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

Cootek Cayman Inc ADR (NY: CTK )

0.9111 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 19, 2022 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 (%)
Jul 30, 2021 1.390 1.487 1.378 1.440 141,821 +0.05(+3.60%)
Jul 29, 2021 1.410 1.429 1.371 1.390 133,797 +0.00(+0.00%)
Jul 28, 2021 1.420 1.420 1.370 1.390 281,636 -0.02(-1.42%)
Jul 27, 2021 1.480 1.550 1.400 1.410 335,154 -0.10(-6.62%)
Jul 26, 2021 1.500 1.560 1.460 1.510 239,227 +0.01(+0.67%)
Jul 23, 2021 1.660 1.710 1.500 1.500 398,729 -0.22(-12.79%)
Jul 22, 2021 1.730 1.760 1.670 1.720 135,397 +0.02(+1.18%)
Jul 21, 2021 1.760 1.800 1.650 1.700 211,771 -0.11(-6.08%)
Jul 20, 2021 1.730 1.870 1.730 1.810 326,526 +0.07(+4.02%)
Jul 19, 2021 1.970 1.980 1.647 1.740 669,825 -0.26(-13.00%)
Jul 16, 2021 1.810 2.140 1.760 2.000 1,894,234 +0.18(+9.89%)
Jul 15, 2021 1.640 1.890 1.600 1.820 897,837 +0.17(+10.30%)
Jul 14, 2021 1.560 1.750 1.530 1.650 447,080 +0.09(+5.77%)
Jul 13, 2021 1.620 1.634 1.530 1.560 142,858 -0.08(-4.88%)
Jul 12, 2021 1.600 1.650 1.550 1.640 85,704 +0.05(+3.14%)
Jul 09, 2021 1.490 1.620 1.460 1.590 190,945 +0.10(+6.71%)
Jul 08, 2021 1.510 1.520 1.460 1.490 126,849 -0.08(-5.10%)
Jul 07, 2021 1.560 1.600 1.530 1.570 154,013 -0.01(-0.63%)
Jul 06, 2021 1.600 1.611 1.510 1.580 299,797 -0.04(-2.47%)
Jul 02, 2021 1.710 1.710 1.590 1.620 132,569 -0.01(-0.61%)
Jul 01, 2021 1.660 1.670 1.630 1.630 100,553 -0.04(-2.40%)
Jun 30, 2021 1.670 1.680 1.630 1.670 181,062 +0.02(+1.21%)
Jun 29, 2021 1.740 1.740 1.650 1.650 211,122 -0.09(-5.17%)
Jun 28, 2021 1.700 1.750 1.690 1.740 289,358 +0.05(+2.96%)
Jun 25, 2021 1.690 1.700 1.650 1.690 121,518 +0.01(+0.60%)
Jun 24, 2021 1.620 1.680 1.610 1.680 212,192 +0.07(+4.35%)
Jun 23, 2021 1.590 1.630 1.590 1.610 121,638 +0.02(+1.26%)
Jun 22, 2021 1.660 1.660 1.560 1.590 356,074 -0.06(-3.64%)
Jun 21, 2021 1.770 1.770 1.630 1.650 264,369 -0.12(-6.78%)
Jun 18, 2021 1.620 1.770 1.560 1.770 566,569 +0.15(+9.26%)
Jun 17, 2021 1.700 1.700 1.600 1.620 422,987 -0.05(-2.99%)
Jun 16, 2021 1.780 1.780 1.620 1.670 409,354 -0.09(-5.11%)
Jun 15, 2021 1.780 1.820 1.760 1.760 184,767 -0.06(-3.30%)
Jun 14, 2021 1.850 1.870 1.760 1.820 384,089 -0.05(-2.67%)
Jun 11, 2021 1.880 1.910 1.830 1.870 265,237 +0.01(+0.54%)
Jun 10, 2021 1.910 1.930 1.835 1.860 251,092 -0.03(-1.59%)
Jun 09, 2021 1.810 1.989 1.810 1.890 437,927 +0.08(+4.42%)
Jun 08, 2021 1.820 1.830 1.760 1.810 219,399 +0.02(+1.12%)
