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

Truecar Inc (NQ: TRUE )

2.950 +0.040 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 31, 2016 9.680 9.970 9.490 9.650 982,850 -0.02(-0.21%)
Aug 30, 2016 10.17 10.17 9.650 9.670 1,082,055 +0.17(+1.79%)
Aug 29, 2016 9.260 9.725 9.240 9.500 953,169 +0.23(+2.48%)
Aug 26, 2016 9.600 9.860 9.200 9.270 1,540,895 -0.33(-3.44%)
Aug 25, 2016 10.40 10.51 9.550 9.600 2,057,619 -1.02(-9.60%)
Aug 24, 2016 10.83 10.84 10.55 10.62 480,049 -0.21(-1.94%)
Aug 23, 2016 10.57 10.85 10.45 10.83 560,943 +0.22(+2.07%)
Aug 22, 2016 10.77 10.77 10.35 10.61 608,703 -0.16(-1.49%)
Aug 19, 2016 10.69 10.89 10.55 10.77 488,547 +0.07(+0.65%)
Aug 18, 2016 10.87 11.00 10.60 10.70 676,828 -0.11(-1.02%)
Aug 17, 2016 10.86 10.91 10.58 10.81 483,588 +0.00(+0.00%)
Aug 16, 2016 10.78 10.96 10.59 10.81 900,714 -0.04(-0.37%)
Aug 15, 2016 10.75 11.00 10.50 10.85 588,483 +0.13(+1.21%)
Aug 12, 2016 10.81 10.87 10.60 10.72 589,891 -0.13(-1.20%)
Aug 11, 2016 10.95 11.13 10.66 10.85 667,209 -0.07(-0.64%)
Aug 10, 2016 10.86 11.00 10.62 10.92 931,410 +0.07(+0.65%)
Aug 09, 2016 10.73 11.13 10.68 10.85 1,411,342 +0.17(+1.59%)
Aug 08, 2016 10.41 10.95 10.28 10.68 1,023,627 +0.45(+4.40%)
Aug 05, 2016 10.00 10.42 9.950 10.23 1,916,378 +0.30(+3.02%)
Aug 04, 2016 9.300 10.00 9.300 9.930 1,199,745 +0.65(+7.00%)
Aug 03, 2016 9.150 9.380 9.010 9.280 314,810 +0.19(+2.09%)
Aug 02, 2016 9.750 9.790 9.070 9.090 622,855 -0.67(-6.86%)
Aug 01, 2016 9.450 9.790 9.320 9.760 843,721 +0.39(+4.16%)
Jul 29, 2016 9.080 9.440 8.850 9.370 484,825 +0.22(+2.40%)
Jul 28, 2016 9.250 9.410 9.020 9.150 466,796 -0.07(-0.76%)
Jul 27, 2016 9.450 9.620 9.190 9.220 701,946 -0.23(-2.43%)
Jul 26, 2016 9.320 9.450 9.260 9.450 247,319 +0.18(+1.94%)
Jul 25, 2016 8.910 9.450 8.910 9.270 715,371 +0.28(+3.11%)
Jul 22, 2016 8.860 9.020 8.790 8.990 207,906 +0.11(+1.24%)
Jul 21, 2016 8.840 9.110 8.840 8.880 367,381 +0.06(+0.68%)
Jul 20, 2016 8.580 8.985 8.311 8.820 408,646 +0.20(+2.32%)
Jul 19, 2016 8.680 8.840 8.600 8.620 262,260 -0.04(-0.46%)
Jul 18, 2016 8.500 8.710 8.470 8.660 603,842 +0.26(+3.10%)
Jul 15, 2016 8.660 8.660 8.250 8.400 999,405 -0.17(-1.98%)
Jul 14, 2016 8.750 8.814 8.520 8.570 355,552 -0.05(-0.58%)
Jul 13, 2016 9.120 9.160 8.550 8.620 730,632 -0.46(-5.07%)
Jul 12, 2016 8.970 9.250 8.970 9.080 536,760 +0.16(+1.79%)
Jul 11, 2016 8.690 9.000 8.690 8.920 313,807 +0.20(+2.29%)
Jul 08, 2016 8.000 8.760 8.070 8.720 982,402 +0.65(+8.05%)
Jul 07, 2016 7.990 8.140 7.920 8.070 477,442 +0.19(+2.41%)
