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

Avid Tech Inc (NQ: AVID )

27.04 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 6, 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 (%)
Jul 31, 2020 8.260 8.280 8.126 8.230 308,000 +0.01(+0.12%)
Jul 30, 2020 7.920 8.300 7.790 8.220 269,519 +0.16(+1.99%)
Jul 29, 2020 8.000 8.100 7.820 8.060 228,770 +0.07(+0.88%)
Jul 28, 2020 8.290 8.360 7.860 7.990 383,230 -0.31(-3.73%)
Jul 27, 2020 8.300 8.470 8.230 8.300 439,632 +0.04(+0.48%)
Jul 24, 2020 8.180 8.320 8.020 8.260 293,000 +0.04(+0.49%)
Jul 23, 2020 8.120 8.330 8.055 8.220 307,931 +0.10(+1.23%)
Jul 22, 2020 8.060 8.160 7.920 8.120 352,116 +0.16(+2.01%)
Jul 21, 2020 7.780 8.040 7.780 7.960 364,128 +0.18(+2.31%)
Jul 20, 2020 7.530 7.800 7.390 7.780 323,090 +0.24(+3.18%)
Jul 17, 2020 7.540 7.599 7.400 7.540 276,500 -0.01(-0.13%)
Jul 16, 2020 7.420 7.560 7.310 7.550 299,107 +0.09(+1.21%)
Jul 15, 2020 8.000 8.000 7.440 7.460 378,158 -0.35(-4.48%)
Jul 14, 2020 7.220 7.850 7.220 7.810 537,549 +0.72(+10.16%)
Jul 13, 2020 7.260 7.410 7.070 7.090 287,233 -0.13(-1.80%)
Jul 10, 2020 6.940 7.250 6.890 7.220 281,900 +0.33(+4.79%)
Jul 09, 2020 7.170 7.200 6.880 6.890 439,258 -0.28(-3.91%)
Jul 08, 2020 7.150 7.190 7.030 7.170 627,052 +0.03(+0.35%)
Jul 07, 2020 7.520 7.520 7.120 7.145 372,127 -0.40(-5.24%)
Jul 06, 2020 7.610 7.610 7.390 7.540 336,425 +0.13(+1.75%)
Jul 02, 2020 7.320 7.650 7.250 7.410 414,400 +0.17(+2.35%)
Jul 01, 2020 7.250 7.365 7.230 7.240 292,996 -0.03(-0.41%)
Jun 30, 2020 7.430 7.510 7.195 7.270 369,205 -0.26(-3.45%)
Jun 29, 2020 7.200 7.620 7.140 7.530 378,755 +0.37(+5.17%)
Jun 26, 2020 7.260 7.340 7.050 7.160 917,500 -0.17(-2.32%)
Jun 25, 2020 7.150 7.330 7.080 7.330 395,025 +0.18(+2.52%)
Jun 24, 2020 7.270 7.320 7.040 7.150 492,654 -0.25(-3.38%)
Jun 23, 2020 7.360 7.480 7.300 7.400 301,435 +0.14(+1.93%)
Jun 22, 2020 7.160 7.280 6.980 7.260 293,126 +0.08(+1.11%)
Jun 19, 2020 7.140 7.590 7.070 7.180 532,500 +0.09(+1.27%)
Jun 18, 2020 7.200 7.270 6.960 7.090 262,597 -0.18(-2.48%)
Jun 17, 2020 7.480 7.620 7.230 7.270 247,490 -0.22(-2.94%)
Jun 16, 2020 7.690 7.710 7.300 7.490 320,907 +0.16(+2.18%)
Jun 15, 2020 6.950 7.450 6.730 7.330 395,065 +0.26(+3.68%)
Jun 12, 2020 7.460 7.500 7.010 7.070 322,900 -0.09(-1.26%)
Jun 11, 2020 7.500 7.590 7.000 7.160 797,674 -0.83(-10.39%)
Jun 10, 2020 7.910 8.180 7.910 7.990 432,023 +0.09(+1.14%)
Jun 09, 2020 8.320 8.360 7.680 7.900 587,226 -0.43(-5.16%)
Jun 08, 2020 7.990 8.520 7.990 8.330 748,082 +0.44(+5.58%)
