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

Geo Group Inc (NY: GEO )

14.65 -0.33 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 14.98 15.12 14.85 14.86 1,593,201 -0.17(-1.13%)
Apr 29, 2024 14.94 15.14 14.90 15.03 1,695,724 +0.16(+1.08%)
Apr 26, 2024 14.81 14.97 14.77 14.87 1,279,624 +0.08(+0.54%)
Apr 25, 2024 14.72 14.84 14.57 14.79 2,288,196 -0.28(-1.86%)
Apr 24, 2024 15.19 15.19 14.94 15.07 1,409,281 +0.08(+0.53%)
Apr 23, 2024 14.80 15.25 14.80 14.99 2,434,249 +0.13(+0.87%)
Apr 22, 2024 14.69 14.98 14.63 14.86 2,833,906 +0.29(+1.99%)
Apr 19, 2024 14.70 15.07 14.44 14.57 2,633,668 -0.20(-1.35%)
Apr 18, 2024 14.99 15.18 14.64 14.77 2,601,165 -0.22(-1.47%)
Apr 17, 2024 15.30 15.42 14.98 14.99 3,289,310 -0.19(-1.25%)
Apr 16, 2024 15.12 15.45 15.10 15.18 1,970,095 -0.02(-0.13%)
Apr 15, 2024 15.37 15.48 15.12 15.20 2,489,789 -0.17(-1.11%)
Apr 12, 2024 15.58 15.78 15.33 15.37 1,494,900 -0.31(-1.98%)
Apr 11, 2024 15.72 15.99 15.47 15.68 1,704,048 +0.09(+0.58%)
Apr 10, 2024 15.59 16.01 15.34 15.59 2,751,188 -0.33(-2.07%)
Apr 09, 2024 16.00 16.31 15.84 15.92 3,326,365 -0.01(-0.06%)
Apr 08, 2024 15.25 15.95 15.07 15.93 3,135,242 +0.79(+5.22%)
Apr 05, 2024 14.33 15.43 14.11 15.14 5,300,176 +1.09(+7.76%)
Apr 04, 2024 14.12 14.42 13.92 14.05 1,718,367 -0.01(-0.07%)
Apr 03, 2024 13.82 14.16 13.78 14.06 1,859,180 +0.15(+1.08%)
Apr 02, 2024 14.11 14.13 13.64 13.91 2,701,999 -0.35(-2.45%)
Apr 01, 2024 14.17 14.47 13.90 14.26 3,967,251 +0.14(+0.99%)
Mar 28, 2024 14.20 14.00 14.00 14.12 2,475,718 -0.09(-0.63%)
Mar 27, 2024 14.60 14.62 14.12 14.21 2,450,538 -0.31(-2.13%)
Mar 26, 2024 14.60 14.95 14.50 14.52 2,345,614 -0.05(-0.34%)
Mar 25, 2024 14.65 14.81 14.52 14.57 2,547,847 -0.05(-0.34%)
Mar 22, 2024 14.76 14.81 14.50 14.62 2,471,224 -0.12(-0.81%)
Mar 21, 2024 14.15 14.76 14.09 14.74 6,022,331 +0.68(+4.84%)
Mar 20, 2024 13.07 14.09 13.07 14.06 4,315,684 +0.97(+7.41%)
Mar 19, 2024 12.74 13.28 12.70 13.09 4,042,770 +0.22(+1.71%)
Mar 18, 2024 13.00 13.04 12.66 12.87 2,226,958 -0.28(-2.13%)
Mar 15, 2024 12.62 13.21 12.60 13.15 6,999,867 +0.67(+5.37%)
Mar 14, 2024 12.61 12.68 12.34 12.48 3,725,465 +0.18(+1.46%)
Mar 13, 2024 11.95 12.59 11.92 12.30 3,929,501 +0.44(+3.71%)
