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

Luna Innovations Incorporated (NQ: LUNA )

1.605 -0.005 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2021 10.51 10.98 10.41 10.77 128,566 +0.24(+2.28%)
Aug 30, 2021 10.95 10.96 10.48 10.53 91,591 -0.35(-3.22%)
Aug 27, 2021 10.45 10.91 10.43 10.88 144,425 +0.44(+4.21%)
Aug 26, 2021 10.80 10.80 10.41 10.44 104,438 -0.34(-3.15%)
Aug 25, 2021 10.85 11.05 10.75 10.78 104,904 +0.08(+0.75%)
Aug 24, 2021 10.70 10.82 10.57 10.70 156,132 +0.03(+0.28%)
Aug 23, 2021 10.69 10.93 10.56 10.67 132,001 +0.04(+0.38%)
Aug 20, 2021 10.55 10.68 10.48 10.63 67,909 +0.03(+0.28%)
Aug 19, 2021 10.54 10.61 10.27 10.60 123,532 +0.02(+0.19%)
Aug 18, 2021 10.79 10.85 10.56 10.58 89,557 -0.23(-2.13%)
Aug 17, 2021 10.87 11.00 10.65 10.81 104,625 -0.19(-1.73%)
Aug 16, 2021 11.06 11.09 10.79 11.00 102,857 -0.14(-1.26%)
Aug 13, 2021 11.14 11.29 10.91 11.14 152,536 -0.01(-0.09%)
Aug 12, 2021 10.94 11.25 10.81 11.15 151,823 +0.15(+1.36%)
Aug 11, 2021 11.33 11.37 10.70 11.00 212,073 -0.19(-1.70%)
Aug 10, 2021 11.27 11.86 10.78 11.19 528,675 -1.60(-12.51%)
Aug 09, 2021 12.67 12.97 12.41 12.79 178,799 +0.20(+1.59%)
Aug 06, 2021 12.76 12.99 12.44 12.59 112,424 -0.17(-1.33%)
Aug 05, 2021 12.50 12.98 12.40 12.76 188,889 +0.31(+2.49%)
Aug 04, 2021 12.42 12.70 12.32 12.45 119,873 +0.01(+0.08%)
Aug 03, 2021 12.73 12.72 12.28 12.44 109,353 +0.10(+0.81%)
Aug 02, 2021 12.47 12.87 12.25 12.34 139,370 +0.01(+0.08%)
Jul 30, 2021 12.19 12.49 12.16 12.33 109,755 +0.07(+0.57%)
Jul 29, 2021 12.37 12.48 12.01 12.26 115,280 +0.04(+0.33%)
Jul 28, 2021 11.59 12.46 11.56 12.22 241,859 +0.80(+7.01%)
Jul 27, 2021 12.10 12.33 11.20 11.42 162,937 -0.69(-5.70%)
Jul 26, 2021 11.61 12.61 11.56 12.11 411,813 +0.66(+5.76%)
Jul 23, 2021 11.64 11.67 11.20 11.45 303,529 +0.04(+0.35%)
Jul 22, 2021 10.46 11.76 10.21 11.41 458,312 +0.91(+8.67%)
Jul 21, 2021 10.38 10.61 10.31 10.50 62,300 +0.18(+1.74%)
Jul 20, 2021 10.06 10.49 10.06 10.32 127,371 +0.19(+1.88%)
Jul 19, 2021 10.00 10.16 9.900 10.13 75,452 -0.10(-0.98%)
Jul 16, 2021 10.21 10.42 10.13 10.23 187,681 +0.10(+0.99%)
Jul 15, 2021 10.21 10.37 9.920 10.13 263,024 -0.12(-1.17%)
Jul 14, 2021 10.54 10.69 10.22 10.25 83,091 -0.22(-2.10%)
Jul 13, 2021 10.57 10.62 10.39 10.47 54,941 -0.13(-1.23%)
Jul 12, 2021 10.35 10.68 10.35 10.60 96,405 +0.25(+2.42%)
Jul 09, 2021 10.38 10.39 10.16 10.35 54,380 +0.08(+0.78%)
Jul 08, 2021 10.06 10.39 9.950 10.27 85,276 -0.05(-0.48%)
Jul 07, 2021 10.64 10.64 10.25 10.32 115,255 -0.36(-3.37%)