Jul 05, 2016 7.850 7.950 7.630 7.880 401,996 -0.09(-1.13%)
Jul 01, 2016 7.810 7.970 7.970 7.970 775,400 +0.12(+1.53%)
Jun 30, 2016 7.870 7.938 7.660 7.850 431,769 -0.02(-0.25%)
Jun 29, 2016 7.540 7.980 7.450 7.870 331,687 +0.41(+5.50%)
Jun 28, 2016 7.410 7.700 7.370 7.460 667,240 +0.14(+1.98%)
Jun 27, 2016 7.680 7.730 7.200 7.315 903,730 -0.51(-6.58%)
Jun 24, 2016 7.530 7.840 7.060 7.830 1,164,630 -0.04(-0.51%)
Jun 23, 2016 7.480 7.880 7.425 7.870 608,425 +0.49(+6.57%)
Jun 22, 2016 7.380 7.600 7.326 7.385 296,246 -0.04(-0.47%)
Jun 21, 2016 7.360 7.460 7.270 7.420 339,048 +0.07(+0.95%)
Jun 20, 2016 7.170 7.440 7.100 7.350 411,003 +0.24(+3.38%)
Jun 17, 2016 6.990 7.190 6.905 7.110 890,450 +0.14(+2.01%)
Jun 16, 2016 6.910 6.980 6.580 6.970 612,222 +0.00(+0.00%)
Jun 15, 2016 6.710 7.115 6.640 6.970 539,832 +0.27(+4.03%)
Jun 14, 2016 6.590 6.790 6.590 6.700 403,660 +0.11(+1.67%)
Jun 13, 2016 6.550 6.860 6.550 6.590 407,839 -0.03(-0.45%)
Jun 10, 2016 6.930 6.930 6.600 6.620 537,140 -0.40(-5.70%)
Jun 09, 2016 7.190 7.190 6.950 7.020 388,936 -0.23(-3.17%)
Jun 08, 2016 7.380 7.470 7.230 7.250 378,028 -0.11(-1.49%)
Jun 07, 2016 7.440 7.490 7.300 7.360 300,883 -0.03(-0.41%)
Jun 06, 2016 7.100 7.475 7.100 7.390 470,603 +0.28(+4.01%)
Jun 03, 2016 7.260 7.307 6.870 7.105 394,943 -0.15(-2.13%)
Jun 02, 2016 7.180 7.350 7.160 7.260 410,104 +0.06(+0.83%)
Jun 01, 2016 7.570 7.590 7.140 7.200 1,063,684 -0.39(-5.14%)
May 31, 2016 7.450 7.770 7.450 7.590 451,966 +0.16(+2.15%)
May 27, 2016 7.190 7.430 7.430 7.430 462,900 +0.23(+3.19%)
May 26, 2016 7.260 7.265 7.090 7.200 222,369 -0.06(-0.83%)
May 25, 2016 7.190 7.320 7.010 7.260 541,870 +0.13(+1.82%)
May 24, 2016 7.080 7.290 6.980 7.130 612,333 +0.16(+2.30%)
May 23, 2016 7.170 7.590 6.950 6.970 1,099,049 -0.24(-3.33%)
May 20, 2016 6.680 7.220 6.680 7.210 559,091 +0.52(+7.77%)
May 19, 2016 6.650 6.840 6.560 6.690 673,515 -0.03(-0.45%)
May 18, 2016 6.670 6.790 6.603 6.720 655,843 +0.01(+0.15%)
May 17, 2016 6.460 6.720 6.460 6.710 965,290 +0.24(+3.71%)
May 16, 2016 6.380 6.470 6.300 6.470 475,854 +0.15(+2.37%)
May 13, 2016 6.180 6.330 6.130 6.320 482,784 +0.12(+1.94%)
May 12, 2016 6.270 6.380 6.090 6.200 618,658 -0.04(-0.64%)
May 11, 2016 6.470 6.615 6.220 6.240 701,546 -0.24(-3.70%)
May 10, 2016 5.920 6.500 5.890 6.480 1,058,425 +0.62(+10.58%)
May 09, 2016 5.990 5.990 5.710 5.860 828,860 -0.13(-2.17%)
May 06, 2016 6.280 6.550 5.770 5.990 1,231,578 -0.27(-4.31%)
May 05, 2016 6.500 6.500 6.090 6.260 1,078,342 -0.16(-2.49%)
May 04, 2016 6.120 6.630 6.070 6.420 1,038,923 +0.28(+4.56%)