Mar 12, 2024 12.00 12.05 11.77 11.86 3,031,453 -0.04(-0.34%)
Mar 11, 2024 11.83 11.98 11.75 11.90 1,161,662 -0.03(-0.25%)
Mar 08, 2024 12.00 12.02 11.75 11.93 1,164,566 -0.05(-0.42%)
Mar 07, 2024 11.99 12.02 11.85 11.98 1,136,848 +0.04(+0.34%)
Mar 06, 2024 11.86 12.02 11.77 11.94 1,723,118 +0.23(+1.96%)
Mar 05, 2024 11.66 11.86 11.50 11.71 1,429,022 -0.04(-0.34%)
Mar 04, 2024 12.01 12.12 11.71 11.75 1,943,206 -0.34(-2.81%)
Mar 01, 2024 12.32 12.40 11.96 12.09 1,907,025 -0.18(-1.47%)
Feb 29, 2024 12.27 12.32 12.05 12.27 1,519,126 +0.14(+1.15%)
Feb 28, 2024 12.11 12.53 12.04 12.13 1,923,423 -0.06(-0.49%)
Feb 27, 2024 12.13 12.25 12.04 12.19 1,491,189 +0.12(+0.99%)
Feb 26, 2024 11.76 12.20 11.72 12.07 2,196,310 +0.31(+2.64%)
Feb 23, 2024 11.85 11.89 11.71 11.76 1,153,479 -0.08(-0.68%)
Feb 22, 2024 11.92 12.05 11.64 11.84 2,382,279 -0.08(-0.67%)
Feb 21, 2024 11.92 12.06 11.73 11.92 2,223,633 -0.02(-0.17%)
Feb 20, 2024 11.95 12.10 11.68 11.94 3,167,844 -0.29(-2.37%)
Feb 16, 2024 11.74 12.48 11.66 12.23 6,309,015 +0.44(+3.73%)
Feb 15, 2024 12.12 12.22 11.10 11.79 5,873,769 +0.68(+6.12%)
Feb 14, 2024 11.40 11.48 11.01 11.11 4,531,484 -0.17(-1.51%)
Feb 13, 2024 11.33 11.64 11.26 11.28 2,253,567 -0.33(-2.84%)
Feb 12, 2024 11.56 11.72 11.46 11.61 2,779,860 +0.05(+0.43%)
Feb 09, 2024 12.03 12.24 11.40 11.56 5,042,849 -0.46(-3.83%)
Feb 08, 2024 11.42 12.19 11.26 12.02 4,676,504 +0.57(+4.98%)
Feb 07, 2024 11.49 11.82 11.39 11.45 2,711,567 +0.21(+1.87%)
Feb 06, 2024 11.40 11.48 11.20 11.24 1,949,799 -0.21(-1.83%)
Feb 05, 2024 11.47 11.79 11.13 11.45 3,449,859 +0.11(+0.97%)
Feb 02, 2024 11.40 11.53 11.24 11.34 2,131,859 -0.11(-0.96%)
Feb 01, 2024 11.17 11.49 11.04 11.45 2,369,173 +0.33(+2.97%)
Jan 31, 2024 11.56 11.57 11.03 11.12 2,417,993 -0.48(-4.14%)
Jan 30, 2024 11.63 11.82 11.57 11.60 1,491,905 -0.08(-0.68%)
Jan 29, 2024 11.43 11.69 11.37 11.68 2,666,461 +0.25(+2.19%)
Jan 26, 2024 11.32 11.53 11.28 11.43 2,336,624 +0.15(+1.33%)
Jan 25, 2024 11.82 11.93 11.18 11.28 3,683,913 -0.54(-4.57%)
Jan 24, 2024 11.80 12.29 11.66 11.82 3,844,152 +0.17(+1.46%)
Jan 23, 2024 11.68 11.72 11.51 11.65 2,403,620 +0.17(+1.48%)
Jan 22, 2024 11.00 11.58 10.97 11.48 3,239,404 +0.55(+5.03%)