Jun 07, 2021 1.790 1.823 1.760 1.790 330,154 +0.00(+0.00%)
Jun 04, 2021 1.830 1.880 1.750 1.790 728,625 +0.01(+0.56%)
Jun 03, 2021 1.950 1.990 1.750 1.780 1,293,194 -0.28(-13.59%)
Jun 02, 2021 2.190 2.190 2.060 2.060 344,851 -0.13(-5.94%)
Jun 01, 2021 2.080 2.190 2.020 2.190 431,903 +0.13(+6.31%)
May 28, 2021 2.040 2.180 2.040 2.060 232,893 -0.02(-0.96%)
May 27, 2021 2.050 2.160 2.010 2.080 249,850 +0.08(+4.00%)
May 26, 2021 2.090 2.126 1.990 2.000 165,977 -0.12(-5.66%)
May 25, 2021 2.090 2.140 2.050 2.120 104,714 +0.07(+3.41%)
May 24, 2021 2.090 2.200 2.010 2.050 222,438 -0.09(-4.21%)
May 21, 2021 2.100 2.190 2.040 2.140 141,070 +0.08(+3.88%)
May 20, 2021 2.050 2.150 2.020 2.060 136,870 -0.02(-0.96%)
May 19, 2021 2.190 2.190 2.010 2.080 112,355 -0.08(-3.70%)
May 18, 2021 2.120 2.180 2.060 2.160 114,169 +0.04(+1.89%)
May 17, 2021 2.040 2.200 2.010 2.120 162,418 +0.08(+3.92%)
May 14, 2021 1.880 2.090 1.880 2.040 142,952 +0.19(+10.27%)
May 13, 2021 1.850 1.899 1.820 1.850 148,496 +0.00(+0.00%)
May 12, 2021 1.910 1.950 1.830 1.850 149,374 -0.05(-2.63%)
May 11, 2021 1.910 1.944 1.860 1.900 185,025 +0.01(+0.53%)
May 10, 2021 2.180 2.180 1.880 1.890 312,597 -0.27(-12.50%)
May 07, 2021 2.160 2.290 2.160 2.160 57,441 -0.05(-2.26%)
May 06, 2021 2.320 2.350 2.200 2.210 103,007 -0.10(-4.33%)
May 05, 2021 2.350 2.363 2.280 2.310 39,446 +0.01(+0.43%)
May 04, 2021 2.300 2.300 2.220 2.300 114,431 +0.01(+0.44%)
May 03, 2021 2.210 2.290 2.160 2.290 46,605 +0.05(+2.23%)
Apr 30, 2021 2.230 2.310 2.200 2.240 55,000 -0.06(-2.61%)
Apr 29, 2021 2.450 2.450 2.280 2.300 105,270 -0.12(-4.96%)
Apr 28, 2021 2.350 2.420 2.275 2.420 76,682 +0.07(+2.98%)
Apr 27, 2021 2.360 2.420 2.250 2.350 95,653 -0.04(-1.67%)
Apr 26, 2021 2.470 2.500 2.310 2.390 191,711 +0.01(+0.42%)
Apr 23, 2021 2.320 2.460 2.290 2.380 221,600 +0.06(+2.59%)
Apr 22, 2021 2.170 2.400 2.113 2.320 390,895 +0.19(+8.92%)
Apr 21, 2021 2.000 2.180 1.960 2.130 255,542 +0.14(+7.04%)
Apr 20, 2021 2.000 2.020 1.950 1.990 194,262 -0.03(-1.49%)
Apr 19, 2021 2.090 2.090 1.960 2.020 145,522 -0.04(-1.94%)
Apr 16, 2021 2.080 2.080 1.960 2.060 198,200 -0.02(-0.96%)
Apr 15, 2021 2.150 2.270 2.030 2.080 258,378 -0.07(-3.26%)
Apr 14, 2021 2.260 2.260 2.080 2.150 259,998 -0.06(-2.71%)
Apr 13, 2021 2.290 2.300 2.200 2.210 209,923 -0.04(-1.78%)
Apr 12, 2021 2.520 2.520 2.250 2.250 607,996 -0.29(-11.42%)
Apr 09, 2021 2.720 2.730 2.480 2.540 421,700 -0.07(-2.68%)
Apr 08, 2021 2.780 2.780 2.610 2.610 326,898 -0.13(-4.74%)
Apr 07, 2021 2.720 2.800 2.670 2.740 307,254 -0.05(-1.79%)
