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

Zeta Global Holdings Corp Cl A (NY: ZETA )

16.50 +0.13 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2022 6.430 6.815 6.430 6.610 1,100,768 +0.08(+1.23%)
Sep 29, 2022 6.600 6.790 6.340 6.530 904,994 -0.28(-4.11%)
Sep 28, 2022 6.560 6.980 6.360 6.810 1,114,678 +0.41(+6.41%)
Sep 27, 2022 6.320 6.440 6.200 6.400 847,598 +0.24(+3.90%)
Sep 26, 2022 6.070 6.560 6.070 6.160 1,276,642 +0.08(+1.32%)
Sep 23, 2022 6.010 6.150 5.780 6.080 1,424,518 -0.08(-1.30%)
Sep 22, 2022 6.390 6.510 5.955 6.160 1,479,732 -0.32(-4.94%)
Sep 21, 2022 6.400 6.770 6.260 6.480 1,309,382 +0.10(+1.57%)
Sep 20, 2022 6.470 6.610 6.315 6.380 793,707 -0.20(-3.04%)
Sep 19, 2022 6.490 6.740 6.490 6.580 1,002,269 -0.15(-2.23%)
Sep 16, 2022 6.800 6.920 6.520 6.730 16,505,532 -0.29(-4.13%)
Sep 15, 2022 7.550 7.810 7.000 7.020 1,968,370 -0.77(-9.88%)
Sep 14, 2022 7.720 7.895 7.609 7.790 1,134,668 +0.08(+1.04%)
Sep 13, 2022 7.400 7.850 7.170 7.710 1,543,609 -0.19(-2.41%)
Sep 12, 2022 7.730 7.985 7.715 7.900 1,377,836 +0.24(+3.13%)
Sep 09, 2022 7.500 7.860 7.475 7.660 1,656,015 +0.22(+2.96%)
Sep 08, 2022 6.850 7.470 6.820 7.440 1,260,468 +0.43(+6.13%)
Sep 07, 2022 6.920 7.130 6.920 7.010 1,293,754 +0.01(+0.14%)
Sep 06, 2022 6.540 7.095 6.480 7.000 2,079,716 +0.61(+9.55%)
Sep 02, 2022 6.320 6.640 6.230 6.390 1,250,581 +0.10(+1.59%)
Sep 01, 2022 6.800 6.970 6.060 6.290 2,159,412 -0.71(-10.14%)
Aug 31, 2022 6.950 7.135 6.920 7.000 3,832,758 +0.02(+0.29%)
Aug 30, 2022 6.920 7.150 6.815 6.980 1,712,034 +0.07(+1.01%)
Aug 29, 2022 6.300 6.960 6.300 6.910 1,535,066 +0.43(+6.64%)
Aug 26, 2022 6.750 6.820 6.250 6.480 1,836,001 -0.32(-4.71%)
Aug 25, 2022 6.620 6.915 6.597 6.800 2,190,375 +0.35(+5.43%)
Aug 24, 2022 6.410 6.700 6.350 6.450 1,006,124 +0.10(+1.57%)
Aug 23, 2022 6.360 6.590 6.290 6.350 833,662 +0.05(+0.79%)
Aug 22, 2022 6.270 6.460 6.220 6.300 676,862 -0.16(-2.48%)
Aug 19, 2022 6.860 6.860 6.360 6.460 1,014,485 -0.51(-7.32%)
Aug 18, 2022 7.030 7.240 6.920 6.970 1,064,063 -0.15(-2.11%)
Aug 17, 2022 7.130 7.255 6.980 7.120 938,018 -0.23(-3.13%)
Aug 16, 2022 7.060 7.450 6.980 7.350 948,372 +0.21(+2.94%)
Aug 15, 2022 7.460 7.605 6.890 7.140 936,179 -0.44(-5.80%)
Aug 12, 2022 7.300 7.685 7.175 7.580 1,296,721 +0.42(+5.87%)
Aug 11, 2022 7.190 7.500 7.030 7.160 915,184 +0.07(+0.99%)
Aug 10, 2022 6.730 7.200 6.680 7.090 2,133,326 +0.46(+6.94%)
Aug 09, 2022 6.850 6.900 6.590 6.630 2,102,559 -0.38(-5.42%)
Aug 08, 2022 6.880 7.080 6.790 7.010 1,561,924 +0.12(+1.74%)