Jan 19, 2024 10.78 10.94 10.71 10.93 2,756,524 +0.20(+1.86%)
Jan 18, 2024 10.52 10.79 10.47 10.73 2,071,753 +0.27(+2.58%)
Jan 17, 2024 10.64 10.76 10.46 10.46 1,839,912 -0.28(-2.61%)
Jan 16, 2024 10.65 10.83 10.64 10.74 2,293,122 +0.02(+0.19%)
Jan 12, 2024 11.07 11.10 10.69 10.72 1,182,648 -0.26(-2.37%)
Jan 11, 2024 10.92 11.00 10.70 10.98 1,567,711 +0.01(+0.09%)
Jan 10, 2024 10.76 11.17 10.76 10.97 2,471,869 +0.18(+1.67%)
Jan 09, 2024 10.92 10.92 10.62 10.79 2,538,975 -0.17(-1.55%)
Jan 08, 2024 10.72 10.99 10.72 10.96 2,424,009 +0.29(+2.72%)
Jan 05, 2024 10.70 10.89 10.67 10.67 1,431,195 -0.06(-0.56%)
Jan 04, 2024 10.79 10.85 10.71 10.73 1,656,128 -0.03(-0.28%)
Jan 03, 2024 10.60 11.01 10.53 10.76 1,419,601 +0.00(+0.00%)
Jan 02, 2024 10.79 10.88 10.67 10.76 2,657,328 -0.07(-0.65%)
Dec 29, 2023 11.13 11.17 10.56 10.83 6,003,165 -0.42(-3.73%)
Dec 28, 2023 11.22 11.33 11.16 11.25 1,372,213 +0.10(+0.90%)
Dec 27, 2023 11.24 11.30 11.06 11.15 1,339,286 +0.00(+0.00%)
Dec 26, 2023 11.24 11.35 11.10 11.15 1,536,117 -0.08(-0.71%)
Dec 22, 2023 11.10 11.35 11.00 11.23 2,499,181 +0.13(+1.17%)
Dec 21, 2023 10.68 11.20 10.61 11.10 5,553,119 +0.48(+4.52%)
Dec 20, 2023 10.74 10.81 10.60 10.62 2,711,284 -0.13(-1.21%)
Dec 19, 2023 10.56 10.81 10.53 10.75 2,797,712 +0.19(+1.80%)
Dec 18, 2023 10.55 10.74 10.43 10.56 2,961,019 +0.00(+0.00%)
Dec 15, 2023 10.47 10.72 10.41 10.56 4,958,839 +0.12(+1.15%)
Dec 14, 2023 10.24 10.45 10.13 10.44 3,784,815 +0.28(+2.76%)
Dec 13, 2023 10.20 10.28 9.955 10.16 2,412,449 -0.01(-0.10%)
Dec 12, 2023 10.17 10.36 10.16 10.17 2,057,741 -0.10(-0.97%)
Dec 11, 2023 10.26 10.36 10.13 10.27 2,199,104 -0.02(-0.19%)
Dec 08, 2023 10.13 10.36 10.11 10.29 2,119,930 +0.21(+2.08%)
Dec 07, 2023 9.880 10.22 9.880 10.08 2,109,493 +0.15(+1.51%)
Dec 06, 2023 10.13 10.26 9.850 9.930 1,816,641 -0.17(-1.68%)
Dec 05, 2023 9.960 10.20 9.810 10.10 1,594,501 +0.17(+1.71%)
Dec 04, 2023 10.25 10.25 9.770 9.930 2,260,656 -0.32(-3.12%)
Dec 01, 2023 10.13 10.39 9.980 10.25 1,944,321 +0.10(+0.99%)
Nov 30, 2023 10.45 10.59 10.04 10.15 2,572,450 -0.43(-4.06%)
Nov 29, 2023 10.44 10.64 10.27 10.58 2,674,875 +0.18(+1.73%)
Nov 28, 2023 10.28 10.53 10.15 10.40 3,192,634 +0.12(+1.17%)
Nov 27, 2023 9.830 10.30 9.820 10.28 3,223,115 +0.39(+3.94%)