Jun 05, 2020 7.630 7.990 7.510 7.890 568,300 +0.42(+5.62%)
Jun 04, 2020 7.810 7.924 7.320 7.470 729,464 -0.38(-4.84%)
Jun 03, 2020 7.750 8.020 7.620 7.850 797,226 +0.38(+5.09%)
Jun 02, 2020 7.400 7.550 7.230 7.470 753,675 +0.04(+0.54%)
Jun 01, 2020 7.010 7.630 6.950 7.430 1,156,990 +0.37(+5.24%)
May 29, 2020 6.460 7.125 6.450 7.060 2,608,400 +0.70(+11.01%)
May 28, 2020 6.490 6.590 6.290 6.360 928,865 -0.09(-1.40%)
May 27, 2020 6.510 6.630 6.370 6.450 976,553 +0.08(+1.26%)
May 26, 2020 6.060 6.390 6.000 6.370 1,249,119 +0.43(+7.24%)
May 22, 2020 5.590 5.965 5.485 5.940 806,900 +0.34(+6.07%)
May 21, 2020 5.530 5.690 5.370 5.600 705,585 +0.01(+0.18%)
May 20, 2020 5.830 5.870 5.480 5.590 684,633 -0.07(-1.24%)
May 19, 2020 5.590 5.960 5.550 5.660 1,088,491 +0.43(+8.22%)
May 18, 2020 5.280 5.360 5.110 5.230 531,527 +0.15(+2.95%)
May 15, 2020 4.820 5.123 4.793 5.080 529,100 +0.16(+3.25%)
May 14, 2020 5.000 5.090 4.670 4.920 862,834 -0.12(-2.38%)
May 13, 2020 5.370 5.520 4.970 5.040 1,230,780 -0.43(-7.86%)
May 12, 2020 5.900 5.950 5.410 5.470 1,020,824 -0.33(-5.69%)
May 11, 2020 6.000 6.040 5.700 5.800 668,852 -0.24(-3.89%)
May 08, 2020 5.990 6.285 5.810 6.035 1,416,200 -0.25(-3.90%)
May 07, 2020 6.200 6.320 6.000 6.280 1,129,803 +0.25(+4.15%)
May 06, 2020 6.110 6.170 5.940 6.030 502,478 +0.08(+1.34%)
May 05, 2020 6.940 6.940 5.930 5.950 1,181,578 -0.42(-6.59%)
May 04, 2020 6.440 6.500 6.200 6.370 392,208 -0.09(-1.39%)
May 01, 2020 6.800 6.900 6.230 6.460 614,000 -0.56(-7.98%)
Apr 30, 2020 7.600 7.700 6.980 7.020 530,498 -0.65(-8.47%)
Apr 29, 2020 7.480 7.780 7.280 7.670 628,574 +0.41(+5.65%)
Apr 28, 2020 7.200 7.500 7.010 7.260 1,674,792 +0.28(+4.01%)
Apr 27, 2020 6.960 7.330 6.920 6.980 676,548 +0.12(+1.75%)
Apr 24, 2020 6.950 7.130 6.700 6.860 380,100 -0.04(-0.58%)
Apr 23, 2020 6.640 7.200 6.560 6.900 507,171 +0.37(+5.67%)
Apr 22, 2020 6.340 6.590 6.260 6.530 453,307 +0.34(+5.49%)
Apr 21, 2020 6.320 6.360 5.950 6.190 548,010 -0.16(-2.52%)
Apr 20, 2020 6.180 6.470 6.120 6.350 529,579 +0.17(+2.75%)
Apr 17, 2020 6.250 6.290 5.960 6.180 485,000 +0.17(+2.83%)
Apr 16, 2020 6.350 6.490 5.900 6.010 730,340 -0.10(-1.64%)
Apr 15, 2020 5.900 6.250 5.740 6.110 473,889 +0.04(+0.66%)
Apr 14, 2020 6.200 6.450 5.910 6.070 517,745 +0.02(+0.33%)
Apr 13, 2020 5.750 6.120 5.580 6.050 664,376 +0.35(+6.14%)
Apr 09, 2020 5.930 6.000 5.480 5.700 1,105,700 +0.26(+4.78%)
Apr 08, 2020 6.280 6.280 5.420 5.440 1,215,998 -0.54(-9.03%)
Apr 07, 2020 6.540 6.590 5.880 5.980 591,390 -0.21(-3.39%)
Apr 06, 2020 6.230 6.355 6.000 6.190 409,242 +0.20(+3.34%)
