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 31, 2022 6.160 6.371 6.020 6.215 9,581 +0.08(+1.32%)
May 27, 2022 6.160 6.160 5.950 6.133 5,607 +0.18(+3.05%)
May 26, 2022 5.950 6.293 5.951 5.952 2,641 -0.16(-2.54%)
May 25, 2022 6.090 6.296 5.838 6.107 1,082 -0.19(-3.04%)
May 24, 2022 6.860 6.860 5.810 6.299 2,092 -0.00(-0.02%)
May 23, 2022 6.020 6.580 5.810 6.301 4,760 +0.26(+4.38%)
May 20, 2022 6.412 6.412 5.956 6.036 2,550 +0.08(+1.35%)
May 19, 2022 6.338 6.338 5.881 5.956 2,229 +0.08(+1.29%)
May 18, 2022 6.299 6.629 5.880 5.880 3,680 -0.50(-7.77%)
May 17, 2022 6.230 6.930 6.220 6.376 21,226 +0.17(+2.66%)
May 16, 2022 6.860 6.860 6.094 6.210 7,582 +0.21(+3.43%)
May 13, 2022 5.390 6.650 5.390 6.005 20,163 +0.40(+7.23%)
May 12, 2022 5.600 5.950 5.304 5.600 14,047 -0.36(-6.10%)
May 11, 2022 6.300 6.579 5.964 5.964 6,475 -0.35(-5.54%)
May 10, 2022 7.000 7.000 6.300 6.314 5,944 -0.41(-6.04%)
May 09, 2022 7.280 7.280 6.720 6.720 7,011 -0.49(-6.80%)
May 06, 2022 7.280 7.420 7.000 7.210 7,130 -0.07(-0.90%)
May 05, 2022 7.743 7.743 7.035 7.276 12,083 -0.56(-7.19%)
May 04, 2022 7.840 7.910 7.560 7.839 3,993 -0.07(-0.89%)
May 03, 2022 7.770 7.910 7.512 7.910 3,494 +0.42(+5.61%)
May 02, 2022 7.840 7.979 7.350 7.490 5,418 -0.35(-4.46%)
Apr 29, 2022 7.980 7.980 7.770 7.840 5,059 -0.07(-0.88%)
Apr 28, 2022 7.840 8.050 7.700 7.910 2,585 +0.07(+0.89%)
Apr 27, 2022 7.700 8.050 7.700 7.840 5,884 +0.00(+0.00%)
Apr 26, 2022 7.770 8.050 7.700 7.840 4,774 -0.14(-1.75%)
Apr 25, 2022 7.700 8.120 7.700 7.980 4,436 +0.21(+2.70%)
Apr 22, 2022 7.910 8.120 7.700 7.770 5,896 -0.21(-2.63%)
Apr 21, 2022 8.540 8.540 7.700 7.980 5,354 +0.07(+0.88%)
Apr 20, 2022 8.610 8.610 7.770 7.910 18,206 -0.77(-8.87%)
Apr 19, 2022 8.680 9.100 8.470 8.680 7,381 -0.14(-1.59%)
Apr 18, 2022 8.260 8.893 7.980 8.820 19,659 +0.56(+6.78%)
Apr 14, 2022 8.190 8.532 8.134 8.260 17,879 -0.21(-2.48%)
Apr 13, 2022 8.400 8.819 8.120 8.470 20,423 +0.00(+0.00%)
Apr 12, 2022 8.890 9.100 8.470 8.470 15,107 -0.42(-4.72%)
Apr 11, 2022 8.890 9.030 8.750 8.890 6,679 +0.00(+0.00%)
Apr 08, 2022 8.680 9.170 8.680 8.890 7,653 -0.07(-0.78%)
Apr 07, 2022 8.820 9.240 8.610 8.960 8,704 +0.00(+0.00%)
Apr 06, 2022 9.380 9.512 8.820 8.960 18,010 -0.63(-6.57%)
Apr 05, 2022 9.450 9.940 9.380 9.590 14,940 -0.07(-0.72%)
Apr 04, 2022 9.870 9.870 9.310 9.660 17,902 +0.00(+0.00%)
Apr 01, 2022 9.940 9.940 9.450 9.660 11,533 +0.14(+1.47%)
Mar 31, 2022 9.240 9.730 9.240 9.520 8,925 -0.21(-2.16%)