Aug 05, 2022 6.390 7.200 6.390 6.890 1,404,291 +0.19(+2.84%)
Aug 04, 2022 7.150 7.400 6.560 6.700 3,509,888 +0.48(+7.72%)
Aug 03, 2022 5.600 6.240 5.500 6.220 1,312,508 +0.71(+12.89%)
Aug 02, 2022 5.340 5.550 5.260 5.510 1,071,750 +0.01(+0.18%)
Aug 01, 2022 5.120 5.700 5.010 5.500 967,860 +0.15(+2.80%)
Jul 29, 2022 5.170 5.570 5.030 5.350 1,024,705 +0.18(+3.48%)
Jul 28, 2022 5.230 5.300 4.990 5.170 482,203 -0.12(-2.27%)
Jul 27, 2022 4.920 5.350 4.900 5.290 624,207 +0.47(+9.75%)
Jul 26, 2022 5.250 5.250 4.805 4.820 569,014 -0.49(-9.23%)
Jul 25, 2022 5.230 5.345 5.070 5.310 571,133 +0.05(+0.95%)
Jul 22, 2022 5.550 5.550 5.120 5.260 686,174 -0.28(-5.05%)
Jul 21, 2022 5.400 5.550 5.295 5.540 744,044 +0.09(+1.65%)
Jul 20, 2022 4.920 5.580 4.920 5.450 994,307 +0.58(+11.91%)
Jul 19, 2022 4.870 4.900 4.660 4.870 703,499 +0.15(+3.18%)
Jul 18, 2022 4.540 4.815 4.500 4.720 1,293,612 +0.22(+4.89%)
Jul 15, 2022 4.450 4.520 4.160 4.500 937,790 +0.10(+2.27%)
Jul 14, 2022 4.500 4.500 4.300 4.400 1,353,638 -0.23(-4.97%)
Jul 13, 2022 4.350 4.675 4.270 4.630 1,155,507 +0.19(+4.28%)
Jul 12, 2022 4.690 4.850 4.275 4.440 1,616,302 -0.26(-5.53%)
Jul 11, 2022 4.790 4.890 4.590 4.700 596,442 -0.21(-4.28%)
Jul 08, 2022 4.680 5.080 4.610 4.910 1,029,380 +0.20(+4.25%)
Jul 07, 2022 4.610 4.810 4.570 4.710 799,833 +0.17(+3.74%)
Jul 06, 2022 4.510 4.650 4.420 4.540 785,659 -0.04(-0.87%)
Jul 05, 2022 4.120 4.585 4.090 4.580 1,102,430 +0.31(+7.26%)
Jul 01, 2022 4.510 4.590 4.235 4.270 1,254,713 -0.25(-5.53%)
Jun 30, 2022 4.420 4.520 4.190 4.520 1,600,121 +0.03(+0.67%)
Jun 29, 2022 4.690 4.800 4.415 4.490 1,375,255 -0.28(-5.87%)
Jun 28, 2022 5.080 5.170 4.750 4.770 1,044,633 -0.29(-5.73%)
Jun 27, 2022 5.460 5.520 5.050 5.060 1,171,206 -0.50(-8.99%)
Jun 24, 2022 5.150 5.910 5.060 5.560 6,631,149 +0.51(+10.10%)
Jun 23, 2022 4.910 5.065 4.790 5.050 3,942,032 +0.21(+4.34%)
Jun 22, 2022 4.890 5.110 4.800 4.840 1,277,237 -0.18(-3.59%)
Jun 21, 2022 5.300 5.470 5.010 5.020 1,507,977 -0.24(-4.56%)
Jun 17, 2022 5.200 5.430 5.145 5.260 1,810,994 +0.06(+1.15%)
Jun 16, 2022 5.470 5.600 5.120 5.200 1,291,929 -0.50(-8.77%)
Jun 15, 2022 5.750 5.850 5.360 5.700 2,445,532 +0.01(+0.18%)
Jun 14, 2022 5.710 5.840 5.370 5.690 2,166,254 +0.05(+0.89%)
Jun 13, 2022 6.070 6.270 5.560 5.640 2,700,291 -0.76(-11.88%)
Jun 10, 2022 6.680 6.690 5.950 6.400 3,623,229 -0.42(-6.16%)
Jun 09, 2022 8.130 8.220 6.740 6.820 3,125,302 -1.57(-18.71%)
Jun 08, 2022 8.290 8.670 8.240 8.390 872,790 +0.07(+0.84%)
Jun 07, 2022 8.160 8.360 7.780 8.320 1,482,524 +0.11(+1.34%)