Apr 03, 2020 6.020 6.060 5.810 5.990 224,300 -0.07(-1.16%)
Apr 02, 2020 6.050 6.330 5.900 6.060 185,691 -0.07(-1.14%)
Apr 01, 2020 6.510 6.580 6.000 6.130 277,311 -0.60(-8.92%)
Mar 31, 2020 6.830 7.070 6.600 6.730 388,111 +0.01(+0.15%)
Mar 30, 2020 7.300 7.300 6.590 6.720 401,999 -0.39(-5.49%)
Mar 27, 2020 7.250 7.370 6.680 7.110 352,000 -0.20(-2.74%)
Mar 26, 2020 6.490 7.330 6.490 7.310 700,197 +1.08(+17.34%)
Mar 25, 2020 6.250 6.690 5.900 6.230 671,577 +0.01(+0.16%)
Mar 24, 2020 6.020 6.610 5.990 6.220 1,413,056 +0.41(+7.06%)
Mar 23, 2020 5.830 5.990 5.500 5.810 405,561 +0.10(+1.75%)
Mar 20, 2020 6.100 6.370 5.700 5.710 525,400 -0.34(-5.62%)
Mar 19, 2020 5.540 6.270 5.420 6.050 469,108 +0.58(+10.60%)
Mar 18, 2020 5.900 6.000 5.360 5.470 417,349 -0.55(-9.14%)
Mar 17, 2020 5.940 6.340 5.620 6.020 498,569 +0.11(+1.86%)
Mar 16, 2020 5.800 6.130 5.650 5.910 556,637 -0.32(-5.14%)
Mar 13, 2020 6.660 6.760 5.975 6.230 311,500 +0.10(+1.63%)
Mar 12, 2020 6.540 6.770 6.110 6.130 390,028 -1.09(-15.10%)
Mar 11, 2020 7.320 7.690 7.100 7.220 639,142 -0.25(-3.35%)
Mar 10, 2020 6.770 7.900 6.770 7.470 995,219 +1.32(+21.46%)
Mar 09, 2020 6.500 6.790 6.040 6.150 488,764 -0.98(-13.74%)
Mar 06, 2020 6.860 7.130 6.780 7.130 253,800 +0.02(+0.28%)
Mar 05, 2020 7.350 7.370 7.030 7.110 317,663 -0.36(-4.82%)
Mar 04, 2020 7.300 7.500 7.250 7.470 276,437 +0.25(+3.46%)
Mar 03, 2020 7.150 7.530 7.150 7.220 217,799 +0.08(+1.05%)
Mar 02, 2020 7.320 7.480 7.000 7.145 333,830 -0.25(-3.32%)
Feb 28, 2020 7.600 7.611 7.170 7.390 401,000 -0.50(-6.34%)
Feb 27, 2020 8.000 8.150 7.880 7.890 235,903 -0.32(-3.90%)
Feb 26, 2020 8.230 8.360 8.130 8.210 185,205 -0.04(-0.48%)
Feb 25, 2020 8.510 8.607 8.080 8.250 376,536 -0.22(-2.60%)
Feb 24, 2020 8.280 8.610 7.200 8.470 264,938 -0.22(-2.53%)
Feb 21, 2020 8.970 9.000 8.440 8.690 206,000 -0.30(-3.34%)
Feb 20, 2020 8.930 9.007 8.800 8.990 156,668 -0.02(-0.17%)
Feb 19, 2020 9.240 9.282 8.985 9.005 142,750 -0.21(-2.23%)
Feb 18, 2020 9.140 9.600 9.000 9.210 220,504 -0.03(-0.32%)
Feb 14, 2020 9.000 9.570 8.900 9.240 250,000 +0.26(+2.90%)
Feb 13, 2020 8.900 9.050 8.836 8.980 88,480 +0.04(+0.45%)
Feb 12, 2020 9.000 9.070 8.785 8.940 106,181 -0.01(-0.11%)
Feb 11, 2020 8.810 9.150 8.790 8.950 130,305 +0.17(+1.94%)
Feb 10, 2020 8.480 8.890 8.450 8.780 153,960 +0.30(+3.54%)
Feb 07, 2020 8.480 8.650 8.450 8.480 239,800 -0.02(-0.24%)
Feb 06, 2020 8.640 8.650 8.500 8.500 99,700 -0.11(-1.28%)
Feb 05, 2020 8.560 8.650 8.345 8.610 164,415 +0.18(+2.14%)