Apr 06, 2021 2.670 2.810 2.610 2.790 132,472 +0.03(+1.09%)
Apr 05, 2021 2.690 2.800 2.650 2.760 294,642 +0.10(+3.76%)
Apr 01, 2021 2.760 2.890 2.590 2.660 405,600 -0.11(-3.97%)
Mar 31, 2021 2.570 2.770 2.570 2.770 333,532 +0.18(+6.95%)
Mar 30, 2021 2.590 2.610 2.500 2.590 280,439 +0.01(+0.39%)
Mar 29, 2021 2.650 2.700 2.557 2.580 277,169 -0.06(-2.27%)
Mar 26, 2021 2.660 2.860 2.560 2.640 609,300 +0.04(+1.54%)
Mar 25, 2021 2.750 2.750 2.550 2.600 599,043 -0.13(-4.76%)
Mar 24, 2021 2.960 2.960 2.720 2.730 367,895 -0.18(-6.19%)
Mar 23, 2021 3.090 3.100 2.860 2.910 355,786 -0.09(-3.00%)
Mar 22, 2021 3.180 3.300 2.990 3.000 298,708 -0.11(-3.54%)
Mar 19, 2021 3.130 3.170 2.960 3.110 181,600 +0.01(+0.32%)
Mar 18, 2021 3.180 3.252 3.080 3.100 305,641 -0.16(-4.91%)
Mar 17, 2021 3.060 3.285 3.000 3.260 295,950 +0.15(+4.82%)
Mar 16, 2021 3.160 3.350 3.060 3.110 305,298 -0.07(-2.20%)
Mar 15, 2021 3.280 3.414 3.060 3.180 560,967 -0.12(-3.64%)
Mar 12, 2021 3.070 3.530 2.920 3.300 784,500 +0.10(+3.12%)
Mar 11, 2021 2.790 3.300 2.690 3.200 907,563 +0.59(+22.61%)
Mar 10, 2021 2.990 3.070 2.610 2.610 656,594 -0.27(-9.38%)
Mar 09, 2021 2.710 3.030 2.650 2.880 754,709 +0.33(+12.94%)
Mar 08, 2021 2.950 2.950 2.530 2.550 607,008 -0.28(-9.89%)
Mar 05, 2021 3.110 3.110 2.750 2.830 662,800 -0.21(-6.91%)
Mar 04, 2021 3.250 3.250 2.710 3.040 1,036,267 -0.16(-5.00%)
Mar 03, 2021 3.780 3.810 3.190 3.200 657,721 -0.57(-15.12%)
Mar 02, 2021 4.250 4.280 3.760 3.770 367,327 -0.41(-9.81%)
Mar 01, 2021 4.190 4.380 4.170 4.180 179,971 +0.08(+1.95%)
Feb 26, 2021 4.090 4.170 3.880 4.100 334,300 -0.03(-0.73%)
Feb 25, 2021 4.640 4.740 4.100 4.130 367,210 -0.36(-8.02%)
Feb 24, 2021 4.830 4.880 4.450 4.490 467,073 -0.44(-8.92%)
Feb 23, 2021 5.150 5.190 4.200 4.930 949,099 -0.79(-13.81%)
Feb 22, 2021 6.150 6.150 5.611 5.720 376,174 -0.43(-6.99%)
Feb 19, 2021 6.230 6.290 5.910 6.150 559,400 -0.10(-1.60%)
Feb 18, 2021 5.950 6.260 5.880 6.250 442,433 +0.04(+0.64%)
Feb 17, 2021 6.770 6.810 5.600 6.210 1,580,351 -0.57(-8.41%)
Feb 16, 2021 5.500 7.200 5.500 6.780 1,915,088 +1.27(+23.05%)
Feb 12, 2021 5.340 5.670 5.134 5.510 642,700 -0.40(-6.77%)
Feb 11, 2021 5.280 5.910 4.540 5.910 937,191 +0.78(+15.20%)
Feb 10, 2021 4.570 5.450 4.500 5.130 1,583,081 +1.20(+30.53%)
Feb 09, 2021 3.820 4.270 3.720 3.930 681,460 +0.28(+7.67%)
Feb 08, 2021 3.800 3.840 3.500 3.650 536,975 +0.14(+3.99%)
Feb 05, 2021 3.460 3.730 3.230 3.510 868,300 +0.42(+13.59%)