Mar 30, 2022 9.940 10.01 9.520 9.730 15,609 -0.07(-0.71%)
Mar 29, 2022 9.870 9.940 9.310 9.800 30,609 +0.14(+1.45%)
Mar 28, 2022 10.29 10.29 9.310 9.660 21,329 -0.35(-3.50%)
Mar 25, 2022 9.870 10.71 9.730 10.01 103,952 -0.07(-0.69%)
Mar 24, 2022 10.01 10.24 9.590 10.08 19,067 +0.21(+2.13%)
Mar 23, 2022 10.57 10.57 9.660 9.870 34,061 -0.49(-4.73%)
Mar 22, 2022 9.380 10.36 9.100 10.36 101,876 +1.05(+11.28%)
Mar 21, 2022 9.380 9.730 9.030 9.310 23,918 -0.49(-5.00%)
Mar 18, 2022 9.450 9.870 9.135 9.800 76,573 -0.07(-0.71%)
Mar 17, 2022 10.50 10.50 8.400 9.870 427,975 -0.77(-7.24%)
Mar 16, 2022 9.310 10.92 8.890 10.64 76,834 +1.54(+16.92%)
Mar 15, 2022 9.450 9.520 8.470 9.100 88,192 -0.07(-0.76%)
Mar 14, 2022 10.08 10.22 9.170 9.170 20,753 -0.91(-9.03%)
Mar 11, 2022 11.83 12.18 10.01 10.08 48,505 -1.96(-16.28%)
Mar 10, 2022 12.81 13.23 11.48 12.04 53,108 +0.07(+0.58%)
Mar 09, 2022 10.99 12.04 10.71 11.97 77,484 -0.56(-4.47%)
Mar 08, 2022 9.520 14.70 9.170 12.53 380,413 +3.99(+46.72%)
Mar 07, 2022 9.310 9.590 8.400 8.540 23,760 -0.70(-7.58%)
Mar 04, 2022 9.170 9.660 8.750 9.240 20,214 +0.14(+1.54%)
Mar 03, 2022 9.520 9.590 9.100 9.100 11,490 -0.42(-4.41%)
Mar 02, 2022 9.660 9.660 9.170 9.520 11,987 +0.28(+3.03%)
Mar 01, 2022 9.170 9.660 9.051 9.240 13,251 +0.21(+2.33%)
Feb 28, 2022 9.940 9.940 8.960 9.030 10,129 -0.35(-3.73%)
Feb 25, 2022 9.520 9.730 9.240 9.380 20,635 +0.07(+0.75%)
Feb 24, 2022 8.190 9.590 7.980 9.310 26,145 +0.49(+5.56%)
Feb 23, 2022 9.170 9.170 8.820 8.820 7,149 -0.42(-4.55%)
Feb 22, 2022 9.170 9.660 8.750 9.240 7,968 +0.07(+0.76%)
Feb 18, 2022 9.170 0 -0.63(-6.43%)
Feb 17, 2022 10.36 10.36 9.730 9.800 8,898 -0.21(-2.10%)
Feb 16, 2022 10.43 10.43 9.730 10.01 10,957 -0.28(-2.72%)
Feb 15, 2022 9.940 10.29 9.940 10.29 8,979 +0.42(+4.26%)
Feb 14, 2022 10.22 10.36 9.450 9.870 19,999 -0.49(-4.73%)
Feb 11, 2022 10.92 11.76 10.08 10.36 49,761 -0.70(-6.33%)
Feb 10, 2022 11.34 11.76 10.78 11.06 17,205 -0.56(-4.82%)
Feb 09, 2022 10.71 11.83 10.50 11.62 40,682 +1.05(+9.93%)
Feb 08, 2022 10.57 10.75 10.36 10.57 10,418 +0.00(+0.00%)
Feb 07, 2022 10.57 11.20 10.50 10.57 13,972 +0.00(+0.00%)
Feb 04, 2022 10.50 10.64 10.01 10.57 11,621 +0.07(+0.67%)
Feb 03, 2022 10.92 10.29 10.50 18,192 -0.56(-5.06%)
Feb 02, 2022 12.46 12.46 10.85 11.06 23,972 -0.91(-7.60%)
Feb 01, 2022 11.62 12.33 11.06 11.97 34,539 +0.56(+4.91%)
Jan 31, 2022 10.50 11.68 11.41 19,583 +0.49(+4.49%)
