 0.4766 54,757 +0.01(+1.30%)
Sep 30, 2019 0.4830 0.5085 0.4601 0.4705 22,959 -0.00(-0.51%)
Sep 27, 2019 0.5200 0.5300 0.4601 0.4729 133,800 -0.05(-9.06%)
Sep 26, 2019 0.5200 0.5500 0.5100 0.5200 178,681 -0.00(-0.63%)
Sep 25, 2019 0.4800 0.5498 0.4600 0.5233 660,231 +0.05(+11.34%)
Sep 24, 2019 0.4600 0.4900 0.4472 0.4700 146,568 +0.02(+4.44%)
Sep 23, 2019 0.4700 0.4700 0.4400 0.4500 96,682 +0.00(+0.00%)
Sep 20, 2019 0.4424 0.4500 0.4305 0.4500 61,700 +0.02(+3.90%)
Sep 19, 2019 0.4424 0.4424 0.4302 0.4331 36,162 +0.00(+0.72%)
Sep 18, 2019 0.4900 0.4900 0.4300 0.4300 103,930 -0.03(-5.70%)
Sep 17, 2019 0.4900 0.4900 0.4402 0.4560 107,869 -0.03(-6.94%)
Sep 16, 2019 0.5499 0.5899 0.4620 0.4900 434,265 +0.06(+14.22%)
Sep 13, 2019 0.4201 0.4899 0.3901 0.4290 762,600 -0.11(-20.56%)
Sep 12, 2019 0.4500 0.5600 0.4300 0.5400 401,452 +0.10(+22.73%)
Sep 11, 2019 0.4000 0.4400 0.4000 0.4400 30,149 +0.02(+4.51%)
Sep 10, 2019 0.4190 0.4400 0.4190 0.4210 68,771 +0.00(+0.48%)
Sep 09, 2019 0.4200 0.4305 0.4003 0.4190 25,184 -0.00(-0.14%)
Sep 06, 2019 0.4200 0.4200 0.3850 0.4196 10,700 +0.01(+1.33%)
Sep 05, 2019 0.4010 0.4271 0.3800 0.4141 29,789 +0.00(+1.00%)
Sep 04, 2019 0.4000 0.4200 0.3800 0.4100 18,744 +0.03(+6.63%)
Sep 03, 2019 0.4200 0.4200 0.3801 0.3845 134,145 -0.02(-3.88%)
Aug 30, 2019 0.4170 0.4179 0.3950 0.4000 62,500 -0.01(-2.44%)
Aug 29, 2019 0.4100 0.4300 0.4000 0.4100 40,159 +0.00(+0.00%)
Aug 28, 2019 0.4000 0.4201 0.3979 0.4100 60,444 +0.02(+4.62%)
Aug 27, 2019 0.4611 0.4700 0.3884 0.3919 450,995 -0.07(-15.01%)
Aug 26, 2019 0.4700 0.4700 0.4611 0.4611 11,615 -0.00(-0.02%)
Aug 23, 2019 0.4674 0.4800 0.4611 0.4612 42,100 -0.01(-1.33%)
Aug 22, 2019 0.4800 0.4900 0.4674 0.4674 13,899 -0.02(-4.61%)
Aug 21, 2019 0.5040 0.5064 0.4674 0.4900 29,535 +0.01(+2.08%)
Aug 20, 2019 0.5052 0.5100 0.4794 0.4800 31,214 -0.01(-2.04%)
Aug 19, 2019 0.4900 0.5100 0.4900 0.4900 38,583 +0.00(+0.80%)
Aug 16, 2019 0.5010 0.5010 0.4802 0.4861 65,300 -0.02(-3.78%)
Aug 15, 2019 0.5010 0.5490 0.5010 0.5052 51,563 -0.01(-1.81%)
Aug 14, 2019 0.5100 0.5298 0.5100 0.5145 31,682 -0.03(-4.79%)
Aug 13, 2019 0.5700 0.5700 0.5222 0.5404 67,149 +0.01(+1.56%)
Aug 12, 2019 0.5210 0.5685 0.5210 0.5321 29,015 -0.01(-1.50%)
Aug 09, 2019 0.5600 0.5800 0.5200 0.5402 80,800 -0.01(-2.58%)
Aug 08, 2019 0.5416 0.5800 0.5401 0.5545 131,953 +0.00(+0.82%)
Aug 07, 2019 0.5700 0.5900 0.5400 0.5500 91,365 -0.02(-2.95%)
Aug 06, 2019 0.5300 0.6000 0.5300 0.5667 97,944 +0.01(+1.65%)
Aug 05, 2019 0.5784 0.6021 0.5501 0.5575 200,196 -0.05(-8.86%)
Aug 02, 2019 0.5905 0.6399 0.5905 0.6117 420,100 +0.02(+3.63%)
Aug 01, 2019 0.5100 0.6990 0.5100 0.5903 875,430 +0.07(+13.52%)