Jul 06, 2021 10.83 10.84 10.50 10.68 85,539 -0.11(-1.02%)
Jul 02, 2021 10.95 10.95 10.67 10.79 108,255 -0.06(-0.55%)
Jul 01, 2021 10.91 10.96 10.78 10.85 105,169 +0.02(+0.18%)
Jun 30, 2021 10.83 10.94 10.69 10.83 179,306 -0.02(-0.18%)
Jun 29, 2021 10.91 10.97 10.78 10.85 43,793 -0.01(-0.09%)
Jun 28, 2021 10.85 11.07 10.70 10.86 114,315 -0.06(-0.55%)
Jun 25, 2021 11.16 11.27 10.89 10.92 312,615 -0.24(-2.15%)
Jun 24, 2021 11.03 11.19 11.00 11.16 82,257 +0.20(+1.82%)
Jun 23, 2021 10.70 11.00 10.70 10.96 93,286 +0.26(+2.43%)
Jun 22, 2021 10.70 10.85 10.52 10.70 190,540 -0.08(-0.74%)
Jun 21, 2021 10.59 11.01 10.54 10.78 202,966 +0.27(+2.57%)
Jun 18, 2021 10.64 10.93 10.51 10.51 470,194 -0.52(-4.71%)
Jun 17, 2021 11.08 11.19 10.75 11.03 162,272 -0.03(-0.27%)
Jun 16, 2021 10.92 11.29 10.84 11.06 199,379 +0.16(+1.47%)
Jun 15, 2021 10.77 10.95 10.63 10.90 105,922 +0.13(+1.21%)
Jun 14, 2021 10.70 11.05 10.70 10.77 237,195 +0.13(+1.22%)
Jun 11, 2021 10.59 10.66 10.43 10.64 114,026 +0.11(+1.04%)
Jun 10, 2021 10.56 10.67 10.42 10.53 56,949 +0.02(+0.19%)
Jun 09, 2021 10.71 10.71 10.28 10.51 111,597 -0.22(-2.05%)
Jun 08, 2021 10.79 10.92 10.60 10.73 67,609 -0.03(-0.28%)
Jun 07, 2021 10.65 10.79 10.59 10.76 97,715 +0.13(+1.22%)
Jun 04, 2021 10.18 10.66 10.18 10.63 112,362 +0.42(+4.11%)
Jun 03, 2021 9.990 10.26 9.967 10.21 148,439 +0.12(+1.19%)
Jun 02, 2021 9.790 10.14 9.784 10.09 174,334 +0.07(+0.70%)
Jun 01, 2021 10.28 10.30 9.940 10.02 195,781 -0.13(-1.28%)
May 28, 2021 10.30 10.30 10.09 10.15 96,808 -0.11(-1.07%)
May 27, 2021 10.20 10.30 10.04 10.26 89,751 +0.09(+0.88%)
May 26, 2021 10.04 10.20 9.980 10.17 78,148 +0.17(+1.70%)
May 25, 2021 10.20 10.29 9.980 10.00 183,428 -0.24(-2.34%)
May 24, 2021 10.32 10.40 10.17 10.24 98,289 -0.07(-0.68%)
May 21, 2021 10.34 10.45 10.15 10.31 172,872 +0.10(+0.98%)
May 20, 2021 10.12 10.44 10.12 10.21 161,387 -0.02(-0.20%)
May 19, 2021 10.00 10.40 9.850 10.23 289,834 +0.10(+0.99%)
May 18, 2021 10.67 11.04 10.00 10.13 694,744 -1.64(-13.93%)
May 17, 2021 11.64 11.94 11.39 11.77 286,672 +0.10(+0.86%)
May 14, 2021 11.29 11.82 11.25 11.67 155,206 +0.44(+3.92%)
May 13, 2021 10.97 11.34 10.93 11.23 143,648 +0.44(+4.08%)
May 12, 2021 10.91 11.05 10.63 10.79 210,106 -0.29(-2.62%)
May 11, 2021 10.45 11.18 10.42 11.08 120,949 +0.17(+1.56%)
May 10, 2021 11.50 11.50 10.91 10.91 138,341 -0.61(-5.30%)
May 07, 2021 11.45 11.80 11.40 11.52 111,756 +0.10(+0.88%)
May 06, 2021 11.29 11.48 11.00 11.42 119,388 +0.19(+1.69%)