May 03, 2016 6.370 6.559 6.030 6.140 654,928 -0.28(-4.36%)
May 02, 2016 6.780 6.800 6.250 6.420 1,640,458 -0.42(-6.14%)
Apr 29, 2016 6.290 7.800 6.010 6.840 4,456,095 +0.55(+8.74%)
Apr 28, 2016 6.210 6.480 6.200 6.290 479,078 +0.09(+1.45%)
Apr 27, 2016 6.210 6.280 6.130 6.200 213,797 -0.07(-1.12%)
Apr 26, 2016 6.190 6.300 6.145 6.270 301,023 +0.14(+2.28%)
Apr 25, 2016 6.260 6.440 6.120 6.130 426,418 -0.19(-3.01%)
Apr 22, 2016 6.680 6.800 6.100 6.320 772,089 -0.44(-6.51%)
Apr 21, 2016 6.400 7.000 6.400 6.760 836,035 +0.37(+5.79%)
Apr 20, 2016 6.080 6.530 6.020 6.390 752,102 +0.33(+5.45%)
Apr 19, 2016 6.350 6.450 5.990 6.060 467,751 -0.25(-3.96%)
Apr 18, 2016 6.280 6.480 6.140 6.310 507,492 +0.03(+0.48%)
Apr 15, 2016 6.360 6.440 6.210 6.280 398,361 -0.12(-1.88%)
Apr 14, 2016 6.070 6.490 5.973 6.400 777,540 +0.34(+5.61%)
Apr 13, 2016 5.490 6.070 5.470 6.060 599,895 +0.61(+11.19%)
Apr 12, 2016 5.300 5.530 5.210 5.450 403,178 +0.09(+1.68%)
Apr 11, 2016 5.330 5.640 5.320 5.360 450,117 +0.05(+0.94%)
Apr 08, 2016 5.280 5.390 5.160 5.310 363,117 +0.09(+1.72%)
Apr 07, 2016 5.220 5.370 5.180 5.220 294,305 -0.05(-0.95%)
Apr 06, 2016 5.220 5.360 5.140 5.270 470,137 +0.06(+1.15%)
Apr 05, 2016 5.270 5.320 5.125 5.210 490,153 -0.06(-1.14%)
Apr 04, 2016 5.310 5.440 5.160 5.270 426,116 -0.02(-0.38%)
Apr 01, 2016 5.480 5.650 5.210 5.290 622,376 -0.30(-5.37%)
Mar 31, 2016 5.530 5.885 5.490 5.590 1,118,788 +0.07(+1.27%)
Mar 30, 2016 5.490 5.670 5.470 5.520 421,727 +0.10(+1.85%)
Mar 29, 2016 5.210 5.480 5.050 5.420 468,273 +0.18(+3.44%)
Mar 28, 2016 5.360 5.470 5.050 5.240 678,668 -0.11(-2.06%)
Mar 24, 2016 5.720 5.350 5.350 5.350 455,300 -0.31(-5.48%)
Mar 23, 2016 6.060 6.170 5.600 5.660 676,358 -0.45(-7.36%)
Mar 22, 2016 6.170 6.280 6.090 6.110 307,849 -0.08(-1.29%)
Mar 21, 2016 6.030 6.490 5.850 6.190 461,727 +0.12(+1.98%)
Mar 18, 2016 6.120 6.230 5.990 6.070 1,417,356 +0.13(+2.19%)
Mar 17, 2016 5.660 6.015 5.610 5.940 670,901 +0.29(+5.13%)
Mar 16, 2016 5.780 5.930 5.540 5.650 562,738 -0.14(-2.42%)
Mar 15, 2016 5.780 5.970 5.640 5.790 755,750 -0.24(-3.98%)
Mar 14, 2016 5.900 6.220 5.860 6.030 548,712 +0.16(+2.73%)
Mar 11, 2016 5.970 6.000 5.740 5.870 414,071 -0.04(-0.68%)
Mar 10, 2016 5.680 5.940 5.620 5.910 765,162 +0.22(+3.87%)
Mar 09, 2016 5.970 6.000 5.650 5.690 515,403 -0.22(-3.72%)
Mar 08, 2016 6.360 6.440 5.885 5.910 872,825 -0.49(-7.66%)
Mar 07, 2016 6.040 6.430 6.010 6.400 861,693 +0.41(+6.84%)
Mar 04, 2016 5.900 6.260 5.630 5.990 1,097,506 +0.03(+0.50%)