Jun 06, 2022 8.860 9.140 8.205 8.210 1,182,624 -0.46(-5.31%)
Jun 03, 2022 8.650 8.850 8.440 8.670 501,646 -0.16(-1.81%)
Jun 02, 2022 7.830 8.970 7.810 8.830 1,299,520 +0.99(+12.63%)
Jun 01, 2022 7.980 8.290 7.840 7.840 1,292,814 -0.11(-1.38%)
May 31, 2022 8.250 8.320 7.780 7.950 1,056,407 -0.31(-3.75%)
May 27, 2022 7.900 8.270 7.840 8.260 740,295 +0.41(+5.22%)
May 26, 2022 7.460 7.923 7.370 7.850 562,605 +0.38(+5.09%)
May 25, 2022 7.250 7.560 7.170 7.470 672,488 +0.21(+2.89%)
May 24, 2022 7.840 7.920 7.145 7.260 896,230 -0.75(-9.36%)
May 23, 2022 8.000 8.040 7.590 8.010 769,593 +0.26(+3.35%)
May 20, 2022 8.010 8.160 7.490 7.750 584,506 -0.14(-1.77%)
May 19, 2022 7.700 8.170 7.680 7.890 765,222 +0.18(+2.33%)
May 18, 2022 7.610 8.005 7.450 7.710 1,271,066 -0.09(-1.15%)
May 17, 2022 8.190 8.330 7.500 7.800 1,277,669 -0.17(-2.13%)
May 16, 2022 8.180 8.400 7.890 7.970 670,052 -0.22(-2.69%)
May 13, 2022 7.580 8.460 7.580 8.190 1,367,355 +0.83(+11.28%)
May 12, 2022 7.180 7.550 6.910 7.360 2,020,354 +0.03(+0.41%)
May 11, 2022 8.060 8.650 7.300 7.330 1,539,604 -0.82(-10.06%)
May 10, 2022 7.480 8.270 7.290 8.150 1,707,608 +0.77(+10.43%)
May 09, 2022 8.380 8.380 7.300 7.380 1,248,184 -1.26(-14.58%)
May 06, 2022 8.460 8.890 7.730 8.640 1,732,094 +0.00(+0.00%)
May 05, 2022 10.13 10.50 8.240 8.640 4,260,633 -1.76(-16.92%)
May 04, 2022 10.64 10.64 9.830 10.40 1,166,879 -0.10(-0.95%)
May 03, 2022 11.09 11.58 10.50 10.50 1,005,385 -0.50(-4.55%)
May 02, 2022 10.88 11.31 10.61 11.00 999,769 +0.17(+1.57%)
Apr 29, 2022 11.25 11.57 10.80 10.83 432,078 -0.59(-5.17%)
Apr 28, 2022 11.28 11.60 10.78 11.42 469,114 +0.40(+3.63%)
Apr 27, 2022 10.95 11.38 10.86 11.02 462,990 +0.06(+0.55%)
Apr 26, 2022 11.33 11.42 10.89 10.96 672,579 -0.46(-4.03%)
Apr 25, 2022 10.47 11.45 10.41 11.42 452,215 +0.87(+8.25%)
Apr 22, 2022 10.71 11.10 10.42 10.55 600,259 -0.28(-2.59%)
Apr 21, 2022 11.63 12.03 10.75 10.83 820,981 -0.64(-5.58%)
Apr 20, 2022 12.34 12.34 11.40 11.47 979,441 -0.87(-7.05%)
Apr 19, 2022 11.50 12.39 11.16 12.34 803,382 +0.81(+7.03%)
Apr 18, 2022 12.63 12.80 11.12 11.53 1,650,310 -1.27(-9.92%)
Apr 14, 2022 13.06 13.11 12.62 12.80 607,928 -0.27(-2.07%)
Apr 13, 2022 12.90 13.31 12.61 13.07 1,114,712 +0.21(+1.63%)
Apr 12, 2022 12.83 13.15 12.66 12.86 901,705 +0.26(+2.06%)
Apr 11, 2022 13.23 13.23 12.43 12.60 1,000,841 -0.71(-5.33%)
Apr 08, 2022 13.35 13.46 12.78 13.31 829,801 +0.00(+0.00%)
Apr 07, 2022 12.70 13.45 12.43 13.31 1,763,517 +1.21(+10.00%)
Apr 06, 2022 12.22 12.92 11.65 12.10 1,636,993 -0.30(-2.42%)