May 05, 2021 11.17 11.43 11.08 11.23 162,008 +0.12(+1.08%)
May 04, 2021 11.35 11.39 10.95 11.11 183,818 -0.31(-2.71%)
May 03, 2021 11.45 11.50 11.35 11.42 124,363 +0.08(+0.71%)
Apr 30, 2021 11.53 11.54 11.27 11.34 119,100 -0.31(-2.66%)
Apr 29, 2021 11.99 11.99 11.52 11.65 103,018 -0.28(-2.35%)
Apr 28, 2021 11.63 11.93 11.45 11.93 158,551 +0.30(+2.58%)
Apr 27, 2021 11.22 11.64 11.12 11.63 131,845 +0.40(+3.56%)
Apr 26, 2021 11.42 11.45 11.09 11.23 142,018 -0.10(-0.88%)
Apr 23, 2021 11.12 11.42 11.06 11.33 70,700 +0.28(+2.53%)
Apr 22, 2021 11.26 11.33 11.02 11.05 98,484 -0.20(-1.78%)
Apr 21, 2021 11.09 11.29 10.94 11.25 82,429 +0.11(+0.99%)
Apr 20, 2021 11.40 11.52 10.94 11.14 113,489 -0.26(-2.28%)
Apr 19, 2021 11.43 11.53 11.14 11.40 104,310 -0.13(-1.13%)
Apr 16, 2021 11.60 11.63 11.36 11.53 103,000 -0.04(-0.35%)
Apr 15, 2021 11.49 11.60 11.30 11.57 131,678 +0.18(+1.58%)
Apr 14, 2021 11.31 11.46 11.21 11.39 126,909 +0.17(+1.52%)
Apr 13, 2021 11.08 11.25 10.89 11.22 135,880 +0.15(+1.36%)
Apr 12, 2021 10.79 11.14 10.62 11.07 147,400 +0.29(+2.69%)
Apr 09, 2021 10.50 10.82 10.38 10.78 101,800 +0.22(+2.08%)
Apr 08, 2021 10.17 10.90 10.17 10.56 681,399 +0.39(+3.83%)
Apr 07, 2021 10.54 10.59 10.14 10.17 101,002 -0.42(-3.97%)
Apr 06, 2021 10.76 10.79 10.50 10.59 268,696 -0.18(-1.67%)
Apr 05, 2021 10.90 11.00 10.70 10.77 133,036 -0.06(-0.55%)
Apr 01, 2021 10.82 10.88 10.57 10.83 152,900 +0.30(+2.85%)
Mar 31, 2021 10.33 10.72 10.33 10.53 284,446 +0.28(+2.73%)
Mar 30, 2021 10.14 10.38 10.06 10.25 101,441 +0.12(+1.18%)
Mar 29, 2021 10.61 10.77 10.09 10.13 126,483 -0.54(-5.06%)
Mar 26, 2021 10.70 10.88 10.46 10.67 128,400 +0.10(+0.95%)
Mar 25, 2021 10.30 10.71 10.01 10.57 213,884 +0.10(+0.96%)
Mar 24, 2021 10.69 11.09 10.45 10.47 187,455 -0.21(-1.97%)
Mar 23, 2021 11.14 11.19 10.65 10.68 140,410 -0.52(-4.64%)
Mar 22, 2021 11.26 11.47 11.01 11.20 145,777 -0.03(-0.27%)
Mar 19, 2021 11.46 11.55 11.04 11.23 395,600 -0.23(-2.01%)
Mar 18, 2021 11.92 12.06 11.46 11.46 232,774 -0.51(-4.26%)
Mar 17, 2021 11.90 12.00 11.65 11.97 90,280 +0.07(+0.59%)
Mar 16, 2021 11.74 11.93 11.69 11.90 140,704 +0.19(+1.62%)
Mar 15, 2021 12.00 12.00 11.40 11.71 233,969 -0.32(-2.66%)
Mar 12, 2021 13.05 13.05 11.90 12.03 307,100 -0.92(-7.10%)
Mar 11, 2021 11.84 12.48 11.70 12.95 249,603 +1.33(+11.45%)
Mar 10, 2021 11.51 11.81 11.41 11.62 196,068 +0.22(+1.93%)
Mar 09, 2021 11.43 11.54 11.13 11.40 274,188 +0.21(+1.88%)
Mar 08, 2021 11.15 11.51 10.88 11.19 197,780 +0.07(+0.63%)
Mar 05, 2021 11.17 11.17 10.58 11.12 235,100 +0.01(+0.09%)