Jan 28, 2022 11.55 11.61 10.50 10.92 59,020 -0.77(-6.59%)
Jan 27, 2022 11.90 12.81 11.55 11.69 82,604 -0.35(-2.91%)
Jan 26, 2022 12.74 13.79 11.90 12.04 124,879 +0.00(+0.00%)
Jan 25, 2022 12.46 12.53 11.76 12.04 15,387 -0.42(-3.37%)
Jan 24, 2022 11.27 12.88 10.57 12.46 37,319 +0.49(+4.09%)
Jan 21, 2022 13.02 13.50 11.76 11.97 73,688 -1.05(-8.06%)
Jan 20, 2022 14.28 15.05 12.81 13.02 94,137 -1.26(-8.82%)
Jan 19, 2022 15.47 15.75 14.28 14.28 44,746 -1.61(-10.13%)
Jan 18, 2022 15.12 17.15 14.11 15.89 152,055 +0.77(+5.09%)
Jan 14, 2022 15.12 0 -1.26(-7.69%)
Jan 13, 2022 17.78 18.27 16.10 16.38 133,165 -1.47(-8.24%)
Jan 12, 2022 19.53 20.00 17.64 17.85 117,280 -1.75(-8.93%)
Jan 11, 2022 21.00 21.00 19.32 19.60 50,801 -0.63(-3.11%)
Jan 10, 2022 23.59 24.43 19.74 20.23 134,337 -3.78(-15.74%)
Jan 07, 2022 24.08 25.62 23.21 24.01 93,626 -0.42(-1.72%)
Jan 06, 2022 27.37 27.67 24.01 24.43 83,277 -2.45(-9.11%)
Jan 05, 2022 28.91 32.20 26.46 26.88 202,731 -1.96(-6.80%)
Jan 04, 2022 30.73 31.99 28.28 28.84 69,728 -2.03(-6.58%)
Jan 03, 2022 29.33 32.41 28.95 30.87 155,230 +0.98(+3.28%)
Dec 31, 2021 30.17 31.29 28.35 29.89 154,598 -1.61(-5.11%)
Dec 30, 2021 33.32 42.84 31.15 31.50 4,360,478 +0.84(+2.74%)
Dec 29, 2021 27.02 31.36 26.60 30.66 463,258 +3.08(+11.17%)
Dec 28, 2021 26.67 29.26 26.32 27.58 183,908 +0.84(+3.14%)
Dec 27, 2021 28.70 28.70 26.11 26.74 60,171 -1.40(-4.98%)
Dec 23, 2021 27.58 30.03 26.32 28.14 196,489 +2.24(+8.65%)
Dec 22, 2021 25.55 26.67 24.43 25.90 67,173 +0.63(+2.49%)
Dec 21, 2021 25.76 27.86 25.19 25.27 87,741 -1.89(-6.96%)
Dec 20, 2021 23.80 27.30 23.24 27.16 159,161 +3.92(+16.87%)
Dec 17, 2021 23.73 24.85 23.10 23.24 78,078 +0.07(+0.30%)
Dec 16, 2021 25.76 25.76 23.17 23.17 129,871 -3.01(-11.50%)
Dec 15, 2021 24.22 27.44 22.40 26.18 313,506 +1.61(+6.55%)
Dec 14, 2021 26.32 28.35 23.10 24.57 449,889 -8.33(-25.32%)
Dec 13, 2021 23.24 35.63 22.89 32.90 2,201,301 +8.75(+36.23%)
Dec 10, 2021 28.77 28.91 22.47 24.15 2,417,930 -0.56(-2.27%)
Dec 09, 2021 23.31 27.23 22.12 24.71 1,716,711 +1.47(+6.33%)
Dec 08, 2021 24.50 30.94 21.42 23.24 27,760,050 +9.59(+70.26%)
Dec 07, 2021 13.79 14.49 13.65 13.65 6,422 +0.21(+1.56%)
Dec 06, 2021 13.65 14.00 13.30 13.44 12,135 -0.21(-1.54%)
Dec 03, 2021 15.26 15.26 13.58 13.65 9,114 -1.47(-9.72%)
Dec 02, 2021 15.33 15.93 14.91 15.12 6,080 -0.21(-1.37%)
Dec 01, 2021 16.87 17.71 15.12 15.33 37,859 -0.21(-1.35%)
Nov 30, 2021 15.82 16.09 14.77 15.54 13,884 -0.56(-3.48%)