Feb 04, 2021 3.120 3.200 3.010 3.090 197,357 -0.03(-0.96%)
Feb 03, 2021 2.880 3.150 2.860 3.120 276,223 +0.29(+10.25%)
Feb 02, 2021 2.900 2.920 2.760 2.830 194,320 +0.01(+0.35%)
Feb 01, 2021 2.950 3.000 2.800 2.820 256,295 -0.10(-3.42%)
Jan 29, 2021 3.100 3.120 2.800 2.920 185,400 -0.17(-5.50%)
Jan 28, 2021 3.090 3.190 3.060 3.090 106,637 +0.02(+0.65%)
Jan 27, 2021 3.350 3.350 3.010 3.070 423,106 -0.36(-10.50%)
Jan 26, 2021 3.390 3.770 3.290 3.430 433,077 +0.07(+2.08%)
Jan 25, 2021 3.260 3.470 3.120 3.360 370,156 +0.08(+2.44%)
Jan 22, 2021 3.450 3.520 3.100 3.280 565,400 -0.20(-5.75%)
Jan 21, 2021 2.760 3.670 2.690 3.480 2,245,648 +0.78(+28.89%)
Jan 20, 2021 2.740 2.790 2.650 2.700 269,774 -0.04(-1.46%)
Jan 19, 2021 2.790 2.790 2.680 2.740 300,303 +0.03(+1.11%)
Jan 15, 2021 2.790 2.800 2.660 2.710 328,600 -0.06(-2.17%)
Jan 14, 2021 2.850 2.850 2.750 2.770 248,693 -0.03(-1.07%)
Jan 13, 2021 2.850 2.880 2.700 2.800 306,363 +0.06(+2.19%)
Jan 12, 2021 2.790 2.790 2.680 2.740 179,700 -0.03(-1.08%)
Jan 11, 2021 2.840 2.850 2.700 2.770 195,295 -0.06(-2.12%)
Jan 08, 2021 2.830 2.840 2.660 2.830 256,600 +0.11(+4.04%)
Jan 07, 2021 2.790 2.840 2.680 2.720 299,184 +0.00(+0.00%)
Jan 06, 2021 2.630 2.820 2.600 2.720 212,552 +0.12(+4.62%)
Jan 05, 2021 2.680 2.700 2.460 2.600 311,195 -0.08(-2.99%)
Jan 04, 2021 2.820 2.820 2.630 2.680 228,313 -0.09(-3.25%)
Dec 31, 2020 2.770 2.770 2.770 225,140 -0.03(-1.07%)
Dec 30, 2020 2.700 2.910 2.670 2.800 225,140 +0.09(+3.32%)
Dec 29, 2020 2.710 2.800 2.610 2.710 264,235 +0.06(+2.26%)
Dec 28, 2020 2.800 2.870 2.620 2.650 336,891 -0.15(-5.36%)
Dec 24, 2020 2.910 2.980 2.640 2.800 365,800 -0.08(-2.78%)
Dec 23, 2020 3.010 3.030 2.850 2.880 500,235 -0.12(-4.00%)
Dec 22, 2020 3.000 3.240 2.980 3.000 540,886 +0.02(+0.67%)
Dec 21, 2020 3.300 3.300 2.780 2.980 850,147 -0.22(-6.88%)
Dec 18, 2020 3.300 3.360 2.980 3.200 540,600 -0.10(-3.03%)
Dec 17, 2020 4.000 4.000 3.000 3.300 861,506 -0.76(-18.72%)
Dec 16, 2020 4.380 4.380 3.860 4.060 435,085 -0.28(-6.45%)
Dec 15, 2020 4.790 5.150 4.160 4.340 941,498 -1.99(-31.44%)
Dec 14, 2020 5.140 6.330 5.080 6.330 163,191 +1.40(+28.40%)
Dec 11, 2020 4.750 4.930 4.553 4.930 11,100 +0.23(+4.89%)
Dec 10, 2020 4.790 4.800 4.594 4.700 12,622 -0.08(-1.67%)
Dec 09, 2020 4.680 4.780 4.580 4.780 14,754 +0.15(+3.24%)
Dec 08, 2020 4.700 4.700 4.500 4.630 14,063 -0.07(-1.49%)
Dec 07, 2020 4.390 4.700 4.290 4.700 43,150 +0.11(+2.40%)
Dec 04, 2020 4.480 4.600 4.360 4.590 26,500 +0.21(+4.79%)
Dec 03, 2020 4.440 4.470 4.210 4.380 23,067 -0.05(-1.13%)