Mar 04, 2021 11.94 11.98 10.95 11.11 303,055 -0.80(-6.72%)
Mar 03, 2021 12.10 12.16 11.75 11.91 130,449 -0.13(-1.08%)
Mar 02, 2021 12.26 12.35 12.01 12.04 92,518 -0.22(-1.79%)
Mar 01, 2021 12.20 12.37 11.86 12.26 171,683 +0.52(+4.43%)
Feb 26, 2021 12.06 12.24 11.40 11.74 184,500 -0.20(-1.68%)
Feb 25, 2021 12.56 12.85 11.84 11.94 193,162 -0.58(-4.63%)
Feb 24, 2021 12.00 12.63 11.83 12.52 187,360 +0.63(+5.30%)
Feb 23, 2021 11.63 11.97 10.94 11.89 332,854 +0.04(+0.34%)
Feb 22, 2021 12.11 12.30 11.76 11.85 130,715 -0.25(-2.07%)
Feb 19, 2021 11.85 12.33 11.82 12.10 163,600 +0.30(+2.54%)
Feb 18, 2021 11.71 11.94 11.39 11.80 168,182 +0.09(+0.77%)
Feb 17, 2021 11.97 12.06 11.65 11.71 121,909 -0.33(-2.74%)
Feb 16, 2021 12.15 12.25 11.82 12.04 173,460 +0.07(+0.58%)
Feb 12, 2021 11.83 12.12 11.64 11.97 128,900 +0.16(+1.35%)
Feb 11, 2021 12.02 12.09 11.58 11.81 167,578 -0.16(-1.34%)
Feb 10, 2021 12.29 12.45 11.90 11.97 164,146 -0.19(-1.56%)
Feb 09, 2021 11.86 12.53 11.77 12.16 434,158 +0.24(+2.01%)
Feb 08, 2021 11.50 12.00 11.33 11.92 314,100 +0.52(+4.56%)
Feb 05, 2021 11.41 11.53 11.22 11.40 165,000 +0.14(+1.24%)
Feb 04, 2021 11.11 11.36 10.95 11.26 271,913 +0.38(+3.49%)
Feb 03, 2021 11.08 11.15 10.78 10.88 129,919 -0.14(-1.27%)
Feb 02, 2021 10.83 11.16 10.61 11.02 172,755 +0.33(+3.09%)
Feb 01, 2021 10.78 10.90 10.40 10.69 163,293 +0.06(+0.56%)
Jan 29, 2021 10.80 11.21 10.55 10.63 200,200 -0.25(-2.30%)
Jan 28, 2021 10.95 11.19 10.75 10.88 298,693 -0.12(-1.09%)
Jan 27, 2021 11.06 11.41 10.73 11.00 407,115 -0.19(-1.70%)
Jan 26, 2021 11.25 11.38 10.92 11.19 219,314 -0.06(-0.53%)
Jan 25, 2021 11.50 11.55 11.15 11.25 287,845 -0.25(-2.17%)
Jan 22, 2021 11.16 11.50 11.05 11.50 217,300 +0.24(+2.13%)
Jan 21, 2021 11.53 11.53 11.01 11.26 279,687 -0.13(-1.14%)
Jan 20, 2021 11.27 11.80 11.01 11.39 702,444 +0.30(+2.71%)
Jan 19, 2021 10.56 11.13 10.39 11.09 292,989 +0.70(+6.74%)
Jan 15, 2021 10.53 10.66 10.04 10.39 208,800 -0.23(-2.17%)
Jan 14, 2021 10.39 11.18 10.33 10.62 445,993 +0.36(+3.51%)
Jan 13, 2021 10.14 10.38 9.840 10.26 440,232 +0.15(+1.48%)
Jan 12, 2021 10.00 10.19 9.900 10.11 251,399 +0.15(+1.56%)
Jan 11, 2021 9.830 10.24 9.626 9.955 336,900 +0.23(+2.42%)
Jan 08, 2021 9.990 10.00 9.570 9.720 195,400 -0.15(-1.52%)
Jan 07, 2021 9.680 9.950 9.610 9.870 223,054 +0.29(+3.03%)
Jan 06, 2021 9.510 9.980 9.360 9.580 314,054 +0.10(+1.05%)
Jan 05, 2021 9.510 9.800 9.435 9.480 243,767 +0.06(+0.64%)
Jan 04, 2021 10.04 10.09 9.260 9.420 209,086 -0.46(-4.66%)