Feb 04, 2020 8.410 8.650 8.280 8.430 208,910 +0.13(+1.57%)
Feb 03, 2020 8.410 8.500 8.210 8.300 208,976 -0.10(-1.25%)
Jan 31, 2020 8.570 8.595 8.210 8.405 184,900 -0.21(-2.38%)
Jan 30, 2020 8.680 8.740 8.500 8.610 147,833 -0.13(-1.49%)
Jan 29, 2020 8.860 8.932 8.700 8.740 79,650 -0.09(-1.02%)
Jan 28, 2020 8.710 8.920 8.640 8.830 135,118 +0.14(+1.61%)
Jan 27, 2020 8.630 8.780 8.440 8.690 181,228 -0.17(-1.92%)
Jan 24, 2020 8.990 9.034 8.600 8.860 247,600 -0.09(-1.01%)
Jan 23, 2020 8.950 8.990 8.770 8.950 146,882 -0.02(-0.22%)
Jan 22, 2020 8.930 8.990 8.670 8.970 209,927 +0.08(+0.90%)
Jan 21, 2020 9.240 9.240 8.860 8.890 212,720 -0.27(-2.95%)
Jan 17, 2020 9.270 9.310 9.081 9.160 230,500 -0.03(-0.33%)
Jan 16, 2020 9.090 9.290 9.060 9.190 271,510 +0.24(+2.68%)
Jan 15, 2020 9.100 9.550 8.890 8.950 698,730 +0.01(+0.11%)
Jan 14, 2020 8.450 9.040 8.400 8.940 1,412,865 +0.43(+5.05%)
Jan 13, 2020 8.330 8.550 8.295 8.510 134,060 +0.17(+2.04%)
Jan 10, 2020 8.350 8.460 8.200 8.340 124,400 +0.02(+0.24%)
Jan 09, 2020 8.380 8.400 8.180 8.320 118,800 +0.06(+0.73%)
Jan 08, 2020 8.100 8.345 8.100 8.260 79,781 +0.21(+2.61%)
Jan 07, 2020 8.270 8.270 8.040 8.050 118,804 -0.20(-2.42%)
Jan 06, 2020 8.330 8.380 8.180 8.250 156,344 -0.20(-2.37%)
Jan 03, 2020 8.300 8.510 8.210 8.450 230,300 +0.08(+0.96%)
Jan 02, 2020 8.650 8.760 8.260 8.370 160,384 -0.21(-2.45%)
Dec 31, 2019 8.350 8.670 8.310 8.580 200,400 +0.19(+2.26%)
Dec 30, 2019 8.320 8.610 8.230 8.390 162,652 +0.10(+1.21%)
Dec 27, 2019 8.470 8.500 8.270 8.290 102,900 -0.12(-1.43%)
Dec 26, 2019 8.390 8.460 8.360 8.410 84,697 +0.05(+0.60%)
Dec 24, 2019 8.380 8.380 8.170 8.360 112,900 +0.00(+0.00%)
Dec 23, 2019 8.380 8.515 8.280 8.360 174,819 +0.04(+0.48%)
Dec 20, 2019 8.680 8.690 8.300 8.320 248,400 -0.30(-3.48%)
Dec 19, 2019 8.740 8.800 8.590 8.620 154,364 -0.12(-1.37%)
Dec 18, 2019 8.530 8.790 8.520 8.740 182,004 +0.24(+2.82%)
Dec 17, 2019 8.510 8.640 8.350 8.500 214,766 -0.02(-0.23%)
Dec 16, 2019 8.580 8.790 8.460 8.520 223,631 -0.12(-1.39%)
Dec 13, 2019 8.000 8.820 7.970 8.640 367,500 +0.45(+5.49%)
Dec 12, 2019 8.080 8.400 8.080 8.190 144,330 +0.10(+1.24%)
Dec 11, 2019 8.060 8.150 7.950 8.090 115,886 +0.06(+0.75%)
Dec 10, 2019 8.000 8.230 7.940 8.030 142,150 +0.04(+0.50%)
Dec 09, 2019 7.630 8.074 7.590 7.990 280,273 +0.30(+3.90%)
Dec 06, 2019 7.730 7.800 7.640 7.690 153,000 -0.01(-0.13%)
Dec 05, 2019 7.730 7.870 7.630 7.700 126,542 -0.02(-0.26%)
Dec 04, 2019 7.790 7.800 7.620 7.720 221,682 -0.06(-0.77%)
Dec 03, 2019 7.660 7.810 7.560 7.780 178,105 +0.01(+0.13%)