Jul 31, 2019 0.5100 0.5400 0.4600 0.5200 1,557,945 -0.05(-8.00%)
Jul 30, 2019 0.5278 0.9300 0.5278 0.5652 22,619,416 +0.16(+40.95%)
Jul 29, 2019 0.4005 0.4100 0.4005 0.4010 43,674 +0.00(+0.12%)
Jul 26, 2019 0.4050 0.4121 0.4005 0.4005 24,400 -0.01(-1.77%)
Jul 25, 2019 0.4250 0.4300 0.4005 0.4077 21,123 -0.00(-0.56%)
Jul 24, 2019 0.4100 0.4156 0.4000 0.4100 23,294 -0.00(-0.15%)
Jul 23, 2019 0.4272 0.4272 0.4105 0.4106 25,094 -0.00(-1.06%)
Jul 22, 2019 0.4350 0.4350 0.4060 0.4150 41,443 -0.01(-2.72%)
Jul 19, 2019 0.4400 0.4400 0.4250 0.4266 11,500 -0.01(-3.05%)
Jul 18, 2019 0.4500 0.4500 0.4250 0.4400 25,581 -0.01(-2.22%)
Jul 17, 2019 0.4600 0.4600 0.4200 0.4500 31,641 +0.03(+7.14%)
Jul 16, 2019 0.4500 0.4700 0.4000 0.4200 125,025 -0.03(-6.67%)
Jul 15, 2019 0.4600 0.4800 0.4400 0.4500 52,132 -0.00(-0.02%)
Jul 12, 2019 0.4500 0.4898 0.4450 0.4501 31,400 -0.01(-2.15%)
Jul 11, 2019 0.4500 0.5100 0.4500 0.4600 267,109 +0.01(+2.22%)
Jul 10, 2019 0.4800 0.5200 0.4500 0.4500 160,458 -0.03(-6.25%)
Jul 09, 2019 0.4600 0.5000 0.4400 0.4800 392,996 +0.03(+6.67%)
Jul 08, 2019 0.4400 0.4600 0.4000 0.4500 131,288 +0.02(+4.65%)
Jul 05, 2019 0.4000 0.4450 0.3950 0.4300 165,500 +0.03(+7.47%)
Jul 03, 2019 0.4100 0.4199 0.4000 0.4001 25,000 -0.00(-0.17%)
Jul 02, 2019 0.4300 0.4300 0.4000 0.4008 58,325 -0.01(-2.24%)
Jul 01, 2019 0.4300 0.4300 0.4000 0.4100 66,372 +0.00(+0.10%)
Jun 28, 2019 0.3800 0.4339 0.3800 0.4096 96,700 +0.00(+0.81%)
Jun 27, 2019 0.4000 0.4150 0.4000 0.4063 27,953 +0.02(+4.18%)
Jun 26, 2019 0.4400 0.4400 0.3800 0.3900 195,508 -0.03(-8.21%)
Jun 25, 2019 0.4300 0.4300 0.4026 0.4249 67,379 -0.01(-1.19%)
Jun 24, 2019 0.4300 0.4500 0.4200 0.4300 72,400 +0.00(+1.01%)
Jun 21, 2019 0.4395 0.4524 0.4257 0.4257 40,200 -0.02(-5.40%)
Jun 20, 2019 0.4500 0.4720 0.4300 0.4500 130,863 +0.00(+0.00%)
Jun 19, 2019 0.4400 0.4500 0.4200 0.4500 133,443 -0.01(-2.13%)
Jun 18, 2019 0.4900 0.4900 0.4053 0.4598 392,972 -0.03(-6.16%)
Jun 17, 2019 0.4500 0.7600 0.4400 0.4900 4,128,987 +0.06(+13.95%)
Jun 14, 2019 0.4400 0.4500 0.4220 0.4300 130,100 +0.01(+1.92%)
Jun 13, 2019 0.4200 0.4410 0.4200 0.4219 10,864 +0.01(+2.65%)
Jun 12, 2019 0.4300 0.4402 0.4050 0.4110 48,030 -0.01(-2.61%)
Jun 11, 2019 0.4600 0.4671 0.4207 0.4220 44,554 -0.03(-6.22%)
Jun 10, 2019 0.4200 0.4800 0.4200 0.4500 73,568 +0.00(+0.02%)
Jun 07, 2019 0.4200 0.4700 0.4200 0.4499 59,400 +0.04(+9.73%)
Jun 06, 2019 0.4436 0.4492 0.4050 0.4100 103,667 -0.05(-10.46%)
Jun 05, 2019 0.4700 0.4795 0.4490 0.4579 40,500 -0.01(-2.57%)
Jun 04, 2019 0.4700 0.4700 0.4500 0.4700 29,748 +0.01(+2.64%)
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.