Dec 31, 2020 9.880 9.880 9.880 153,758 +0.24(+2.49%)
Dec 30, 2020 9.680 9.890 9.610 9.640 153,758 +0.07(+0.73%)
Dec 29, 2020 9.970 10.12 9.510 9.570 221,942 -0.33(-3.33%)
Dec 28, 2020 10.18 10.28 9.650 9.900 332,841 -0.01(-0.10%)
Dec 24, 2020 10.74 10.90 9.830 9.910 274,500 -0.83(-7.73%)
Dec 23, 2020 9.760 10.82 9.710 10.74 559,353 +1.08(+11.18%)
Dec 22, 2020 9.580 9.740 9.480 9.660 102,216 +0.09(+0.89%)
Dec 21, 2020 9.350 9.815 9.300 9.575 217,465 -0.07(-0.67%)
Dec 18, 2020 9.820 9.930 9.520 9.640 307,400 -0.11(-1.13%)
Dec 17, 2020 9.470 9.960 9.250 9.750 215,378 +0.33(+3.50%)
Dec 16, 2020 9.520 9.590 9.130 9.420 144,198 -0.02(-0.21%)
Dec 15, 2020 9.350 9.689 9.104 9.440 170,905 -0.02(-0.21%)
Dec 14, 2020 8.850 9.540 8.820 9.460 292,683 +0.65(+7.38%)
Dec 11, 2020 9.160 9.230 8.680 8.810 287,100 -0.45(-4.86%)
Dec 10, 2020 8.900 9.320 8.620 9.260 196,609 +0.36(+4.04%)
Dec 09, 2020 9.640 10.03 8.630 8.900 882,289 -0.74(-7.68%)
Dec 08, 2020 9.890 9.890 9.480 9.640 471,443 -0.27(-2.72%)
Dec 07, 2020 10.00 10.04 9.890 9.910 201,981 -0.06(-0.60%)
Dec 04, 2020 10.00 10.08 9.820 9.970 258,500 +0.02(+0.20%)
Dec 03, 2020 9.910 10.12 9.840 9.950 313,825 +0.24(+2.47%)
Dec 02, 2020 9.740 9.910 9.350 9.710 358,010 -0.15(-1.52%)
Dec 01, 2020 10.30 10.45 9.800 9.860 286,352 -0.16(-1.60%)
Nov 30, 2020 9.870 10.82 9.710 10.02 717,937 +0.20(+2.04%)
Nov 27, 2020 9.150 9.860 9.150 9.820 343,100 +0.66(+7.21%)
Nov 25, 2020 8.320 9.200 8.320 9.160 755,900 +0.84(+10.10%)
Nov 24, 2020 8.290 8.340 8.010 8.320 184,189 +0.11(+1.34%)
Nov 23, 2020 8.530 8.580 8.070 8.210 363,568 -0.30(-3.53%)
Nov 20, 2020 7.690 8.573 7.660 8.510 600,200 +0.75(+9.66%)
Nov 19, 2020 7.650 7.764 7.510 7.760 70,270 +0.07(+0.91%)
Nov 18, 2020 7.630 7.900 7.550 7.690 103,721 +0.03(+0.39%)
Nov 17, 2020 7.640 7.770 7.460 7.660 149,778 -0.06(-0.78%)
Nov 16, 2020 7.610 7.810 7.510 7.720 224,968 +0.23(+3.07%)
Nov 13, 2020 7.510 7.552 7.310 7.490 87,000 +0.07(+0.94%)
Nov 12, 2020 7.490 7.692 7.300 7.420 136,277 -0.16(-2.11%)
Nov 11, 2020 7.730 7.760 7.260 7.580 267,341 -0.16(-2.07%)
Nov 10, 2020 7.140 7.860 7.026 7.740 723,884 +1.11(+16.74%)
Nov 09, 2020 6.850 7.090 6.630 6.630 172,939 -0.08(-1.19%)
Nov 06, 2020 6.620 6.770 6.540 6.710 97,500 +0.04(+0.60%)
Nov 05, 2020 6.290 6.680 6.290 6.670 116,194 +0.39(+6.21%)
Nov 04, 2020 6.330 6.402 6.239 6.280 61,061 -0.09(-1.41%)
Nov 03, 2020 6.160 6.440 6.160 6.370 130,075 +0.32(+5.29%)
Nov 02, 2020 6.320 6.430 6.010 6.050 175,958 -0.26(-4.12%)
Oct 30, 2020 6.440 6.530 6.260 6.310 177,800 -0.13(-2.02%)