Nov 29, 2021 16.52 16.77 15.40 16.10 7,820 -0.35(-2.13%)
Nov 26, 2021 16.59 17.00 16.10 16.45 6,852 -1.05(-6.00%)
Nov 24, 2021 16.45 18.62 16.24 17.50 42,945 +1.19(+7.30%)
Nov 23, 2021 15.96 16.59 15.68 16.31 4,877 +0.35(+2.19%)
Nov 22, 2021 16.80 16.80 15.75 15.96 8,738 -0.84(-5.00%)
Nov 19, 2021 17.15 17.22 16.10 16.80 6,880 -0.21(-1.23%)
Nov 18, 2021 17.78 17.36 16.94 17.01 3,789 -0.70(-3.95%)
Nov 17, 2021 17.92 18.20 17.53 17.71 3,388 -0.28(-1.56%)
Nov 16, 2021 17.99 18.55 17.57 17.99 9,251 -0.42(-2.28%)
Nov 15, 2021 17.78 19.18 17.78 18.41 13,160 +0.59(+3.34%)
Nov 12, 2021 19.81 19.81 17.50 17.82 37,062 -2.20(-11.01%)
Nov 11, 2021 20.65 20.65 19.60 20.02 15,399 -0.70(-3.38%)
Nov 10, 2021 20.51 20.72 5,833 +0.07(+0.34%)
Nov 09, 2021 21.56 21.63 20.30 20.65 6,654 -1.26(-5.75%)
Nov 08, 2021 21.07 22.26 21.07 21.91 4,424 +0.91(+4.33%)
Nov 05, 2021 21.35 21.68 20.75 21.00 5,705 -0.56(-2.60%)
Nov 04, 2021 21.49 22.33 21.49 21.56 9,479 -0.07(-0.32%)
Nov 03, 2021 21.44 21.98 21.27 21.63 6,559 +0.21(+0.98%)
Nov 02, 2021 23.10 23.10 21.14 21.42 17,089 -2.31(-9.73%)
Nov 01, 2021 23.03 24.36 23.31 23.73 32,548 +1.33(+5.94%)
Oct 29, 2021 20.58 23.62 20.55 22.40 54,586 +1.68(+8.11%)
Oct 28, 2021 20.72 21.15 20.37 20.72 6,013 +0.00(+0.00%)
Oct 27, 2021 20.65 21.21 20.48 20.72 6,990 +0.28(+1.37%)
Oct 26, 2021 21.42 20.23 20.44 5,347 -1.19(-5.50%)
Oct 25, 2021 21.07 21.77 20.86 21.63 3,290 +0.35(+1.64%)
Oct 22, 2021 21.42 21.42 20.72 21.28 3,193 -0.14(-0.65%)
Oct 21, 2021 22.19 22.19 21.21 21.42 8,202 -0.77(-3.47%)
Oct 20, 2021 21.77 22.40 21.49 22.19 5,892 +0.14(+0.63%)
Oct 19, 2021 21.91 22.47 21.12 22.05 4,120 +0.11(+0.48%)
Oct 18, 2021 20.93 22.26 20.58 21.95 15,052 +0.95(+4.50%)
Oct 15, 2021 21.35 21.49 20.93 21.00 1,177 -0.28(-1.32%)
Oct 14, 2021 20.65 21.56 20.65 21.28 10,683 +0.49(+2.36%)
Oct 13, 2021 20.16 21.39 20.02 20.79 12,361 +1.02(+5.13%)
Oct 12, 2021 19.88 20.51 19.32 19.77 5,292 -0.60(-2.92%)
Oct 11, 2021 20.44 20.72 19.95 20.37 4,781 +0.21(+1.04%)
Oct 08, 2021 19.74 20.72 19.74 20.16 3,448 +0.14(+0.70%)
Oct 07, 2021 19.60 20.79 19.60 20.02 5,031 +0.28(+1.42%)
Oct 06, 2021 19.67 20.44 18.41 19.74 24,794 +0.00(+0.00%)
Oct 05, 2021 21.00 21.10 19.39 19.74 14,802 -1.96(-9.03%)
Oct 04, 2021 21.84 22.33 21.35 21.70 9,516 +0.14(+0.65%)
Oct 01, 2021 22.19 22.19 21.28 21.56 5,549 -0.14(-0.65%)
Sep 30, 2021 23.31 23.38 21.56 21.70 26,370 -1.71(-7.32%)
Sep 29, 2021 22.33 23.52 21.64 23.41 19,461 +1.29(+5.85%)