Mar 03, 2016 5.980 6.070 5.880 5.960 744,956 -0.04(-0.67%)
Mar 02, 2016 5.650 6.100 5.530 6.000 1,141,913 +0.35(+6.19%)
Mar 01, 2016 5.500 6.110 5.470 5.650 1,723,270 +0.22(+4.05%)
Feb 29, 2016 5.290 5.597 5.185 5.430 649,527 +0.11(+2.07%)
Feb 26, 2016 4.920 5.355 4.920 5.320 930,248 +0.47(+9.69%)
Feb 25, 2016 4.880 4.930 4.700 4.850 659,863 +0.03(+0.62%)
Feb 24, 2016 4.650 4.850 4.418 4.820 959,376 +0.11(+2.34%)
Feb 23, 2016 4.740 4.875 4.660 4.710 1,276,488 -0.07(-1.46%)
Feb 22, 2016 5.040 5.250 4.690 4.780 1,510,709 -0.26(-5.16%)
Feb 19, 2016 4.500 5.069 4.470 5.040 5,724,603 -0.73(-12.65%)
Feb 18, 2016 6.000 6.160 5.720 5.770 1,866,515 -0.13(-2.20%)
Feb 17, 2016 5.850 6.100 5.820 5.900 811,532 +0.14(+2.43%)
Feb 16, 2016 5.580 5.890 5.550 5.760 696,563 +0.23(+4.16%)
Feb 12, 2016 5.540 5.530 5.530 5.530 754,400 +0.15(+2.79%)
Feb 11, 2016 4.970 5.450 4.920 5.380 616,664 +0.27(+5.28%)
Feb 10, 2016 5.100 5.340 4.990 5.110 592,742 +0.00(+0.00%)
Feb 09, 2016 5.000 5.200 4.760 5.110 901,541 -0.13(-2.48%)
Feb 08, 2016 5.380 5.500 4.500 5.240 971,965 -0.25(-4.55%)
Feb 05, 2016 5.900 5.960 5.480 5.490 1,011,868 -0.49(-8.19%)
Feb 04, 2016 5.690 6.120 5.690 5.980 462,510 +0.26(+4.55%)
Feb 03, 2016 5.690 5.960 5.430 5.720 548,819 -0.32(-5.30%)
Feb 02, 2016 6.150 6.320 5.910 6.040 577,862 -0.25(-3.97%)
Feb 01, 2016 6.350 6.410 6.000 6.290 838,961 -0.19(-2.93%)
Jan 29, 2016 6.890 6.890 6.330 6.480 540,765 +0.03(+0.47%)
Jan 28, 2016 6.510 6.720 6.400 6.450 1,059,088 -0.03(-0.46%)
Jan 27, 2016 6.190 6.650 6.090 6.480 1,316,801 +0.35(+5.71%)
Jan 26, 2016 6.220 6.320 5.965 6.130 348,620 -0.08(-1.29%)
Jan 25, 2016 6.320 6.470 6.130 6.210 325,140 -0.23(-3.57%)
Jan 22, 2016 6.340 6.810 6.340 6.440 756,237 +0.25(+4.04%)
Jan 21, 2016 5.830 6.390 5.530 6.190 1,200,578 +0.36(+6.17%)
Jan 20, 2016 6.050 6.050 5.600 5.830 1,787,503 -0.37(-5.97%)
Jan 19, 2016 6.630 6.630 6.035 6.200 981,949 -0.35(-5.34%)
Jan 15, 2016 6.620 6.550 6.550 6.550 736,200 -0.31(-4.52%)
Jan 14, 2016 6.590 7.060 6.290 6.860 749,466 +0.33(+5.05%)
Jan 13, 2016 7.040 7.180 6.435 6.530 719,094 -0.50(-7.11%)
Jan 12, 2016 7.250 7.476 6.730 7.030 662,957 -0.14(-1.95%)
Jan 11, 2016 7.660 7.660 7.020 7.170 695,310 -0.41(-5.41%)
Jan 08, 2016 7.570 7.843 7.490 7.580 759,595 -0.09(-1.17%)
Jan 07, 2016 7.880 8.000 7.430 7.670 995,423 -0.67(-8.03%)
Jan 06, 2016 8.600 8.810 8.200 8.340 624,330 -0.43(-4.90%)
Jan 05, 2016 9.210 9.320 8.570 8.770 592,826 -0.27(-2.99%)
Jan 04, 2016 9.230 9.470 8.310 9.040 1,515,973 -0.50(-5.24%)
Dec 31, 2015 9.590 9.540 9.540 9.540 680,400 -0.09(-0.93%)