Dec 02, 2019 7.900 7.930 7.540 7.770 169,656 -0.10(-1.27%)
Nov 29, 2019 8.030 8.130 7.790 7.870 107,100 -0.20(-2.48%)
Nov 27, 2019 8.000 8.120 7.820 8.070 177,300 +0.14(+1.77%)
Nov 26, 2019 8.380 8.380 7.930 7.930 234,534 -0.43(-5.09%)
Nov 25, 2019 8.150 8.400 8.060 8.355 386,043 +0.21(+2.64%)
Nov 22, 2019 8.140 8.250 8.078 8.140 162,700 -0.02(-0.25%)
Nov 21, 2019 8.020 8.230 7.950 8.160 196,559 +0.14(+1.75%)
Nov 20, 2019 8.400 8.440 7.600 8.020 878,271 +0.26(+3.35%)
Nov 19, 2019 7.600 7.840 7.240 7.760 403,983 +0.17(+2.17%)
Nov 18, 2019 7.700 7.730 7.570 7.595 235,166 -0.12(-1.62%)
Nov 15, 2019 7.520 7.910 7.520 7.720 348,100 +0.42(+5.75%)
Nov 14, 2019 7.490 7.490 7.190 7.300 299,241 -0.21(-2.80%)
Nov 13, 2019 7.600 7.630 7.310 7.510 268,602 -0.17(-2.21%)
Nov 12, 2019 7.990 8.110 7.655 7.680 410,808 -0.37(-4.54%)
Nov 11, 2019 7.760 8.400 7.700 8.045 452,547 +0.30(+3.94%)
Nov 08, 2019 7.020 7.890 6.910 7.740 878,600 +0.92(+13.57%)
Nov 07, 2019 6.680 7.020 6.630 6.815 348,448 +0.23(+3.41%)
Nov 06, 2019 6.450 6.645 6.410 6.590 476,737 +0.12(+1.85%)
Nov 05, 2019 6.170 6.492 6.170 6.470 568,320 +0.28(+4.52%)
Nov 04, 2019 6.300 6.350 6.110 6.190 309,571 -0.06(-0.96%)
Nov 01, 2019 5.730 6.468 5.680 6.250 1,351,900 -0.51(-7.54%)
Oct 31, 2019 6.690 6.870 6.590 6.760 357,278 +0.08(+1.20%)
Oct 30, 2019 6.690 6.750 6.590 6.680 218,565 -0.01(-0.15%)
Oct 29, 2019 6.880 6.900 6.620 6.690 251,112 -0.20(-2.90%)
Oct 28, 2019 6.610 6.910 6.610 6.890 276,516 +0.29(+4.39%)
Oct 25, 2019 6.460 6.630 6.420 6.600 291,900 +0.12(+1.85%)
Oct 24, 2019 6.570 6.620 6.466 6.480 202,358 -0.08(-1.22%)
Oct 23, 2019 6.570 6.620 6.490 6.560 416,663 -0.02(-0.30%)
Oct 22, 2019 6.780 6.790 6.460 6.580 153,677 -0.21(-3.09%)
Oct 21, 2019 6.560 6.790 6.560 6.790 163,232 +0.25(+3.82%)
Oct 18, 2019 6.680 6.730 6.450 6.540 183,800 -0.15(-2.24%)
Oct 17, 2019 6.440 6.730 6.430 6.690 273,838 +0.29(+4.53%)
Oct 16, 2019 6.380 6.420 6.300 6.400 139,035 +0.02(+0.31%)
Oct 15, 2019 6.480 6.500 6.270 6.380 217,352 -0.06(-0.93%)
Oct 14, 2019 6.310 6.460 6.280 6.440 239,430 +0.13(+2.06%)
Oct 11, 2019 6.220 6.340 6.159 6.310 253,700 +0.18(+2.94%)
Oct 10, 2019 6.320 6.335 5.920 6.130 501,371 -0.17(-2.70%)
Oct 09, 2019 6.260 6.360 6.200 6.300 338,028 +0.07(+1.12%)
Oct 08, 2019 6.120 6.280 6.040 6.230 594,279 +0.01(+0.16%)
Oct 07, 2019 6.130 6.260 6.025 6.220 212,402 +0.02(+0.40%)
Oct 04, 2019 6.070 6.250 6.070 6.195 257,700 +0.13(+2.14%)
Oct 03, 2019 6.170 6.200 5.950 6.065 247,600 -0.13(-2.18%)
Oct 02, 2019 6.400 6.400 6.100 6.200 335,373 -0.14(-2.21%)