Sep 28, 2021 22.54 22.54 21.35 22.12 7,633 -0.42(-1.86%)
Sep 27, 2021 21.91 23.10 21.91 22.54 7,123 +0.63(+2.88%)
Sep 24, 2021 22.75 22.89 21.84 21.91 3,272 -0.98(-4.28%)
Sep 23, 2021 22.61 23.31 21.87 22.89 9,810 +0.28(+1.24%)
Sep 22, 2021 21.63 22.82 21.63 22.61 4,470 +0.98(+4.53%)
Sep 21, 2021 21.77 22.47 21.63 21.63 3,671 -0.28(-1.28%)
Sep 20, 2021 21.91 22.54 21.56 21.91 2,881 -0.77(-3.40%)
Sep 17, 2021 21.70 22.68 21.70 22.68 5,485 +0.84(+3.85%)
Sep 16, 2021 22.12 22.89 21.70 21.84 5,543 -0.07(-0.32%)
Sep 15, 2021 22.05 23.00 21.70 21.91 3,243 -0.07(-0.32%)
Sep 14, 2021 22.89 23.24 21.91 21.98 4,941 -0.49(-2.18%)
Sep 13, 2021 22.89 23.45 22.19 22.47 4,725 -0.28(-1.23%)
Sep 10, 2021 23.80 23.83 22.75 22.75 3,995 -0.84(-3.56%)
Sep 09, 2021 22.54 24.01 22.54 23.59 3,364 +0.77(+3.37%)
Sep 08, 2021 24.08 24.08 22.05 22.82 9,298 -1.26(-5.23%)
Sep 07, 2021 24.29 24.99 23.94 24.08 13,622 -0.28(-1.15%)
Sep 03, 2021 24.57 25.20 24.15 24.36 3,633 -0.49(-1.97%)
Sep 02, 2021 24.99 25.41 24.01 24.85 9,192 -0.21(-0.84%)
Sep 01, 2021 23.94 25.97 23.94 25.06 44,274 +1.12(+4.68%)
Aug 31, 2021 23.24 24.36 23.17 23.94 32,899 +0.84(+3.64%)
Aug 30, 2021 23.66 23.94 22.19 23.10 21,000 -0.21(-0.90%)
Aug 27, 2021 23.52 24.29 22.96 23.31 12,046 -0.28(-1.19%)
Aug 26, 2021 23.03 24.50 23.03 23.59 13,300 +0.21(+0.90%)
Aug 25, 2021 23.52 23.66 22.90 23.38 7,095 +0.21(+0.91%)
Aug 24, 2021 21.42 23.17 21.35 23.17 14,387 +1.75(+8.17%)
Aug 23, 2021 21.84 22.47 21.11 21.42 17,992 -0.35(-1.61%)
Aug 20, 2021 20.16 22.12 19.81 21.77 40,000 +2.03(+10.28%)
Aug 19, 2021 20.02 20.58 19.25 19.74 20,275 +0.00(+0.00%)
Aug 18, 2021 19.74 20.23 18.69 19.74 8,934 +0.07(+0.36%)
Aug 17, 2021 18.48 20.30 18.48 19.67 39,692 +0.70(+3.69%)
Aug 16, 2021 19.39 19.60 18.19 18.97 17,008 -0.35(-1.81%)
Aug 13, 2021 21.21 21.70 19.11 19.32 45,392 -2.17(-10.10%)
Aug 12, 2021 23.45 23.80 20.37 21.49 87,429 -3.71(-14.72%)
Aug 11, 2021 25.97 26.18 25.06 25.20 22,335 -1.05(-4.00%)
Aug 10, 2021 27.30 27.65 25.35 26.25 44,459 -1.75(-6.25%)
Aug 09, 2021 26.74 32.62 26.53 28.00 758,843 +0.98(+3.63%)
Aug 06, 2021 26.68 27.16 26.48 27.02 6,897 -0.07(-0.26%)
Aug 05, 2021 26.74 27.51 26.39 27.09 8,279 +0.07(+0.26%)
Aug 04, 2021 27.09 28.21 26.46 27.02 21,915 -0.70(-2.53%)
Aug 03, 2021 27.37 27.72 26.39 27.72 6,094 +0.77(+2.86%)
Aug 02, 2021 25.97 27.79 25.55 26.95 13,665 +0.77(+2.94%)
Jul 30, 2021 26.46 26.95 25.69 26.18 7,911 -0.49(-1.84%)