Dec 30, 2015 9.740 9.880 9.500 9.630 543,227 -0.03(-0.31%)
Dec 29, 2015 9.370 9.660 9.280 9.660 538,548 +0.39(+4.21%)
Dec 28, 2015 9.610 9.650 8.840 9.270 526,658 -0.39(-4.04%)
Dec 24, 2015 9.500 9.660 9.660 9.660 411,300 +0.26(+2.77%)
Dec 23, 2015 8.980 9.690 8.964 9.400 653,987 +0.46(+5.15%)
Dec 22, 2015 8.850 9.000 8.700 8.940 407,660 +0.14(+1.59%)
Dec 21, 2015 8.450 8.800 8.210 8.800 470,704 +0.39(+4.64%)
Dec 18, 2015 8.540 8.890 8.180 8.410 1,831,563 -0.01(-0.12%)
Dec 17, 2015 8.740 8.740 8.310 8.420 695,094 -0.09(-1.06%)
Dec 16, 2015 8.500 8.940 8.350 8.510 966,592 +0.31(+3.78%)
Dec 15, 2015 8.020 8.410 8.020 8.200 1,225,921 +0.18(+2.24%)
Dec 14, 2015 7.950 8.240 7.920 8.020 783,224 +0.16(+2.04%)
Dec 11, 2015 7.750 8.110 7.700 7.860 1,064,229 -0.18(-2.24%)
Dec 10, 2015 7.830 8.320 7.830 8.040 1,224,714 +0.23(+2.94%)
Dec 09, 2015 7.800 8.000 7.710 7.810 872,468 +0.01(+0.13%)
Dec 08, 2015 7.560 7.870 7.330 7.800 875,271 +0.17(+2.23%)
Dec 07, 2015 7.880 8.160 7.490 7.630 1,031,364 -0.25(-3.17%)
Dec 04, 2015 7.410 8.312 7.148 7.880 1,676,891 +0.39(+5.21%)
Dec 03, 2015 7.950 8.110 7.110 7.490 991,632 -0.40(-5.07%)
Dec 02, 2015 7.710 8.080 7.610 7.890 856,057 +0.14(+1.81%)
Dec 01, 2015 8.040 8.290 7.610 7.750 1,167,666 -0.28(-3.49%)
Nov 30, 2015 8.510 8.510 7.980 8.030 1,087,763 -0.46(-5.42%)
Nov 27, 2015 8.660 8.680 8.300 8.490 459,596 -0.27(-3.08%)
Nov 25, 2015 9.130 8.760 8.760 8.760 1,263,600 -0.27(-2.99%)
Nov 24, 2015 7.840 9.380 7.840 9.030 3,468,281 +1.12(+14.16%)
Nov 23, 2015 7.430 8.500 7.320 7.910 2,975,613 +0.50(+6.75%)
Nov 20, 2015 7.670 7.750 7.254 7.410 472,957 -0.16(-2.11%)
Nov 19, 2015 7.090 7.750 7.040 7.570 837,869 +0.54(+7.68%)
Nov 18, 2015 7.130 7.380 6.810 7.030 664,626 -0.07(-0.99%)
Nov 17, 2015 7.090 7.330 6.920 7.100 843,696 +0.06(+0.85%)
Nov 16, 2015 6.610 7.070 6.500 7.040 800,062 +0.29(+4.30%)
Nov 13, 2015 6.520 6.890 6.495 6.750 847,076 +0.20(+3.05%)
Nov 12, 2015 7.150 7.330 6.510 6.550 1,179,120 -0.69(-9.53%)
Nov 11, 2015 7.500 7.540 7.150 7.240 787,027 -0.24(-3.21%)
Nov 10, 2015 8.070 8.180 7.390 7.480 1,140,645 -0.64(-7.88%)
Nov 09, 2015 8.370 8.415 7.889 8.120 1,707,839 -0.31(-3.68%)
Nov 06, 2015 7.250 8.550 7.150 8.430 5,917,483 +2.30(+37.52%)
Nov 05, 2015 6.700 6.715 6.100 6.130 940,112 -0.50(-7.54%)
Nov 04, 2015 6.420 6.740 6.310 6.630 723,833 +0.20(+3.11%)
Nov 03, 2015 5.800 6.450 5.800 6.430 1,570,782 +0.59(+10.10%)
Nov 02, 2015 6.170 6.200 5.760 5.840 1,088,261 -0.30(-4.89%)
Oct 30, 2015 6.160 6.220 5.970 6.140 619,876 -0.04(-0.65%)