Oct 01, 2019 6.270 6.395 6.210 6.340 293,857 +0.15(+2.42%)
Sep 30, 2019 5.980 6.280 5.980 6.190 420,331 +0.26(+4.30%)
Sep 27, 2019 5.990 6.000 5.880 5.935 261,900 -0.03(-0.42%)
Sep 26, 2019 6.020 6.145 5.960 5.960 220,753 -0.05(-0.83%)
Sep 25, 2019 6.020 6.090 6.000 6.010 249,136 -0.05(-0.83%)
Sep 24, 2019 6.240 6.360 6.040 6.060 266,823 -0.18(-2.88%)
Sep 23, 2019 6.220 6.315 6.100 6.240 320,710 +0.03(+0.48%)
Sep 20, 2019 6.270 6.350 6.180 6.210 317,600 -0.06(-0.96%)
Sep 19, 2019 6.300 6.500 6.245 6.270 406,075 -0.03(-0.48%)
Sep 18, 2019 6.380 6.460 6.190 6.300 358,885 -0.08(-1.25%)
Sep 17, 2019 6.570 6.640 6.340 6.380 269,485 -0.20(-3.04%)
Sep 16, 2019 6.350 6.630 6.250 6.580 326,119 +0.19(+2.97%)
Sep 13, 2019 6.500 6.530 6.370 6.390 265,700 -0.08(-1.24%)
Sep 12, 2019 6.660 6.748 6.435 6.470 345,300 -0.18(-2.71%)
Sep 11, 2019 6.840 6.860 6.540 6.650 284,123 -0.13(-1.92%)
Sep 10, 2019 6.810 6.880 6.620 6.780 318,628 -0.03(-0.44%)
Sep 09, 2019 7.100 7.160 6.560 6.810 416,860 -0.23(-3.27%)
Sep 06, 2019 7.660 7.694 7.020 7.040 557,600 -0.59(-7.73%)
Sep 05, 2019 7.450 7.640 7.360 7.630 587,451 +0.25(+3.39%)
Sep 04, 2019 7.280 7.480 7.250 7.380 346,390 +0.19(+2.64%)
Sep 03, 2019 7.410 7.464 6.990 7.190 542,011 -0.27(-3.62%)
Aug 30, 2019 7.270 7.740 7.170 7.460 601,800 +0.27(+3.76%)
Aug 29, 2019 7.000 7.590 6.955 7.190 733,931 +0.22(+3.16%)
Aug 28, 2019 6.510 6.970 6.500 6.970 765,379 +0.49(+7.56%)
Aug 27, 2019 6.130 6.570 6.090 6.480 636,981 +0.41(+6.75%)
Aug 26, 2019 6.060 6.220 6.020 6.070 472,886 +0.09(+1.51%)
Aug 23, 2019 6.210 6.220 5.960 5.980 442,100 -0.34(-5.38%)
Aug 22, 2019 6.350 6.440 6.150 6.320 284,809 +0.01(+0.16%)
Aug 21, 2019 6.140 6.380 6.130 6.310 278,385 +0.23(+3.78%)
Aug 20, 2019 6.020 6.120 5.925 6.080 227,130 +0.04(+0.66%)
Aug 19, 2019 6.250 6.275 5.940 6.040 491,015 -0.09(-1.47%)
Aug 16, 2019 6.320 6.395 6.070 6.130 395,700 -0.12(-1.92%)
Aug 15, 2019 6.290 6.350 6.140 6.250 303,559 -0.02(-0.32%)
Aug 14, 2019 6.240 6.315 6.060 6.270 322,785 -0.13(-2.03%)
Aug 13, 2019 6.170 6.560 6.150 6.400 474,104 +0.23(+3.73%)
Aug 12, 2019 6.510 6.640 6.110 6.170 327,722 -0.36(-5.51%)
Aug 09, 2019 6.760 6.870 6.500 6.530 458,600 -0.24(-3.55%)
Aug 08, 2019 6.300 6.980 6.280 6.770 793,694 +0.50(+7.97%)
Aug 07, 2019 6.000 6.500 5.540 6.270 1,448,994 +0.14(+2.28%)
Aug 06, 2019 8.220 8.500 6.040 6.130 3,449,846 -3.55(-36.67%)
Aug 05, 2019 9.980 10.04 9.490 9.680 534,967 -0.41(-4.06%)
Aug 02, 2019 10.20 10.21 9.730 10.09 333,300 -0.12(-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.