Jul 29, 2021 26.39 28.28 26.26 26.67 45,310 +0.35(+1.33%)
Jul 28, 2021 25.69 27.23 24.99 26.32 31,626 +0.35(+1.35%)
Jul 27, 2021 25.27 26.11 24.08 25.97 24,577 +0.91(+3.63%)
Jul 26, 2021 25.41 25.86 24.85 25.06 8,123 -0.63(-2.45%)
Jul 23, 2021 27.09 27.09 25.27 25.69 22,645 -1.47(-5.41%)
Jul 22, 2021 27.09 28.49 25.97 27.16 56,652 -0.21(-0.77%)
Jul 21, 2021 26.88 27.65 26.67 27.37 15,938 +0.98(+3.71%)
Jul 20, 2021 25.55 27.09 25.27 26.39 29,309 +0.84(+3.29%)
Jul 19, 2021 25.41 26.25 24.50 25.55 21,995 -0.21(-0.82%)
Jul 16, 2021 26.88 27.29 25.34 25.76 25,536 -1.26(-4.66%)
Jul 15, 2021 27.58 28.28 26.11 27.02 37,840 -0.63(-2.28%)
Jul 14, 2021 28.77 29.79 27.44 27.65 65,219 -1.12(-3.89%)
Jul 13, 2021 29.19 31.08 28.28 28.77 75,072 -1.33(-4.42%)
Jul 12, 2021 29.40 33.60 29.32 30.10 180,868 +1.12(+3.86%)
Jul 09, 2021 27.93 28.98 27.23 28.98 43,259 +1.19(+4.28%)
Jul 08, 2021 26.81 29.75 26.39 27.79 105,973 +0.28(+1.02%)
Jul 07, 2021 30.10 30.38 27.17 27.51 57,070 -2.73(-9.03%)
Jul 06, 2021 29.61 32.48 28.00 30.24 184,500 -0.70(-2.26%)
Jul 02, 2021 27.09 37.59 26.81 30.94 885,198 +3.64(+13.33%)
Jul 01, 2021 28.14 28.21 26.74 27.30 28,347 -0.56(-2.01%)
Jun 30, 2021 28.14 28.47 27.37 27.86 32,367 -0.70(-2.45%)
Jun 29, 2021 28.00 29.96 26.95 28.56 160,145 +0.35(+1.24%)
Jun 28, 2021 28.49 29.19 28.07 28.21 20,861 -0.56(-1.95%)
Jun 25, 2021 28.84 29.47 28.21 28.77 10,764 -0.63(-2.14%)
Jun 24, 2021 28.98 29.47 28.07 29.40 31,299 +0.84(+2.94%)
Jun 23, 2021 27.09 29.39 27.05 28.56 32,019 +1.40(+5.15%)
Jun 22, 2021 27.30 27.39 26.25 27.16 31,995 -0.14(-0.51%)
Jun 21, 2021 29.47 29.54 27.16 27.30 53,497 -2.10(-7.14%)
Jun 18, 2021 28.35 30.03 28.00 29.40 120,617 +0.91(+3.19%)
Jun 17, 2021 28.98 29.68 28.00 28.49 34,866 -1.05(-3.55%)
Jun 16, 2021 29.05 29.68 28.28 29.54 65,427 +1.33(+4.71%)
Jun 15, 2021 31.57 32.55 27.44 28.21 108,752 -3.01(-9.64%)
Jun 14, 2021 37.45 49.70 30.38 31.22 1,184,975 -4.90(-13.57%)
Jun 11, 2021 33.18 36.12 32.76 36.12 69,282 +2.87(+8.63%)
Jun 10, 2021 34.44 36.05 32.97 33.25 29,560 -1.47(-4.23%)
Jun 09, 2021 36.75 36.96 34.02 34.72 46,099 -1.75(-4.80%)
Jun 08, 2021 35.14 37.73 33.81 36.47 131,098 +0.35(+0.97%)
Jun 07, 2021 35.84 39.48 35.28 36.12 162,711 +1.33(+3.82%)
Jun 04, 2021 40.74 43.61 33.77 34.79 741,896 -5.88(-14.46%)
Jun 03, 2021 28.70 57.19 28.70 40.67 2,666,929 +10.64(+35.43%)
Jun 02, 2021 29.75 30.52 29.19 30.03 17,607 +0.35(+1.18%)
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.