Oct 29, 2015 6.210 6.365 6.080 6.180 707,660 -0.07(-1.12%)
Oct 28, 2015 6.200 6.490 6.100 6.250 785,390 +0.07(+1.13%)
Oct 27, 2015 6.440 6.488 6.010 6.180 773,941 -0.26(-4.04%)
Oct 26, 2015 6.570 6.700 6.280 6.440 693,059 -0.13(-1.98%)
Oct 23, 2015 6.720 6.855 6.430 6.570 935,406 -0.06(-0.90%)
Oct 22, 2015 6.470 6.850 6.410 6.630 1,149,585 +0.22(+3.43%)
Oct 21, 2015 6.550 6.600 6.250 6.410 1,066,806 -0.10(-1.54%)
Oct 20, 2015 6.300 6.690 6.235 6.510 1,222,002 +0.26(+4.16%)
Oct 19, 2015 6.240 6.430 6.080 6.250 808,229 -0.03(-0.48%)
Oct 16, 2015 6.370 6.430 6.220 6.280 604,529 -0.04(-0.63%)
Oct 15, 2015 6.190 6.620 6.050 6.320 882,069 +0.12(+1.94%)
Oct 14, 2015 6.200 6.390 6.130 6.200 384,445 +0.06(+0.98%)
Oct 13, 2015 6.110 6.340 5.990 6.140 667,134 +0.01(+0.16%)
Oct 12, 2015 6.470 6.470 6.065 6.130 656,245 -0.27(-4.22%)
Oct 09, 2015 6.450 6.520 6.140 6.400 1,121,376 -0.08(-1.23%)
Oct 08, 2015 6.920 7.000 6.390 6.480 1,549,006 -0.47(-6.76%)
Oct 07, 2015 6.450 6.960 6.340 6.950 1,250,652 +0.51(+7.92%)
Oct 06, 2015 5.870 6.460 5.870 6.440 1,360,293 +0.53(+8.97%)
Oct 05, 2015 5.480 6.140 5.480 5.910 4,613,487 +0.52(+9.65%)
Oct 02, 2015 5.150 5.510 4.980 5.390 1,225,902 +0.32(+6.31%)
Oct 01, 2015 5.250 5.430 4.970 5.070 1,065,402 -0.14(-2.69%)
Sep 30, 2015 5.130 5.230 4.980 5.210 957,469 +0.15(+2.96%)
Sep 29, 2015 5.320 5.380 4.925 5.060 1,143,539 -0.28(-5.24%)
Sep 28, 2015 5.070 5.360 4.940 5.340 983,372 +0.24(+4.71%)
Sep 25, 2015 5.560 5.580 5.050 5.100 793,571 -0.41(-7.44%)
Sep 24, 2015 5.500 5.600 5.370 5.510 800,986 -0.01(-0.18%)
Sep 23, 2015 5.580 5.740 5.380 5.520 937,220 -0.08(-1.43%)
Sep 22, 2015 5.960 6.030 5.510 5.600 1,345,768 -0.47(-7.74%)
Sep 21, 2015 6.530 6.575 6.060 6.070 1,287,024 -0.36(-5.60%)
Sep 18, 2015 6.240 6.490 6.080 6.430 6,427,201 +0.08(+1.26%)
Sep 17, 2015 5.960 6.440 5.940 6.350 1,470,647 +0.38(+6.37%)
Sep 16, 2015 5.880 6.000 5.800 5.970 1,158,587 -0.03(-0.50%)
Sep 15, 2015 5.760 6.060 5.710 6.000 1,163,989 +0.24(+4.17%)
Sep 14, 2015 5.840 6.050 5.500 5.760 2,136,106 -0.15(-2.54%)
Sep 11, 2015 5.940 6.010 5.670 5.910 869,978 -0.09(-1.50%)
Sep 10, 2015 5.830 6.030 5.800 6.000 525,107 +0.17(+2.92%)
Sep 09, 2015 5.840 6.095 5.820 5.830 752,616 +0.00(+0.00%)
Sep 08, 2015 6.130 6.320 5.800 5.830 1,048,768 -0.23(-3.80%)
Sep 04, 2015 6.110 6.060 6.060 6.060 682,500 -0.02(-0.33%)
Sep 03, 2015 6.020 6.410 5.960 6.080 1,069,364 +0.06(+1.00%)
Sep 02, 2015 5.730 6.030 5.620 6.020 764,301 +0.40(+7.12%)
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.