Dec 02, 2020 4.730 4.892 4.360 4.430 23,794 -0.28(-5.94%)
Dec 01, 2020 4.890 4.890 4.700 4.710 11,934 -0.25(-5.04%)
Nov 30, 2020 4.930 5.220 4.700 4.960 25,715 +0.01(+0.20%)
Nov 27, 2020 4.970 5.000 4.720 4.950 28,900 -0.05(-1.00%)
Nov 25, 2020 5.400 5.400 5.000 5.000 22,900 -0.40(-7.41%)
Nov 24, 2020 5.500 5.500 5.400 5.400 14,564 -0.09(-1.64%)
Nov 23, 2020 5.400 5.770 5.390 5.490 39,905 +0.10(+1.86%)
Nov 20, 2020 5.270 5.458 5.110 5.390 33,200 +0.17(+3.26%)
Nov 19, 2020 5.440 5.487 5.013 5.220 21,369 -0.27(-4.92%)
Nov 18, 2020 4.920 5.500 4.850 5.490 26,494 +0.69(+14.26%)
Nov 17, 2020 4.950 4.950 4.800 4.805 13,828 -0.12(-2.34%)
Nov 16, 2020 4.680 5.000 4.680 4.920 21,132 +0.24(+5.13%)
Nov 13, 2020 4.700 4.800 4.540 4.680 6,000 -0.01(-0.21%)
Nov 12, 2020 4.690 4.720 4.670 4.690 8,174 -0.03(-0.64%)
Nov 11, 2020 4.500 4.750 4.250 4.720 10,746 +0.16(+3.51%)
Nov 10, 2020 4.860 4.920 4.530 4.560 20,640 -0.33(-6.75%)
Nov 09, 2020 4.840 4.966 4.760 4.890 37,432 +0.13(+2.73%)
Nov 06, 2020 4.600 4.800 4.450 4.760 17,600 +0.17(+3.70%)
Nov 05, 2020 4.400 4.740 4.368 4.590 9,411 +0.20(+4.56%)
Nov 04, 2020 4.140 4.400 4.140 4.390 4,578 -0.01(-0.23%)
Nov 03, 2020 4.360 4.446 4.330 4.400 5,133 -0.07(-1.57%)
Nov 02, 2020 4.370 4.470 4.340 4.470 3,382 +0.07(+1.59%)
Oct 30, 2020 4.360 4.480 4.360 4.400 1,600 +0.02(+0.46%)
Oct 29, 2020 4.380 4.500 4.360 4.380 5,747 -0.02(-0.45%)
Oct 28, 2020 4.400 4.400 4.400 4.400 391 -0.02(-0.45%)
Oct 27, 2020 4.430 4.550 4.400 4.420 3,755 -0.10(-2.21%)
Oct 26, 2020 4.530 4.603 4.350 4.520 14,430 +0.02(+0.44%)
Oct 23, 2020 4.400 4.570 4.400 4.500 4,200 +0.13(+2.97%)
Oct 22, 2020 4.600 4.635 4.370 4.370 14,991 -0.21(-4.59%)
Oct 21, 2020 4.630 4.640 4.560 4.580 7,987 -0.01(-0.22%)
Oct 20, 2020 4.650 4.650 4.560 4.590 7,555 +0.03(+0.66%)
Oct 19, 2020 4.710 4.710 4.560 4.560 3,553 -0.15(-3.18%)
Oct 16, 2020 4.650 4.720 4.650 4.710 6,700 +0.07(+1.51%)
Oct 15, 2020 4.650 4.780 4.630 4.640 4,215 +0.04(+0.87%)
Oct 14, 2020 4.800 4.800 4.470 4.600 10,844 -0.20(-4.17%)
Oct 13, 2020 4.680 4.800 4.630 4.800 15,657 +0.17(+3.67%)
Oct 12, 2020 4.500 4.810 4.450 4.630 91,496 +0.16(+3.58%)
Oct 09, 2020 4.900 4.900 4.120 4.470 47,000 -0.32(-6.68%)
Oct 08, 2020 4.870 4.960 4.790 4.790 2,308 -0.10(-2.04%)
Oct 07, 2020 4.900 4.970 4.740 4.890 13,534 -0.01(-0.20%)
Oct 06, 2020 4.850 4.900 4.800 4.900 6,437 -0.02(-0.32%)
Oct 05, 2020 4.980 4.980 4.830 4.916 4,691 -0.09(-1.88%)
Oct 02, 2020 4.880 5.020 4.830 5.010 3,100 +0.01(+0.20%)