Apr 05, 2022 13.04 13.09 12.20 12.40 398,285 -0.63(-4.83%)
Apr 04, 2022 12.39 13.03 12.39 13.03 833,123 +0.68(+5.51%)
Apr 01, 2022 12.78 12.90 12.03 12.35 1,406,451 -0.40(-3.14%)
Mar 31, 2022 11.91 12.78 11.91 12.75 986,080 +0.80(+6.69%)
Mar 30, 2022 12.17 12.42 11.70 11.95 990,550 -0.24(-1.97%)
Mar 29, 2022 11.43 12.29 11.42 12.19 721,081 +0.87(+7.69%)
Mar 28, 2022 10.83 11.34 10.83 11.32 522,220 +0.40(+3.66%)
Mar 25, 2022 11.05 11.16 10.70 10.92 399,636 -0.06(-0.55%)
Mar 24, 2022 10.71 11.14 10.28 10.98 630,944 +0.27(+2.52%)
Mar 23, 2022 10.27 10.83 10.11 10.71 619,219 +0.26(+2.49%)
Mar 22, 2022 10.20 10.64 10.20 10.45 2,048,952 +0.35(+3.47%)
Mar 21, 2022 10.36 10.55 10.02 10.10 2,124,134 -0.25(-2.42%)
Mar 18, 2022 11.13 11.34 10.31 10.35 2,653,549 -1.00(-8.81%)
Mar 17, 2022 10.77 11.48 10.76 11.35 2,272,880 +0.46(+4.22%)
Mar 16, 2022 10.12 11.04 10.12 10.89 2,710,245 +0.85(+8.47%)
Mar 15, 2022 10.62 10.80 9.960 10.04 1,162,285 -0.46(-4.38%)
Mar 14, 2022 10.75 11.41 10.35 10.50 1,341,880 -0.33(-3.05%)
Mar 11, 2022 11.51 11.74 10.81 10.83 955,281 -0.62(-5.41%)
Mar 10, 2022 10.43 11.49 10.40 11.45 1,313,149 +0.73(+6.81%)
Mar 09, 2022 10.75 11.39 10.65 10.72 993,727 +0.20(+1.90%)
Mar 08, 2022 10.53 10.91 9.830 10.52 1,324,510 -0.32(-2.95%)
Mar 07, 2022 11.17 11.66 10.53 10.84 1,488,032 -0.19(-1.72%)
Mar 04, 2022 11.43 11.60 10.74 11.03 703,170 -0.53(-4.58%)
Mar 03, 2022 11.13 11.73 10.81 11.56 860,095 +0.52(+4.71%)
Mar 02, 2022 10.42 11.31 10.10 11.04 1,355,311 +0.62(+5.95%)
Mar 01, 2022 12.09 12.10 10.35 10.42 3,259,446 -2.59(-19.91%)
Feb 28, 2022 12.35 13.09 12.21 13.01 741,463 +0.59(+4.75%)
Feb 25, 2022 11.96 12.80 11.56 12.42 999,327 +0.47(+3.93%)
Feb 24, 2022 9.830 12.05 9.730 11.95 2,182,008 +1.82(+17.97%)
Feb 23, 2022 11.43 11.58 9.820 10.13 866,121 -1.18(-10.43%)
Feb 22, 2022 10.94 11.47 10.72 11.31 800,898 +0.22(+1.98%)
Feb 18, 2022 11.09 0 -0.51(-4.40%)
Feb 17, 2022 11.61 12.02 11.46 11.60 343,391 -0.17(-1.44%)
Feb 16, 2022 11.94 12.08 11.41 11.77 333,918 -0.12(-1.01%)
Feb 15, 2022 11.68 12.10 11.54 11.89 437,051 +0.46(+4.02%)
Feb 14, 2022 11.20 11.92 11.12 11.43 363,757 +0.14(+1.24%)
Feb 11, 2022 11.84 12.13 10.87 11.29 738,577 -0.58(-4.89%)
Feb 10, 2022 11.08 12.21 11.08 11.87 812,764 +0.57(+5.04%)
Feb 09, 2022 10.53 11.49 10.53 11.30 729,966 +0.87(+8.34%)
Feb 08, 2022 10.29 10.78 10.15 10.43 379,879 +0.04(+0.38%)
Feb 07, 2022 10.04 10.79 9.920 10.39 1,296,768 +0.51(+5.16%)
Feb 04, 2022 9.420 9.930 9.160 9.880 229,999 +0.41(+4.33%)
Feb 03, 2022 9.690 9.410 9.470 274,033 -0.49(-4.92%)