Oct 29, 2020 6.300 6.470 6.210 6.440 109,603 +0.16(+2.55%)
Oct 28, 2020 6.560 6.570 6.240 6.280 158,902 -0.35(-5.28%)
Oct 27, 2020 6.940 6.970 6.550 6.630 152,679 -0.35(-5.01%)
Oct 26, 2020 6.840 7.050 6.720 6.980 215,152 +0.01(+0.14%)
Oct 23, 2020 6.900 7.000 6.750 6.970 224,500 +0.10(+1.46%)
Oct 22, 2020 6.870 6.950 6.620 6.870 195,475 +0.02(+0.29%)
Oct 21, 2020 6.650 6.990 6.650 6.850 185,196 +0.23(+3.47%)
Oct 20, 2020 6.500 6.690 6.400 6.620 254,397 +0.12(+1.85%)
Oct 19, 2020 6.620 6.730 6.440 6.500 121,665 -0.11(-1.66%)
Oct 16, 2020 6.830 6.842 6.550 6.610 108,800 -0.23(-3.36%)
Oct 15, 2020 6.430 6.970 6.410 6.840 208,856 +0.31(+4.75%)
Oct 14, 2020 6.550 6.600 6.470 6.530 86,316 -0.02(-0.31%)
Oct 13, 2020 6.610 6.660 6.520 6.550 125,392 -0.12(-1.80%)
Oct 12, 2020 6.610 6.670 6.480 6.670 140,948 +0.13(+1.99%)
Oct 09, 2020 6.390 6.590 6.290 6.540 133,200 +0.19(+2.99%)
Oct 08, 2020 6.360 6.430 6.290 6.350 96,868 +0.03(+0.47%)
Oct 07, 2020 6.420 6.460 6.240 6.320 100,221 -0.07(-1.10%)
Oct 06, 2020 6.430 6.500 6.320 6.390 150,360 -0.01(-0.16%)
Oct 05, 2020 6.140 6.420 6.140 6.400 180,611 +0.26(+4.23%)
Oct 02, 2020 5.920 6.160 5.920 6.140 128,600 +0.04(+0.66%)
Oct 01, 2020 6.030 6.150 5.950 6.100 162,968 +0.12(+2.01%)
Sep 30, 2020 5.980 6.090 5.910 5.980 181,926 +0.00(+0.00%)
Sep 29, 2020 5.960 6.040 5.860 5.980 84,497 +0.02(+0.34%)
Sep 28, 2020 5.930 6.030 5.910 5.960 113,330 +0.11(+1.88%)
Sep 25, 2020 5.950 5.973 5.810 5.850 117,100 -0.08(-1.35%)
Sep 24, 2020 5.810 5.950 5.730 5.930 612,613 +0.12(+2.07%)
Sep 23, 2020 6.000 6.170 5.790 5.810 219,480 -0.22(-3.65%)
Sep 22, 2020 6.100 6.100 5.890 6.030 84,104 -0.08(-1.31%)
Sep 21, 2020 6.100 6.130 5.880 6.110 231,536 -0.09(-1.45%)
Sep 18, 2020 6.250 6.310 6.120 6.200 278,000 +0.04(+0.65%)
Sep 17, 2020 6.350 6.380 6.130 6.160 127,730 -0.27(-4.27%)
Sep 16, 2020 6.370 6.550 6.360 6.435 155,744 +0.10(+1.66%)
Sep 15, 2020 6.300 6.390 6.270 6.330 171,833 +0.06(+0.96%)
Sep 14, 2020 6.270 6.330 6.120 6.270 108,979 +0.08(+1.29%)
Sep 11, 2020 6.110 6.210 6.110 6.190 115,100 +0.11(+1.81%)
Sep 10, 2020 6.180 6.200 6.070 6.080 157,435 -0.04(-0.65%)
Sep 09, 2020 6.260 6.340 6.110 6.120 154,048 -0.07(-1.13%)
Sep 08, 2020 6.110 6.270 6.100 6.190 165,678 +0.05(+0.81%)
Sep 04, 2020 6.380 6.380 6.070 6.140 201,700 -0.19(-3.00%)
Sep 03, 2020 6.580 6.770 6.240 6.330 229,327 -0.25(-3.80%)
Sep 02, 2020 6.530 6.750 6.480 6.580 212,694 +0.08(+1.23%)
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.