Oct 01, 2020 4.840 5.000 4.840 5.000 12,734 +0.13(+2.67%)
Sep 30, 2020 4.910 4.990 4.860 4.870 7,889 -0.12(-2.40%)
Sep 29, 2020 4.880 4.990 4.870 4.990 2,586 +0.09(+1.84%)
Sep 28, 2020 5.000 5.000 4.900 4.900 9,205 +0.00(+0.00%)
Sep 25, 2020 5.000 5.000 4.900 4.900 10,900 -0.09(-1.80%)
Sep 24, 2020 5.050 5.140 4.960 4.990 6,515 -0.11(-2.16%)
Sep 23, 2020 5.010 5.100 4.900 5.100 5,797 +0.00(+0.00%)
Sep 22, 2020 4.950 5.100 4.950 5.100 4,720 +0.10(+2.00%)
Sep 21, 2020 5.000 5.060 4.970 5.000 5,193 -0.07(-1.38%)
Sep 18, 2020 5.060 5.180 5.030 5.070 5,700 -0.07(-1.36%)
Sep 17, 2020 5.110 5.200 5.110 5.140 6,971 +0.02(+0.39%)
Sep 16, 2020 5.100 5.180 5.100 5.120 10,170 -0.01(-0.19%)
Sep 15, 2020 5.220 5.340 5.030 5.130 18,112 +0.00(+0.00%)
Sep 14, 2020 4.980 5.480 4.980 5.130 20,438 +0.11(+2.19%)
Sep 11, 2020 5.000 5.020 4.870 5.020 13,200 +0.10(+2.03%)
Sep 10, 2020 5.070 5.080 4.910 4.920 12,168 -0.16(-3.15%)
Sep 09, 2020 4.900 5.080 4.833 5.080 9,043 +0.18(+3.67%)
Sep 08, 2020 4.930 4.990 4.900 4.900 13,074 +0.00(+0.00%)
Sep 04, 2020 5.100 5.100 4.900 4.900 34,600 -0.15(-2.97%)
Sep 03, 2020 5.050 5.100 5.050 5.050 8,723 +0.00(+0.00%)
Sep 02, 2020 5.060 5.120 5.000 5.050 17,088 -0.09(-1.75%)
Sep 01, 2020 5.350 5.350 5.040 5.140 45,370 -0.21(-3.93%)
Aug 31, 2020 5.640 5.660 5.290 5.350 16,501 -0.21(-3.69%)
Aug 28, 2020 5.480 5.670 5.480 5.555 22,200 +0.05(+1.00%)
Aug 27, 2020 5.610 5.610 5.350 5.500 46,807 -0.16(-2.83%)
Aug 26, 2020 5.550 5.680 5.550 5.660 8,429 +0.11(+1.98%)
Aug 25, 2020 5.580 5.650 5.520 5.550 10,979 -0.09(-1.60%)
Aug 24, 2020 5.770 5.790 5.510 5.640 33,702 -0.13(-2.25%)
Aug 21, 2020 5.540 5.846 5.510 5.770 20,100 +0.22(+3.96%)
Aug 20, 2020 6.000 6.000 5.490 5.550 110,597 -0.41(-6.88%)
Aug 19, 2020 6.510 6.600 5.960 5.960 72,554 -0.44(-6.88%)
Aug 18, 2020 7.280 7.320 6.030 6.400 221,573 -0.55(-7.91%)
Aug 17, 2020 7.210 7.300 6.800 6.950 222,207 +0.25(+3.73%)
Aug 14, 2020 6.490 6.840 6.480 6.700 44,500 +0.24(+3.72%)
Aug 13, 2020 6.460 6.460 6.435 6.460 1,921 +0.00(+0.00%)
Aug 12, 2020 6.500 6.540 6.460 6.460 6,763 -0.04(-0.62%)
Aug 11, 2020 6.480 6.570 6.400 6.500 9,469 -0.02(-0.31%)
Aug 10, 2020 6.730 6.730 6.510 6.520 11,100 -0.18(-2.69%)
Aug 07, 2020 6.470 6.790 6.470 6.700 35,600 +0.23(+3.55%)
Aug 06, 2020 6.460 6.500 6.400 6.470 13,005 +0.01(+0.15%)
Aug 05, 2020 6.500 6.570 6.447 6.460 10,949 +0.00(+0.00%)
Aug 04, 2020 6.310 6.497 6.219 6.460 22,140 +0.19(+3.03%)
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.