Nov 24, 2023 9.750 9.920 9.745 9.890 920,893 +0.11(+1.12%)
Nov 22, 2023 9.380 9.800 9.380 9.780 1,717,635 +0.44(+4.71%)
Nov 21, 2023 9.540 9.620 9.340 9.340 1,585,210 -0.29(-3.01%)
Nov 20, 2023 9.560 9.690 9.470 9.630 1,678,506 +0.07(+0.73%)
Nov 17, 2023 9.580 9.670 9.440 9.560 1,534,565 +0.04(+0.42%)
Nov 16, 2023 9.520 9.620 9.440 9.520 1,541,906 +0.00(+0.00%)
Nov 15, 2023 9.580 9.760 9.390 9.520 2,159,495 -0.07(-0.73%)
Nov 14, 2023 9.480 9.630 9.355 9.590 4,184,130 +0.29(+3.12%)
Nov 13, 2023 9.300 9.320 9.135 9.300 1,255,815 -0.04(-0.43%)
Nov 10, 2023 9.230 9.400 9.090 9.340 1,863,005 +0.15(+1.63%)
Nov 09, 2023 9.290 9.410 9.155 9.190 1,853,286 -0.08(-0.86%)
Nov 08, 2023 9.490 9.580 9.180 9.270 2,854,108 -0.17(-1.80%)
Nov 07, 2023 8.380 9.545 8.330 9.440 7,105,542 +0.49(+5.47%)
Nov 06, 2023 9.030 9.030 8.770 8.950 2,280,940 -0.09(-1.00%)
Nov 03, 2023 9.280 9.410 9.020 9.040 2,161,745 -0.06(-0.66%)
Nov 02, 2023 9.030 9.200 8.960 9.100 1,826,472 +0.14(+1.56%)
Nov 01, 2023 8.760 9.000 8.750 8.960 1,603,060 +0.22(+2.52%)
Oct 31, 2023 8.690 8.785 8.610 8.740 1,324,213 -0.01(-0.11%)
Oct 30, 2023 8.900 8.960 8.640 8.750 1,430,044 -0.05(-0.57%)
Oct 27, 2023 9.050 9.087 8.770 8.800 1,757,749 -0.32(-3.51%)
Oct 26, 2023 8.920 9.265 8.920 9.120 3,081,727 +0.21(+2.36%)
Oct 25, 2023 8.950 9.190 8.820 8.910 2,905,078 -0.12(-1.33%)
Oct 24, 2023 8.550 9.040 8.550 9.030 3,495,544 +0.45(+5.24%)
Oct 23, 2023 8.410 8.695 8.410 8.580 2,591,661 +0.10(+1.18%)
Oct 20, 2023 8.300 8.605 8.195 8.480 2,703,744 +0.17(+2.05%)
Oct 19, 2023 8.420 8.495 8.310 8.310 2,306,177 -0.10(-1.19%)
Oct 18, 2023 8.440 8.460 8.260 8.410 1,879,920 -0.15(-1.75%)
Oct 17, 2023 8.730 8.830 8.550 8.560 1,718,227 -0.23(-2.62%)
Oct 16, 2023 8.470 8.900 8.470 8.790 1,852,644 +0.31(+3.66%)
Oct 13, 2023 8.910 9.028 8.385 8.480 2,569,362 -0.37(-4.18%)
Oct 12, 2023 8.820 8.990 8.740 8.850 1,738,097 +0.00(+0.00%)
Oct 11, 2023 8.690 8.895 8.580 8.850 1,886,149 +0.14(+1.61%)
Oct 10, 2023 8.800 8.910 8.625 8.710 2,112,326 -0.09(-1.02%)
Oct 09, 2023 8.600 8.850 8.550 8.800 2,341,155 +0.22(+2.56%)
Oct 06, 2023 8.320 8.730 8.210 8.580 3,672,918 +0.20(+2.39%)
Oct 05, 2023 8.000 8.400 8.000 8.380 3,093,843 +0.29(+3.58%)