Feb 02, 2022 9.660 9.990 9.491 9.960 397,494 +0.31(+3.21%)
Feb 01, 2022 9.220 9.800 9.000 9.650 545,312 +0.39(+4.21%)
Jan 31, 2022 8.340 9.380 9.260 892,227 +0.90(+10.77%)
Jan 28, 2022 7.730 8.420 7.570 8.360 327,388 +0.63(+8.15%)
Jan 27, 2022 7.920 8.210 7.710 7.730 176,131 -0.05(-0.64%)
Jan 26, 2022 8.040 8.210 7.720 7.780 334,323 -0.06(-0.77%)
Jan 25, 2022 7.830 7.960 7.600 7.840 199,827 -0.17(-2.12%)
Jan 24, 2022 7.900 8.070 7.360 8.010 806,670 -0.04(-0.50%)
Jan 21, 2022 8.290 8.390 7.990 8.050 295,468 -0.38(-4.51%)
Jan 20, 2022 8.280 8.750 8.270 8.430 251,575 +0.24(+2.93%)
Jan 19, 2022 8.200 8.350 8.065 8.190 301,231 +0.12(+1.49%)
Jan 18, 2022 8.420 8.680 8.000 8.070 291,331 -0.54(-6.27%)
Jan 14, 2022 8.610 0 -0.05(-0.58%)
Jan 13, 2022 8.570 8.770 8.540 8.660 346,846 +0.15(+1.76%)
Jan 12, 2022 8.770 9.070 8.494 8.510 225,055 -0.20(-2.30%)
Jan 11, 2022 8.160 8.810 8.160 8.710 283,559 +0.55(+6.74%)
Jan 10, 2022 7.970 8.250 7.800 8.160 192,712 +0.14(+1.75%)
Jan 07, 2022 7.980 8.210 7.830 8.020 118,440 -0.01(-0.12%)
Jan 06, 2022 7.950 8.174 7.870 8.030 241,580 +0.00(+0.00%)
Jan 05, 2022 8.460 8.460 7.870 8.030 364,745 -0.53(-6.19%)
Jan 04, 2022 8.710 8.800 8.320 8.560 233,992 -0.10(-1.15%)
Jan 03, 2022 8.460 8.790 8.330 8.660 132,483 +0.24(+2.85%)
Dec 31, 2021 8.190 8.670 8.190 8.420 228,821 +0.20(+2.43%)
Dec 30, 2021 8.000 8.530 8.000 8.220 146,650 +0.19(+2.37%)
Dec 29, 2021 8.010 8.130 7.880 8.030 166,419 +0.01(+0.12%)
Dec 28, 2021 8.500 8.670 7.980 8.020 148,227 -0.44(-5.20%)
Dec 27, 2021 8.320 8.790 8.270 8.460 353,939 +0.06(+0.71%)
Dec 23, 2021 8.320 8.650 8.140 8.400 297,255 +0.13(+1.57%)
Dec 22, 2021 8.300 8.415 8.090 8.270 170,058 -0.09(-1.08%)
Dec 21, 2021 7.930 8.520 7.890 8.360 327,017 +0.48(+6.09%)
Dec 20, 2021 8.050 8.180 7.810 7.880 163,069 -0.27(-3.31%)
Dec 17, 2021 7.700 8.270 7.400 8.150 399,147 +0.37(+4.76%)
Dec 16, 2021 8.190 8.200 7.770 7.780 277,931 -0.37(-4.54%)
Dec 15, 2021 8.520 8.550 7.850 8.150 280,687 -0.37(-4.34%)
Dec 14, 2021 8.320 8.590 8.305 8.520 343,969 +0.02(+0.24%)
Dec 13, 2021 8.360 8.538 8.240 8.500 224,723 +0.05(+0.59%)
Dec 10, 2021 8.590 8.790 8.400 8.450 166,428 -0.01(-0.12%)
Dec 09, 2021 8.810 8.979 8.440 8.460 212,797 -0.42(-4.73%)
Dec 08, 2021 8.800 8.950 8.556 8.880 183,648 +0.09(+1.02%)
Dec 07, 2021 8.090 8.830 8.065 8.790 332,291 +0.88(+11.13%)
Dec 06, 2021 7.750 8.070 7.380 7.910 269,385 +0.31(+4.08%)
Dec 03, 2021 8.230 8.280 7.400 7.600 546,396 -0.58(-7.09%)
Dec 02, 2021 8.310 8.310 7.820 8.180 317,193 +0.28(+3.54%)
Dec 01, 2021 8.480 8.480 7.750 7.900 477,241 -0.43(-5.16%)
Nov 30, 2021 8.270 8.547 8.190 8.330 240,896 +0.04(+0.48%)
Nov 29, 2021 8.430 8.430 8.120 8.290 280,821 -0.06(-0.72%)
Nov 26, 2021 8.420 8.420 8.190 8.350 126,733 -0.20(-2.34%)
Nov 24, 2021 8.130 8.650 8.010 8.550 160,264 +0.27(+3.26%)
Nov 23, 2021 8.260 8.360 7.980 8.280 240,743 -0.01(-0.12%)
Nov 22, 2021 8.320 8.470 7.980 8.290 371,789 -0.15(-1.78%)
Nov 19, 2021 8.700 8.700 8.370 8.440 275,028 -0.20(-2.31%)
Nov 18, 2021 9.000 9.060 8.570 8.640 490,035 -0.35(-3.89%)
Nov 17, 2021 9.210 9.400 8.950 8.990 626,098 -0.15(-1.64%)
Nov 16, 2021 9.210 9.450 9.030 9.140 318,007 -0.14(-1.51%)
Nov 15, 2021 9.620 9.630 9.230 9.280 321,425 -0.20(-2.11%)
Nov 12, 2021 9.900 10.02 9.170 9.480 821,492 -0.40(-4.05%)
Nov 11, 2021 10.17 10.44 9.630 9.880 372,405 -0.02(-0.20%)
Nov 10, 2021 10.19 9.900 2,037,863 +0.00(+0.00%)
Nov 09, 2021 10.22 10.22 9.630 9.900 881,589 -0.36(-3.51%)
Nov 08, 2021 9.320 10.32 9.140 10.26 948,455 +1.06(+11.52%)
Nov 05, 2021 9.030 9.270 8.990 9.200 284,936 +0.24(+2.68%)
Nov 04, 2021 8.880 9.220 8.840 8.960 344,410 -0.04(-0.44%)
Nov 03, 2021 8.890 9.550 8.700 9.000 778,251 +0.11(+1.24%)
Nov 02, 2021 8.420 8.900 8.330 8.890 238,627 +0.41(+4.83%)
Nov 01, 2021 8.180 8.260 8.260 8.480 187,489 +0.22(+2.66%)
Oct 29, 2021 8.000 8.390 8.000 8.260 194,721 +0.26(+3.25%)
Oct 28, 2021 8.380 8.380 7.950 8.000 487,212 -0.27(-3.26%)
Oct 27, 2021 8.510 8.660 8.260 8.270 199,647 -0.36(-4.17%)
Oct 26, 2021 8.880 8.630 332,841 -0.22(-2.49%)
Oct 25, 2021 8.180 8.870 8.080 8.850 386,694 +0.67(+8.19%)
Oct 22, 2021 8.350 8.350 7.920 8.180 191,843 -0.17(-2.04%)
Oct 21, 2021 8.120 8.550 7.850 8.350 376,598 +0.36(+4.51%)
Oct 20, 2021 8.210 8.290 7.840 7.990 312,762 -0.27(-3.27%)
Oct 19, 2021 8.010 8.580 8.000 8.260 615,529 +0.11(+1.35%)
Oct 18, 2021 7.950 8.270 7.840 8.150 219,946 +0.21(+2.64%)
Oct 15, 2021 7.970 8.500 7.930 7.940 362,035 -0.02(-0.25%)
Oct 14, 2021 8.000 8.030 7.810 7.960 155,090 -0.04(-0.50%)
Oct 13, 2021 8.030 8.090 7.800 8.000 248,271 +0.03(+0.38%)
Oct 12, 2021 7.980 8.205 7.710 7.970 304,505 +0.11(+1.40%)
Oct 11, 2021 8.620 8.780 7.855 7.860 412,972 -0.72(-8.39%)
Oct 08, 2021 8.000 8.620 7.700 8.580 1,223,424 +0.59(+7.38%)
Oct 07, 2021 8.020 8.510 7.730 7.990 1,154,979 -0.02(-0.25%)
Oct 06, 2021 7.740 8.090 7.600 8.010 2,124,858 -0.21(-2.55%)
Oct 05, 2021 6.500 8.240 6.300 8.220 7,441,729 +1.92(+30.48%)
Oct 04, 2021 6.200 6.360 6.030 6.300 544,909 +0.13(+2.11%)
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.