Oct 04, 2023 8.250 8.269 7.920 8.090 2,376,648 -0.12(-1.46%)
Oct 03, 2023 8.510 8.735 8.160 8.210 3,704,268 -0.39(-4.53%)
Oct 02, 2023 8.580 8.870 8.400 8.600 4,979,779 +0.42(+5.13%)
Sep 29, 2023 8.010 8.455 8.010 8.180 4,490,238 +0.27(+3.41%)
Sep 28, 2023 7.840 7.940 7.730 7.910 1,944,882 +0.04(+0.51%)
Sep 27, 2023 7.700 8.160 7.700 7.870 4,140,792 +0.31(+4.10%)
Sep 26, 2023 7.530 7.650 7.460 7.560 1,207,489 +0.03(+0.40%)
Sep 25, 2023 7.530 7.565 7.500 7.530 739,805 -0.05(-0.66%)
Sep 22, 2023 7.770 7.840 7.580 7.580 1,229,868 -0.10(-1.30%)
Sep 21, 2023 7.410 7.740 7.380 7.680 1,570,836 +0.20(+2.67%)
Sep 20, 2023 7.470 7.600 7.465 7.480 2,981,743 +0.04(+0.54%)
Sep 19, 2023 7.400 7.465 7.331 7.440 1,092,342 +0.07(+0.95%)
Sep 18, 2023 7.570 7.570 7.340 7.370 1,257,274 -0.20(-2.64%)
Sep 15, 2023 7.450 7.635 7.381 7.570 3,993,972 +0.08(+1.07%)
Sep 14, 2023 7.270 7.510 7.250 7.490 2,128,117 +0.34(+4.76%)
Sep 13, 2023 7.130 7.250 7.085 7.150 1,960,481 -0.01(-0.14%)
Sep 12, 2023 7.290 7.400 7.100 7.160 2,877,949 -0.06(-0.83%)
Sep 11, 2023 7.100 7.590 7.010 7.220 6,304,997 +0.16(+2.27%)
Sep 08, 2023 7.370 7.390 7.040 7.060 2,011,193 -0.30(-4.08%)
Sep 07, 2023 7.400 7.455 7.260 7.360 1,317,076 -0.03(-0.41%)
Sep 06, 2023 7.310 7.480 7.290 7.390 1,690,902 +0.08(+1.09%)
Sep 05, 2023 7.340 7.355 7.100 7.310 1,893,846 -0.10(-1.35%)
Sep 01, 2023 7.260 7.430 7.250 7.410 1,502,725 +0.17(+2.35%)
Aug 31, 2023 7.320 7.390 7.230 7.240 1,215,947 -0.08(-1.09%)
Aug 30, 2023 7.080 7.345 7.061 7.320 1,536,373 +0.24(+3.39%)
Aug 29, 2023 7.020 7.125 7.000 7.080 1,579,785 +0.06(+0.85%)
Aug 28, 2023 6.950 7.070 6.950 7.020 1,436,628 +0.07(+1.01%)
Aug 25, 2023 7.110 7.200 6.940 6.950 2,837,033 -0.16(-2.25%)
Aug 24, 2023 7.140 7.240 7.090 7.110 1,737,864 -0.03(-0.42%)
Aug 23, 2023 7.160 7.270 7.100 7.140 1,736,214 +0.02(+0.28%)
Aug 22, 2023 7.290 7.320 7.070 7.120 2,298,711 -0.12(-1.66%)
Aug 21, 2023 7.100 7.255 7.075 7.240 1,919,040 +0.11(+1.54%)
Aug 18, 2023 7.050 7.210 7.040 7.130 1,311,390 +0.05(+0.71%)
Aug 17, 2023 7.140 7.180 7.045 7.080 1,813,267 -0.02(-0.28%)
Aug 16, 2023 7.270 7.320 7.100 7.100 1,479,320 -0.18(-2.47%)
Aug 15, 2023 7.320 7.500 7.250 7.280 1,714,479 -0.07(-0.95%)
Aug 14, 2023 7.330 7.430 7.200 7.350 2,206,110 -0.05(-0.68%)
Aug 11, 2023 7.460 7.545 7.300 7.400 2,383,384 -0.02(-0.27%)
Aug 10, 2023 7.470 7.740 7.320 7.420 3,059,556 +0.01(+0.13%)
Aug 09, 2023 7.210 7.620 7.110 7.410 4,380,933 +0.13(+1.79%)
Aug 08, 2023 7.180 7.430 7.130 7.280 5,565,005 +0.07(+0.97%)
Aug 07, 2023 7.250 7.335 7.090 7.210 2,173,979 +0.00(+0.00%)
Aug 04, 2023 7.200 7.350 7.150 7.210 1,203,159 +0.02(+0.28%)
Aug 03, 2023 7.150 7.250 7.110 7.190 1,338,440 -0.06(-0.83%)
Aug 02, 2023 7.350 7.350 7.180 7.250 1,360,735 -0.18(-2.42%)
Aug 01, 2023 7.430 7.470 7.320 7.430 1,208,593 -0.04(-0.54%)
Jul 31, 2023 7.440 7.607 7.391 7.470 1,786,649 +0.03(+0.40%)
Jul 28, 2023 7.420 7.480 7.370 7.440 1,091,318 +0.07(+0.95%)
Jul 27, 2023 7.460 7.525 7.310 7.370 1,724,661 -0.08(-1.07%)
Jul 26, 2023 7.300 7.560 7.267 7.450 1,717,958 +0.13(+1.78%)
Jul 25, 2023 7.260 7.330 7.187 7.320 1,737,413 +0.03(+0.41%)
Jul 24, 2023 7.060 7.290 7.060 7.290 1,739,366 +0.24(+3.40%)
Jul 21, 2023 7.180 7.180 6.990 7.050 1,811,738 -0.07(-0.98%)
Jul 20, 2023 7.200 7.209 7.035 7.120 2,013,917 -0.03(-0.42%)
Jul 19, 2023 7.240 7.295 7.090 7.150 3,029,588 -0.02(-0.28%)
Jul 18, 2023 7.150 7.230 7.110 7.170 2,056,787 +0.06(+0.84%)
Jul 17, 2023 7.270 7.410 7.100 7.110 1,400,028 -0.18(-2.47%)
Jul 14, 2023 7.450 7.450 7.275 7.290 916,950 -0.14(-1.88%)
Jul 13, 2023 7.380 7.530 7.340 7.430 1,494,222 +0.10(+1.36%)
Jul 12, 2023 7.290 7.438 7.245 7.330 1,891,560 +0.12(+1.66%)
Jul 11, 2023 7.070 7.220 7.060 7.210 1,691,829 +0.15(+2.12%)
Jul 10, 2023 7.190 7.260 7.030 7.060 2,442,452 -0.12(-1.67%)
Jul 07, 2023 7.050 7.250 7.050 7.180 1,195,059 +0.13(+1.84%)
Jul 06, 2023 7.170 7.219 7.040 7.050 1,490,449 -0.16(-2.22%)
Jul 05, 2023 7.240 7.320 7.140 7.210 1,712,540 -0.07(-0.96%)
Jul 03, 2023 7.160 7.330 7.160 7.280 1,029,470 +0.12(+1.68%)
Jun 30, 2023 7.210 7.280 7.140 7.160 1,064,476 -0.04(-0.56%)
Jun 29, 2023 7.180 7.350 7.100 7.200 1,467,374 +0.03(+0.42%)
Jun 28, 2023 7.200 7.200 7.050 7.170 1,199,665 -0.04(-0.55%)
Jun 27, 2023 7.150 7.340 7.035 7.210 1,759,523 +0.11(+1.55%)
Jun 26, 2023 7.000 7.200 7.000 7.100 2,025,386 +0.07(+1.00%)
Jun 23, 2023 7.230 7.290 6.970 7.030 2,511,135 -0.27(-3.70%)
Jun 22, 2023 7.390 7.438 7.240 7.300 955,675 -0.09(-1.22%)
Jun 21, 2023 7.340 7.500 7.300 7.390 1,241,902 +0.02(+0.27%)
Jun 20, 2023 7.380 7.440 7.285 7.370 1,542,635 -0.05(-0.67%)
Jun 16, 2023 7.660 7.660 7.310 7.420 5,970,982 -0.07(-0.93%)
Jun 15, 2023 7.230 7.505 7.170 7.490 2,168,215 +0.19(+2.60%)
Jun 14, 2023 7.450 7.540 7.275 7.300 1,710,686 -0.13(-1.75%)
Jun 13, 2023 7.500 7.635 7.400 7.430 1,659,492 -0.09(-1.20%)
Jun 12, 2023 7.500 7.660 7.450 7.520 1,690,889 -0.03(-0.40%)
Jun 09, 2023 7.600 7.660 7.480 7.550 1,330,081 -0.06(-0.79%)
Jun 08, 2023 7.690 7.690 7.505 7.610 1,181,359 -0.08(-1.04%)
Jun 07, 2023 7.810 7.860 7.550 7.690 1,980,234 -0.04(-0.52%)
Jun 06, 2023 7.440 7.730 7.410 7.730 1,835,143 +0.30(+4.04%)
Jun 05, 2023 7.540 7.620 7.350 7.430 1,979,328 -0.08(-1.07%)
Jun 02, 2023 7.540 7.620 7.440 7.510 1,746,431 +0.11(+1.49%)
Jun 01, 2023 7.470 7.590 7.360 7.400 1,944,573 -0.06(-0.80%)
May 31, 2023 7.160 7.505 7.110 7.460 2,414,464 +0.27(+3.76%)
May 30, 2023 7.650 7.650 7.140 7.190 3,185,261 -0.47(-6.14%)
May 26, 2023 7.700 7.790 7.640 7.660 1,012,540 -0.01(-0.13%)
May 25, 2023 8.020 8.045 7.600 7.670 1,757,759 -0.42(-5.19%)
May 24, 2023 8.010 8.160 8.000 8.090 1,405,552 +0.00(+0.00%)
May 23, 2023 8.130 8.255 8.060 8.090 2,061,910 -0.08(-0.98%)
May 22, 2023 8.190 8.240 7.985 8.170 1,435,366 -0.05(-0.61%)
May 19, 2023 8.390 8.400 8.060 8.220 1,323,272 -0.12(-1.44%)
May 18, 2023 8.410 8.520 8.270 8.340 1,682,645 +0.00(+0.00%)
May 17, 2023 8.380 8.460 8.225 8.340 2,026,578 -0.05(-0.60%)
May 16, 2023 8.270 8.585 8.220 8.390 1,941,810 +0.01(+0.12%)
May 15, 2023 8.600 8.616 8.220 8.380 2,632,446 -0.28(-3.23%)
May 12, 2023 8.950 9.090 8.455 8.660 3,320,766 -0.22(-2.48%)
May 11, 2023 8.600 9.040 8.455 8.880 4,002,476 +0.27(+3.14%)
May 10, 2023 8.880 8.910 8.480 8.610 3,603,760 -0.11(-1.26%)
May 09, 2023 8.250 8.770 8.189 8.720 4,888,414 +0.47(+5.70%)
May 08, 2023 7.630 8.325 7.540 8.250 4,529,283 +0.66(+8.70%)
May 05, 2023 7.380 7.620 7.380 7.590 2,415,703 +0.35(+4.83%)
May 04, 2023 7.250 7.325 7.090 7.240 1,529,065 -0.05(-0.69%)
May 03, 2023 7.460 7.550 7.280 7.290 1,594,917 -0.14(-1.88%)
May 02, 2023 7.490 7.565 7.230 7.430 2,131,834 -0.15(-1.98%)
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.